{"symbol":"IMAX","url":"https://intraalpha.com/companies/IMAX","capturedAt":"2026-10-22T12:29:52.063Z","state":"ready","quote":{"symbol":"IMAX","last_price":53.09,"prev_close":52.44,"regular_close":53.09,"change":0.65,"change_pct":1.2395,"regular_change":0.65,"regular_change_pct":1.2395,"extended_change":0,"extended_change_pct":0,"bid":48,"ask":55,"bid_size":300,"ask_size":100,"volume":732100,"vwap":52.995752,"open":52.32,"high":53.46,"low":52.11,"close":53.09,"trade_count":13426,"last_trade_at":"2026-10-21T23:00:00.002627917Z","last_quote_at":"2026-10-22T11:51:11.454059363Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:29:40.302019096-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IMAX","fetched_at":"2026-10-22T12:29:49.048998+00:00","name":"Imax Corp","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"IMAX Corporation, is a worldwide entertainment technology company. The company is headquartered in Mississauga, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2911568000,"ebitda":138217000,"pe_ratio":72.73,"peg_ratio":0.889,"book_value":6.49,"dividend_per_share":null,"dividend_yield":null,"eps":0.73,"revenue_ttm":416082000,"gross_profit_ttm":248524000,"profit_margin":0.0984,"operating_margin_ttm":0.225,"return_on_assets_ttm":0.0665,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":0.35,"quarterly_revenue_growth":0.122,"analyst_target_price":59.17,"analyst_number":3,"beta":0.491,"fifty_two_week_high":57.73,"fifty_two_week_low":31.27,"fifty_day_ma":52.55,"two_hundred_day_ma":42.27,"shares_outstanding":54842000,"forward_pe":28.99,"price_to_sales":7,"price_to_book":8.26,"ev_to_revenue":7.36,"ev_to_ebitda":23.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:29:49.048998+00:00"},"optionObservedAt":"2026-10-21T19:55:29.735Z","bars":[{"c":51.57,"h":51.57,"l":51.57,"n":2,"o":51.57,"t":"2026-10-15T08:00:00Z","v":162,"vw":51.57},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-15T11:35:00Z","v":200,"vw":51.76},{"c":51.701,"h":51.701,"l":51.701,"n":1,"o":51.701,"t":"2026-10-15T13:00:00Z","v":500,"vw":51.701},{"c":52.095,"h":52.1,"l":51.77,"n":53,"o":51.98,"t":"2026-10-15T13:30:00Z","v":7438,"vw":51.989251},{"c":51.66,"h":51.91,"l":51.48,"n":62,"o":51.91,"t":"2026-10-15T13:40:00Z","v":2869,"vw":51.704938},{"c":51.55,"h":51.57,"l":51.55,"n":24,"o":51.57,"t":"2026-10-15T13:45:00Z","v":787,"vw":51.5572},{"c":51.5,"h":51.66,"l":51.5,"n":77,"o":51.66,"t":"2026-10-15T13:50:00Z","v":1761,"vw":51.582143},{"c":51.87,"h":51.87,"l":51.56,"n":43,"o":51.56,"t":"2026-10-15T13:55:00Z","v":1527,"vw":51.722717},{"c":51.75,"h":51.93,"l":51.73,"n":216,"o":51.74,"t":"2026-10-15T14:00:00Z","v":8246,"vw":51.809104},{"c":51.93,"h":51.94,"l":51.69,"n":165,"o":51.69,"t":"2026-10-15T14:05:00Z","v":8590,"vw":51.813957},{"c":51.74,"h":51.99,"l":51.74,"n":74,"o":51.85,"t":"2026-10-15T14:10:00Z","v":1973,"vw":51.859482},{"c":51.735,"h":51.83,"l":51.73,"n":36,"o":51.83,"t":"2026-10-15T14:15:00Z","v":1254,"vw":51.74812},{"c":51.5,"h":51.7201,"l":51.5,"n":126,"o":51.7201,"t":"2026-10-15T14:20:00Z","v":5897,"vw":51.658655},{"c":51.66,"h":51.81,"l":51.485,"n":254,"o":51.5,"t":"2026-10-15T14:25:00Z","v":7420,"vw":51.614417},{"c":51.8,"h":51.85,"l":51.67,"n":187,"o":51.72,"t":"2026-10-15T14:30:00Z","v":6581,"vw":51.788909},{"c":51.8001,"h":51.8001,"l":51.71,"n":74,"o":51.72,"t":"2026-10-15T14:35:00Z","v":2211,"vw":51.733347},{"c":51.78,"h":51.79,"l":51.61,"n":153,"o":51.73,"t":"2026-10-15T14:40:00Z","v":4022,"vw":51.699663},{"c":51.75,"h":51.79,"l":51.67,"n":92,"o":51.755,"t":"2026-10-15T14:45:00Z","v":2113,"vw":51.731154},{"c":51.92,"h":51.94,"l":51.75,"n":181,"o":51.8,"t":"2026-10-15T14:50:00Z","v":5968,"vw":51.851495},{"c":51.8,"h":51.95,"l":51.8,"n":103,"o":51.95,"t":"2026-10-15T14:55:00Z","v":2701,"vw":51.883},{"c":51.95,"h":51.95,"l":51.8,"n":184,"o":51.8,"t":"2026-10-15T15:00:00Z","v":8733,"vw":51.866322},{"c":51.955,"h":52.01,"l":51.92,"n":128,"o":51.975,"t":"2026-10-15T15:05:00Z","v":3673,"vw":51.98875},{"c":52.01,"h":52.01,"l":51.955,"n":73,"o":52,"t":"2026-10-15T15:10:00Z","v":2083,"vw":51.991287},{"c":51.9,"h":52.06,"l":51.9,"n":106,"o":52.06,"t":"2026-10-15T15:15:00Z","v":4165,"vw":52.011231},{"c":51.82,"h":51.88,"l":51.8,"n":108,"o":51.87,"t":"2026-10-15T15:20:00Z","v":2601,"vw":51.85},{"c":51.9,"h":51.96,"l":51.89,"n":86,"o":51.92,"t":"2026-10-15T15:25:00Z","v":2076,"vw":51.93},{"c":51.830932,"h":51.94,"l":51.830932,"n":102,"o":51.94,"t":"2026-10-15T15:30:00Z","v":2482,"vw":51.858189},{"c":51.91,"h":51.91,"l":51.8,"n":33,"o":51.8,"t":"2026-10-15T15:35:00Z","v":965,"vw":51.849796},{"c":51.87,"h":51.91,"l":51.87,"n":41,"o":51.91,"t":"2026-10-15T15:40:00Z","v":1086,"vw":51.902},{"c":51.88,"h":51.94,"l":51.875,"n":50,"o":51.875,"t":"2026-10-15T15:45:00Z","v":1534,"vw":51.896703},{"c":51.93,"h":51.99,"l":51.88,"n":141,"o":51.89,"t":"2026-10-15T15:50:00Z","v":3802,"vw":51.935147},{"c":51.87,"h":51.88,"l":51.87,"n":38,"o":51.88,"t":"2026-10-15T15:55:00Z","v":1021,"vw":51.8764},{"c":51.73,"h":51.88,"l":51.73,"n":84,"o":51.88,"t":"2026-10-15T16:00:00Z","v":2230,"vw":51.782778},{"c":51.7,"h":51.79,"l":51.54,"n":99,"o":51.77,"t":"2026-10-15T16:05:00Z","v":17352,"vw":51.621881},{"c":51.55,"h":51.5999,"l":51.4,"n":230,"o":51.57,"t":"2026-10-15T16:10:00Z","v":9949,"vw":51.499165},{"c":51.5,"h":51.56,"l":51.46,"n":120,"o":51.53,"t":"2026-10-15T16:15:00Z","v":4753,"vw":51.494908},{"c":51.41,"h":51.55,"l":51.39,"n":69,"o":51.5,"t":"2026-10-15T16:20:00Z","v":2664,"vw":51.475781},{"c":51.33,"h":51.41,"l":51.33,"n":72,"o":51.41,"t":"2026-10-15T16:25:00Z","v":1777,"vw":51.356667},{"c":51.47,"h":51.47,"l":51.23,"n":160,"o":51.33,"t":"2026-10-15T16:30:00Z","v":6912,"vw":51.32336},{"c":51.61,"h":51.75,"l":51.46,"n":99,"o":51.46,"t":"2026-10-15T16:35:00Z","v":6551,"vw":51.603605},{"c":51.645,"h":51.645,"l":51.64,"n":23,"o":51.64,"t":"2026-10-15T16:40:00Z","v":1056,"vw":51.643606},{"c":51.64,"h":51.71,"l":51.61,"n":79,"o":51.71,"t":"2026-10-15T16:45:00Z","v":2955,"vw":51.640736},{"c":51.62,"h":51.645,"l":51.6,"n":46,"o":51.64,"t":"2026-10-15T16:50:00Z","v":2194,"vw":51.635},{"c":51.675,"h":51.675,"l":51.65,"n":36,"o":51.665,"t":"2026-10-15T16:55:00Z","v":850,"vw":51.66375},{"c":51.66,"h":51.71,"l":51.61,"n":96,"o":51.665,"t":"2026-10-15T17:00:00Z","v":3337,"vw":51.668517},{"c":51.68,"h":51.71,"l":51.66,"n":81,"o":51.66,"t":"2026-10-15T17:05:00Z","v":2602,"vw":51.686092},{"c":51.76,"h":51.76,"l":51.71,"n":73,"o":51.72,"t":"2026-10-15T17:10:00Z","v":2852,"vw":51.734609},{"c":51.97,"h":51.97,"l":51.69,"n":134,"o":51.73,"t":"2026-10-15T17:15:00Z","v":4774,"vw":51.808084},{"c":51.94,"h":51.975,"l":51.94,"n":91,"o":51.975,"t":"2026-10-15T17:20:00Z","v":5494,"vw":51.952758},{"c":52.05,"h":52.05,"l":51.94,"n":89,"o":51.9401,"t":"2026-10-15T17:25:00Z","v":2627,"vw":52.005617},{"c":51.99,"h":52.03,"l":51.98,"n":69,"o":52.01,"t":"2026-10-15T17:30:00Z","v":2312,"vw":52.0075},{"c":52.01,"h":52.04,"l":51.975,"n":70,"o":51.975,"t":"2026-10-15T17:35:00Z","v":1247,"vw":52.020714},{"c":51.92,"h":52.01,"l":51.92,"n":72,"o":51.94,"t":"2026-10-15T17:40:00Z","v":2017,"vw":51.963931},{"c":52.08,"h":52.09,"l":51.96,"n":157,"o":52.01,"t":"2026-10-15T17:45:00Z","v":7318,"vw":52.044935},{"c":51.93,"h":52.02,"l":51.93,"n":143,"o":52.01,"t":"2026-10-15T17:50:00Z","v":6261,"vw":51.973365},{"c":51.89,"h":51.95,"l":51.89,"n":43,"o":51.95,"t":"2026-10-15T17:55:00Z","v":1238,"vw":51.939888},{"c":51.91,"h":51.96,"l":51.91,"n":76,"o":51.915,"t":"2026-10-15T18:00:00Z","v":1685,"vw":51.928788},{"c":51.955,"h":51.97,"l":51.91,"n":108,"o":51.95,"t":"2026-10-15T18:05:00Z","v":3108,"vw":51.954508},{"c":51.97,"h":51.99,"l":51.955,"n":107,"o":51.955,"t":"2026-10-15T18:10:00Z","v":2403,"vw":51.970013},{"c":51.94,"h":51.99,"l":51.94,"n":63,"o":51.99,"t":"2026-10-15T18:15:00Z","v":1360,"vw":51.954},{"c":51.895,"h":51.97,"l":51.83,"n":119,"o":51.96,"t":"2026-10-15T18:20:00Z","v":4669,"vw":51.90859},{"c":51.775,"h":51.855,"l":51.775,"n":87,"o":51.85,"t":"2026-10-15T18:25:00Z","v":1716,"vw":51.82},{"c":51.82,"h":51.82,"l":51.74,"n":107,"o":51.805,"t":"2026-10-15T18:30:00Z","v":3083,"vw":51.784707},{"c":51.775,"h":51.82,"l":51.74,"n":48,"o":51.74,"t":"2026-10-15T18:35:00Z","v":1103,"vw":51.77698},{"c":51.91,"h":51.98,"l":51.79,"n":176,"o":51.83,"t":"2026-10-15T18:40:00Z","v":8361,"vw":51.882621},{"c":51.87,"h":51.97,"l":51.815,"n":140,"o":51.94,"t":"2026-10-15T18:45:00Z","v":3632,"vw":51.876915},{"c":51.855,"h":51.895,"l":51.83,"n":80,"o":51.85,"t":"2026-10-15T18:50:00Z","v":2643,"vw":51.860839},{"c":51.875,"h":51.9,"l":51.85,"n":92,"o":51.85,"t":"2026-10-15T18:55:00Z","v":2465,"vw":51.87328},{"c":51.86,"h":51.91,"l":51.86,"n":87,"o":51.875,"t":"2026-10-15T19:00:00Z","v":2427,"vw":51.897917},{"c":51.88,"h":51.88,"l":51.82,"n":143,"o":51.87,"t":"2026-10-15T19:05:00Z","v":3382,"vw":51.85931},{"c":51.735,"h":51.85,"l":51.68,"n":191,"o":51.85,"t":"2026-10-15T19:10:00Z","v":9112,"vw":51.764027},{"c":51.83,"h":51.83,"l":51.735,"n":230,"o":51.735,"t":"2026-10-15T19:15:00Z","v":6709,"vw":51.765987},{"c":51.835,"h":51.865,"l":51.83,"n":164,"o":51.84,"t":"2026-10-15T19:20:00Z","v":5515,"vw":51.847612},{"c":51.67,"h":51.81,"l":51.63,"n":243,"o":51.81,"t":"2026-10-15T19:25:00Z","v":8575,"vw":51.745807},{"c":51.705,"h":51.705,"l":51.62,"n":292,"o":51.64,"t":"2026-10-15T19:30:00Z","v":10991,"vw":51.654986},{"c":51.57,"h":51.705,"l":51.57,"n":286,"o":51.705,"t":"2026-10-15T19:35:00Z","v":12271,"vw":51.660113},{"c":51.565,"h":51.65,"l":51.52,"n":284,"o":51.56,"t":"2026-10-15T19:40:00Z","v":9431,"vw":51.606744},{"c":51.515,"h":51.61,"l":51.38,"n":369,"o":51.61,"t":"2026-10-15T19:45:00Z","v":14016,"vw":51.514863},{"c":51.42,"h":51.515,"l":51.375,"n":421,"o":51.515,"t":"2026-10-15T19:50:00Z","v":17426,"vw":51.4319},{"c":51.58,"h":51.58,"l":51.37,"n":1390,"o":51.41,"t":"2026-10-15T19:55:00Z","v":74573,"vw":51.465893},{"c":51.55,"h":51.55,"l":51.55,"n":30,"o":51.55,"t":"2026-10-15T20:00:00Z","v":96467,"vw":51.55},{"c":51.66,"h":52.29,"l":51.65,"n":89,"o":51.72,"t":"2026-10-16T13:30:00Z","v":11759,"vw":51.724898},{"c":51.49,"h":51.565,"l":51.49,"n":19,"o":51.565,"t":"2026-10-16T13:35:00Z","v":528,"vw":51.5275},{"c":51.49,"h":51.7,"l":51.49,"n":22,"o":51.7,"t":"2026-10-16T13:40:00Z","v":683,"vw":51.56},{"c":51.645,"h":51.92,"l":51.645,"n":16,"o":51.76,"t":"2026-10-16T13:45:00Z","v":491,"vw":51.7425},{"c":51.685,"h":52.07,"l":51.365,"n":32,"o":51.68,"t":"2026-10-16T13:50:00Z","v":2381,"vw":51.634978},{"c":51.655,"h":51.97,"l":51.64,"n":45,"o":51.64,"t":"2026-10-16T13:55:00Z","v":1928,"vw":51.693333},{"c":51.678,"h":51.92,"l":51.67,"n":96,"o":51.67,"t":"2026-10-16T14:00:00Z","v":17045,"vw":51.673237},{"c":51.965,"h":51.97,"l":51.785,"n":93,"o":51.97,"t":"2026-10-16T14:05:00Z","v":6519,"vw":51.928963},{"c":51.95,"h":51.95,"l":51.82,"n":23,"o":51.95,"t":"2026-10-16T14:10:00Z","v":812,"vw":51.922515},{"c":51.945,"h":52.07,"l":51.945,"n":60,"o":51.96,"t":"2026-10-16T14:15:00Z","v":2952,"vw":51.956828},{"c":51.975,"h":52.065,"l":51.86,"n":121,"o":52.065,"t":"2026-10-16T14:20:00Z","v":4079,"vw":51.973021},{"c":51.91,"h":51.99,"l":51.91,"n":26,"o":51.99,"t":"2026-10-16T14:25:00Z","v":726,"vw":51.95},{"c":52.115,"h":52.16,"l":51.995,"n":94,"o":51.995,"t":"2026-10-16T14:30:00Z","v":3657,"vw":52.07432},{"c":52.15,"h":52.31,"l":52.15,"n":76,"o":52.25,"t":"2026-10-16T14:35:00Z","v":2176,"vw":52.252},{"c":52.09,"h":52.13,"l":51.93,"n":181,"o":52.1,"t":"2026-10-16T14:40:00Z","v":6719,"vw":52.038791},{"c":52.11,"h":52.2,"l":52.09,"n":121,"o":52.18,"t":"2026-10-16T14:45:00Z","v":7613,"vw":52.109095},{"c":52.005,"h":52.3364,"l":52.005,"n":103,"o":52.275,"t":"2026-10-16T14:50:00Z","v":4985,"vw":52.171584},{"c":52.0999,"h":52.1,"l":51.985,"n":55,"o":51.985,"t":"2026-10-16T14:55:00Z","v":2198,"vw":52.062396},{"c":52.12,"h":52.12,"l":52.05,"n":40,"o":52.05,"t":"2026-10-16T15:00:00Z","v":1036,"vw":52.094},{"c":51.9,"h":52,"l":51.88,"n":119,"o":52,"t":"2026-10-16T15:05:00Z","v":3346,"vw":51.942283},{"c":51.74,"h":51.86,"l":51.74,"n":113,"o":51.83,"t":"2026-10-16T15:10:00Z","v":3954,"vw":51.826835},{"c":51.785,"h":51.98,"l":51.785,"n":87,"o":51.86,"t":"2026-10-16T15:15:00Z","v":2855,"vw":51.871089},{"c":51.94,"h":51.96,"l":51.825,"n":162,"o":51.95,"t":"2026-10-16T15:20:00Z","v":7039,"vw":51.890261},{"c":51.8225,"h":51.895,"l":51.755,"n":171,"o":51.81,"t":"2026-10-16T15:25:00Z","v":5545,"vw":51.844427},{"c":51.835,"h":51.835,"l":51.82,"n":16,"o":51.82,"t":"2026-10-16T15:30:00Z","v":546,"vw":51.827212},{"c":51.93,"h":51.93,"l":51.81,"n":82,"o":51.815,"t":"2026-10-16T15:35:00Z","v":1968,"vw":51.845948},{"c":51.8,"h":51.9,"l":51.77,"n":96,"o":51.9,"t":"2026-10-16T15:40:00Z","v":2655,"vw":51.813688},{"c":51.73,"h":51.84,"l":51.73,"n":127,"o":51.785,"t":"2026-10-16T15:45:00Z","v":3174,"vw":51.791273},{"c":51.65,"h":51.72,"l":51.57,"n":143,"o":51.72,"t":"2026-10-16T15:50:00Z","v":7156,"vw":51.623042},{"c":51.6,"h":51.6,"l":51.6,"n":21,"o":51.6,"t":"2026-10-16T15:55:00Z","v":765,"vw":51.6},{"c":51.58,"h":51.58,"l":51.48,"n":159,"o":51.57,"t":"2026-10-16T16:00:00Z","v":5463,"vw":51.502677},{"c":51.635,"h":51.64,"l":51.63,"n":72,"o":51.63,"t":"2026-10-16T16:05:00Z","v":3355,"vw":51.638409},{"c":51.6109,"h":51.6999,"l":51.57,"n":111,"o":51.64,"t":"2026-10-16T16:10:00Z","v":4843,"vw":51.620121},{"c":51.5,"h":51.595,"l":51.5,"n":103,"o":51.595,"t":"2026-10-16T16:15:00Z","v":2193,"vw":51.52431},{"c":51.385,"h":51.5699,"l":51.38,"n":102,"o":51.5699,"t":"2026-10-16T16:20:00Z","v":2919,"vw":51.49271},{"c":51.395,"h":51.395,"l":51.385,"n":59,"o":51.385,"t":"2026-10-16T16:25:00Z","v":1161,"vw":51.391445},{"c":51.265,"h":51.395,"l":51.22,"n":196,"o":51.395,"t":"2026-10-16T16:30:00Z","v":3649,"vw":51.291923},{"c":51.2,"h":51.2424,"l":51.1878,"n":90,"o":51.2,"t":"2026-10-16T16:35:00Z","v":3188,"vw":51.215588},{"c":51.22,"h":51.26,"l":51.22,"n":146,"o":51.225,"t":"2026-10-16T16:40:00Z","v":4637,"vw":51.243807},{"c":51.18,"h":51.22,"l":51.1375,"n":140,"o":51.22,"t":"2026-10-16T16:45:00Z","v":2788,"vw":51.177817},{"c":51.11,"h":51.16,"l":51.07,"n":122,"o":51.16,"t":"2026-10-16T16:50:00Z","v":2289,"vw":51.092121},{"c":51.06,"h":51.065,"l":51.02,"n":86,"o":51.065,"t":"2026-10-16T16:55:00Z","v":2207,"vw":51.058188},{"c":50.9474,"h":51.07,"l":50.9474,"n":136,"o":51.04,"t":"2026-10-16T17:00:00Z","v":3145,"vw":51.023738},{"c":50.96,"h":50.99,"l":50.95,"n":67,"o":50.95,"t":"2026-10-16T17:05:00Z","v":1787,"vw":50.962739},{"c":50.96,"h":51.045,"l":50.96,"n":107,"o":50.99,"t":"2026-10-16T17:10:00Z","v":2583,"vw":50.988359},{"c":50.95,"h":50.98,"l":50.95,"n":87,"o":50.975,"t":"2026-10-16T17:15:00Z","v":2096,"vw":50.96342},{"c":51.045,"h":51.065,"l":50.93,"n":145,"o":50.975,"t":"2026-10-16T17:20:00Z","v":4837,"vw":50.987995},{"c":51.025,"h":51.025,"l":51.025,"n":18,"o":51.025,"t":"2026-10-16T17:25:00Z","v":344,"vw":51.025},{"c":51.05,"h":51.05,"l":51.015,"n":105,"o":51.05,"t":"2026-10-16T17:30:00Z","v":2214,"vw":51.038204},{"c":51.005,"h":51.09,"l":51.005,"n":157,"o":51.09,"t":"2026-10-16T17:35:00Z","v":3644,"vw":51.028394},{"c":51.08,"h":51.08,"l":51.03,"n":81,"o":51.035,"t":"2026-10-16T17:40:00Z","v":2783,"vw":51.068394},{"c":51.075,"h":51.1,"l":51.03,"n":68,"o":51.03,"t":"2026-10-16T17:45:00Z","v":1971,"vw":51.059375},{"c":51.075,"h":51.2,"l":51.03,"n":212,"o":51.075,"t":"2026-10-16T17:50:00Z","v":5320,"vw":51.089419},{"c":51,"h":51.03,"l":50.97,"n":133,"o":51.02,"t":"2026-10-16T17:55:00Z","v":3693,"vw":50.990194},{"c":50.86,"h":50.99,"l":50.825,"n":161,"o":50.96,"t":"2026-10-16T18:00:00Z","v":3955,"vw":50.91473},{"c":51.02,"h":51.08,"l":50.85,"n":154,"o":50.88,"t":"2026-10-16T18:05:00Z","v":4950,"vw":50.937371},{"c":51.07,"h":51.15,"l":51.025,"n":144,"o":51.025,"t":"2026-10-16T18:10:00Z","v":6210,"vw":51.077132},{"c":51.085,"h":51.155,"l":51.06,"n":220,"o":51.1,"t":"2026-10-16T18:15:00Z","v":7301,"vw":51.119777},{"c":51.165,"h":51.245,"l":51.09,"n":219,"o":51.095,"t":"2026-10-16T18:20:00Z","v":9637,"vw":51.152595},{"c":51.06,"h":51.165,"l":51.06,"n":157,"o":51.165,"t":"2026-10-16T18:25:00Z","v":6204,"vw":51.109013},{"c":51.06,"h":51.1,"l":50.99,"n":222,"o":51.04,"t":"2026-10-16T18:30:00Z","v":5966,"vw":51.046017},{"c":51.105,"h":51.105,"l":50.975,"n":200,"o":51.1,"t":"2026-10-16T18:35:00Z","v":6411,"vw":51.02993},{"c":50.985,"h":51.08,"l":50.985,"n":172,"o":51.08,"t":"2026-10-16T18:40:00Z","v":6024,"vw":51.015537},{"c":50.84,"h":50.94,"l":50.84,"n":128,"o":50.94,"t":"2026-10-16T18:45:00Z","v":4004,"vw":50.903519},{"c":50.73,"h":50.875,"l":50.685,"n":219,"o":50.875,"t":"2026-10-16T18:50:00Z","v":8801,"vw":50.739259},{"c":50.885,"h":50.885,"l":50.675,"n":188,"o":50.675,"t":"2026-10-16T18:55:00Z","v":8269,"vw":50.780645},{"c":50.76,"h":50.93,"l":50.72,"n":123,"o":50.885,"t":"2026-10-16T19:00:00Z","v":4758,"vw":50.814156},{"c":50.86,"h":50.94,"l":50.645,"n":284,"o":50.76,"t":"2026-10-16T19:05:00Z","v":18064,"vw":50.760066},{"c":50.925,"h":50.97,"l":50.85,"n":107,"o":50.85,"t":"2026-10-16T19:10:00Z","v":3541,"vw":50.892446},{"c":50.89,"h":50.99,"l":50.89,"n":247,"o":50.925,"t":"2026-10-16T19:15:00Z","v":11947,"vw":50.913447},{"c":50.99,"h":50.99,"l":50.89,"n":195,"o":50.91,"t":"2026-10-16T19:20:00Z","v":7563,"vw":50.937792},{"c":50.925,"h":51,"l":50.92,"n":208,"o":50.96,"t":"2026-10-16T19:25:00Z","v":7939,"vw":50.957307},{"c":50.92,"h":51.005,"l":50.89,"n":279,"o":50.96,"t":"2026-10-16T19:30:00Z","v":13723,"vw":50.936883},{"c":51.01,"h":51.01,"l":50.9,"n":277,"o":50.92,"t":"2026-10-16T19:35:00Z","v":11752,"vw":50.921014},{"c":50.925,"h":50.99,"l":50.82,"n":498,"o":50.985,"t":"2026-10-16T19:40:00Z","v":34578,"vw":50.875847},{"c":50.815,"h":50.97,"l":50.76,"n":443,"o":50.945,"t":"2026-10-16T19:45:00Z","v":26197,"vw":50.872094},{"c":50.85,"h":50.91,"l":50.75,"n":660,"o":50.815,"t":"2026-10-16T19:50:00Z","v":42409,"vw":50.813384},{"c":50.82,"h":51.01,"l":50.78,"n":1791,"o":50.85,"t":"2026-10-16T19:55:00Z","v":118242,"vw":50.890747},{"c":50.82,"h":50.86,"l":50.82,"n":25,"o":50.86,"t":"2026-10-16T20:00:00Z","v":147323,"vw":50.820136},{"c":50.82,"h":50.82,"l":50.82,"n":2,"o":50.82,"t":"2026-10-16T20:05:00Z","v":93700,"vw":50.82},{"c":50.7,"h":50.7,"l":50.7,"n":1,"o":50.7,"t":"2026-10-16T20:25:00Z","v":1000,"vw":50.7},{"c":50.98,"h":51.13,"l":50.98,"n":84,"o":51.02,"t":"2026-10-19T13:30:00Z","v":13024,"vw":51.074151},{"c":50.965,"h":50.97,"l":50.21,"n":43,"o":50.825,"t":"2026-10-19T13:35:00Z","v":1774,"vw":50.642667},{"c":50.78,"h":50.96,"l":50.71,"n":86,"o":50.95,"t":"2026-10-19T13:40:00Z","v":3264,"vw":50.855417},{"c":51.52,"h":51.72,"l":50.82,"n":244,"o":50.97,"t":"2026-10-19T13:45:00Z","v":35806,"vw":51.16617},{"c":51.47,"h":51.575,"l":51.36,"n":119,"o":51.575,"t":"2026-10-19T13:50:00Z","v":5003,"vw":51.432495},{"c":51.44,"h":51.44,"l":51.34,"n":80,"o":51.36,"t":"2026-10-19T13:55:00Z","v":1634,"vw":51.367132},{"c":51.19,"h":51.4,"l":51.11,"n":203,"o":51.38,"t":"2026-10-19T14:00:00Z","v":7897,"vw":51.273906},{"c":51.329,"h":51.329,"l":51.13,"n":74,"o":51.23,"t":"2026-10-19T14:05:00Z","v":3114,"vw":51.240155},{"c":51.21,"h":51.4099,"l":51.2,"n":158,"o":51.31,"t":"2026-10-19T14:10:00Z","v":9269,"vw":51.25222},{"c":51.21,"h":51.4099,"l":51.21,"n":80,"o":51.295,"t":"2026-10-19T14:15:00Z","v":1456,"vw":51.281483},{"c":51.195,"h":51.25,"l":51.14,"n":147,"o":51.25,"t":"2026-10-19T14:20:00Z","v":6783,"vw":51.193263},{"c":51.1588,"h":51.22,"l":51.04,"n":118,"o":51.16,"t":"2026-10-19T14:25:00Z","v":3206,"vw":51.153068},{"c":51.115,"h":51.18,"l":51.1,"n":88,"o":51.11,"t":"2026-10-19T14:30:00Z","v":21958,"vw":51.17644},{"c":51.21,"h":51.2683,"l":51.15,"n":169,"o":51.15,"t":"2026-10-19T14:35:00Z","v":5375,"vw":51.202418},{"c":51.265,"h":51.27,"l":51.19,"n":204,"o":51.21,"t":"2026-10-19T14:40:00Z","v":11821,"vw":51.21372},{"c":51.285,"h":51.3799,"l":51.2,"n":281,"o":51.255,"t":"2026-10-19T14:45:00Z","v":10817,"vw":51.296425},{"c":51.21,"h":51.3325,"l":51.17,"n":122,"o":51.285,"t":"2026-10-19T14:50:00Z","v":5666,"vw":51.251686},{"c":51.31,"h":51.38,"l":51.18,"n":182,"o":51.259,"t":"2026-10-19T14:55:00Z","v":8979,"vw":51.268088},{"c":51.39,"h":51.39,"l":51.24,"n":128,"o":51.31,"t":"2026-10-19T15:00:00Z","v":5613,"vw":51.305244},{"c":51.43,"h":51.47,"l":51.315,"n":115,"o":51.315,"t":"2026-10-19T15:05:00Z","v":5368,"vw":51.395716},{"c":51.47,"h":51.5,"l":51.41,"n":148,"o":51.46,"t":"2026-10-19T15:10:00Z","v":5393,"vw":51.446964},{"c":51.35,"h":51.47,"l":51.32,"n":164,"o":51.47,"t":"2026-10-19T15:15:00Z","v":6301,"vw":51.399166},{"c":51.255,"h":51.36,"l":51.22,"n":177,"o":51.35,"t":"2026-10-19T15:20:00Z","v":8188,"vw":51.292378},{"c":51.22,"h":51.31,"l":51.2,"n":94,"o":51.255,"t":"2026-10-19T15:25:00Z","v":2906,"vw":51.242059},{"c":51.355,"h":51.405,"l":51.17,"n":163,"o":51.17,"t":"2026-10-19T15:30:00Z","v":8691,"vw":51.304936},{"c":51.34,"h":51.43,"l":51.34,"n":143,"o":51.355,"t":"2026-10-19T15:35:00Z","v":5423,"vw":51.380483},{"c":51.305,"h":51.36,"l":51.29,"n":99,"o":51.36,"t":"2026-10-19T15:40:00Z","v":3014,"vw":51.318125},{"c":51.27,"h":51.39,"l":51.22,"n":301,"o":51.26,"t":"2026-10-19T15:45:00Z","v":17281,"vw":51.268657},{"c":51.35,"h":51.35,"l":51.29,"n":103,"o":51.29,"t":"2026-10-19T15:50:00Z","v":2888,"vw":51.327143},{"c":51.425,"h":51.43,"l":51.34,"n":240,"o":51.355,"t":"2026-10-19T15:55:00Z","v":11767,"vw":51.375617},{"c":51.43,"h":51.505,"l":51.38,"n":240,"o":51.41,"t":"2026-10-19T16:00:00Z","v":9787,"vw":51.440503},{"c":51.49,"h":51.55,"l":51.41,"n":332,"o":51.43,"t":"2026-10-19T16:05:00Z","v":12941,"vw":51.476915},{"c":51.495,"h":51.5,"l":51.47,"n":146,"o":51.485,"t":"2026-10-19T16:10:00Z","v":5728,"vw":51.480243},{"c":51.515,"h":51.52,"l":51.46,"n":177,"o":51.5,"t":"2026-10-19T16:15:00Z","v":5383,"vw":51.503334},{"c":51.375,"h":51.49,"l":51.345,"n":264,"o":51.49,"t":"2026-10-19T16:20:00Z","v":9443,"vw":51.413548},{"c":51.39,"h":51.44,"l":51.33,"n":178,"o":51.375,"t":"2026-10-19T16:25:00Z","v":6262,"vw":51.406501},{"c":51.29,"h":51.41,"l":51.265,"n":187,"o":51.41,"t":"2026-10-19T16:30:00Z","v":7584,"vw":51.304346},{"c":51.345,"h":51.345,"l":51.215,"n":206,"o":51.308,"t":"2026-10-19T16:35:00Z","v":9022,"vw":51.275499},{"c":51.395,"h":51.4,"l":51.31,"n":155,"o":51.34,"t":"2026-10-19T16:40:00Z","v":4647,"vw":51.359505},{"c":51.26,"h":51.395,"l":51.26,"n":165,"o":51.395,"t":"2026-10-19T16:45:00Z","v":4544,"vw":51.316884},{"c":51.27,"h":51.375,"l":51.27,"n":152,"o":51.27,"t":"2026-10-19T16:50:00Z","v":4801,"vw":51.314737},{"c":51.32,"h":51.32,"l":51.245,"n":166,"o":51.25,"t":"2026-10-19T16:55:00Z","v":3635,"vw":51.277937},{"c":51.375,"h":51.375,"l":51.265,"n":206,"o":51.265,"t":"2026-10-19T17:00:00Z","v":6031,"vw":51.313939},{"c":51.48,"h":51.48,"l":51.37,"n":179,"o":51.42,"t":"2026-10-19T17:05:00Z","v":4445,"vw":51.420023},{"c":51.48,"h":51.53,"l":51.435,"n":171,"o":51.48,"t":"2026-10-19T17:10:00Z","v":3841,"vw":51.465838},{"c":51.385,"h":51.51,"l":51.385,"n":163,"o":51.435,"t":"2026-10-19T17:15:00Z","v":4168,"vw":51.449527},{"c":51.45,"h":51.48,"l":51.39,"n":152,"o":51.39,"t":"2026-10-19T17:20:00Z","v":2997,"vw":51.453783},{"c":51.465,"h":51.49,"l":51.45,"n":196,"o":51.45,"t":"2026-10-19T17:25:00Z","v":5132,"vw":51.463647},{"c":51.385,"h":51.465,"l":51.385,"n":122,"o":51.465,"t":"2026-10-19T17:30:00Z","v":3480,"vw":51.434167},{"c":51.455,"h":51.455,"l":51.37,"n":154,"o":51.4,"t":"2026-10-19T17:35:00Z","v":5665,"vw":51.418471},{"c":51.49,"h":51.52,"l":51.45,"n":199,"o":51.455,"t":"2026-10-19T17:40:00Z","v":9529,"vw":51.485569},{"c":51.43,"h":51.48,"l":51.41,"n":110,"o":51.48,"t":"2026-10-19T17:45:00Z","v":3150,"vw":51.461},{"c":51.42,"h":51.45,"l":51.41,"n":117,"o":51.44,"t":"2026-10-19T17:50:00Z","v":3390,"vw":51.435838},{"c":51.43,"h":51.44,"l":51.41,"n":83,"o":51.41,"t":"2026-10-19T17:55:00Z","v":1967,"vw":51.432162},{"c":51.6,"h":51.67,"l":51.43,"n":221,"o":51.43,"t":"2026-10-19T18:00:00Z","v":9791,"vw":51.529559},{"c":51.635,"h":51.67,"l":51.59,"n":183,"o":51.6,"t":"2026-10-19T18:05:00Z","v":6721,"vw":51.635986},{"c":51.7,"h":51.705,"l":51.61,"n":169,"o":51.61,"t":"2026-10-19T18:10:00Z","v":5321,"vw":51.6627},{"c":51.66,"h":51.7,"l":51.66,"n":159,"o":51.7,"t":"2026-10-19T18:15:00Z","v":4869,"vw":51.683261},{"c":51.73,"h":51.75,"l":51.65,"n":143,"o":51.65,"t":"2026-10-19T18:20:00Z","v":5563,"vw":51.713521},{"c":51.725,"h":51.75,"l":51.715,"n":103,"o":51.75,"t":"2026-10-19T18:25:00Z","v":3559,"vw":51.733396},{"c":51.535,"h":51.725,"l":51.51,"n":254,"o":51.725,"t":"2026-10-19T18:30:00Z","v":10885,"vw":51.615714},{"c":51.62,"h":51.68,"l":51.48,"n":204,"o":51.5325,"t":"2026-10-19T18:35:00Z","v":7583,"vw":51.551335},{"c":51.565,"h":51.68,"l":51.49,"n":234,"o":51.68,"t":"2026-10-19T18:40:00Z","v":10979,"vw":51.580333},{"c":51.665,"h":51.71,"l":51.565,"n":229,"o":51.565,"t":"2026-10-19T18:45:00Z","v":10005,"vw":51.652132},{"c":51.61,"h":51.7,"l":51.585,"n":192,"o":51.665,"t":"2026-10-19T18:50:00Z","v":8140,"vw":51.64244},{"c":51.495,"h":51.635,"l":51.485,"n":275,"o":51.63,"t":"2026-10-19T18:55:00Z","v":18632,"vw":51.539784},{"c":51.61,"h":51.61,"l":51.45,"n":209,"o":51.495,"t":"2026-10-19T19:00:00Z","v":9353,"vw":51.51372},{"c":51.355,"h":51.61,"l":51.355,"n":273,"o":51.61,"t":"2026-10-19T19:05:00Z","v":16923,"vw":51.46546},{"c":51.42,"h":51.475,"l":51.355,"n":226,"o":51.355,"t":"2026-10-19T19:10:00Z","v":15115,"vw":51.417936},{"c":51.585,"h":51.6,"l":51.42,"n":227,"o":51.42,"t":"2026-10-19T19:15:00Z","v":10386,"vw":51.535966},{"c":51.405,"h":51.62,"l":51.37,"n":325,"o":51.585,"t":"2026-10-19T19:20:00Z","v":18084,"vw":51.5335},{"c":51.41,"h":51.515,"l":51.35,"n":361,"o":51.405,"t":"2026-10-19T19:25:00Z","v":18870,"vw":51.443004},{"c":51.52,"h":51.54,"l":51.44,"n":316,"o":51.44,"t":"2026-10-19T19:30:00Z","v":13616,"vw":51.49988},{"c":51.56,"h":51.595,"l":51.47,"n":369,"o":51.5338,"t":"2026-10-19T19:35:00Z","v":22247,"vw":51.53958},{"c":51.8,"h":51.875,"l":51.56,"n":795,"o":51.58,"t":"2026-10-19T19:40:00Z","v":74933,"vw":51.729987},{"c":51.945,"h":52.005,"l":51.78,"n":870,"o":51.8,"t":"2026-10-19T19:45:00Z","v":59896,"vw":51.859725},{"c":51.895,"h":52,"l":51.86,"n":961,"o":51.94,"t":"2026-10-19T19:50:00Z","v":52386,"vw":51.928251},{"c":51.69,"h":51.9182,"l":51.6,"n":2602,"o":51.895,"t":"2026-10-19T19:55:00Z","v":151757,"vw":51.717235},{"c":51.67,"h":51.67,"l":51.67,"n":38,"o":51.67,"t":"2026-10-19T20:00:00Z","v":200837,"vw":51.67},{"c":51.67,"h":51.67,"l":51.67,"n":2,"o":51.67,"t":"2026-10-19T20:10:00Z","v":46900,"vw":51.67},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-19T20:20:00Z","v":1500,"vw":51.68},{"c":51.6,"h":52.01,"l":51.43,"n":66,"o":51.67,"t":"2026-10-20T13:30:00Z","v":11029,"vw":51.687591},{"c":51.62,"h":51.81,"l":51.56,"n":19,"o":51.805,"t":"2026-10-20T13:35:00Z","v":905,"vw":51.754645},{"c":51.84,"h":51.95,"l":51.65,"n":81,"o":51.95,"t":"2026-10-20T13:40:00Z","v":4104,"vw":51.777254},{"c":51.91,"h":52,"l":51.88,"n":50,"o":51.915,"t":"2026-10-20T13:45:00Z","v":6885,"vw":51.956063},{"c":52.03,"h":52.13,"l":51.96,"n":135,"o":52.07,"t":"2026-10-20T13:50:00Z","v":5606,"vw":52.081964},{"c":52.465,"h":52.465,"l":52.065,"n":116,"o":52.09,"t":"2026-10-20T13:55:00Z","v":7666,"vw":52.179678},{"c":52.285,"h":52.465,"l":52.19,"n":166,"o":52.465,"t":"2026-10-20T14:00:00Z","v":11443,"vw":52.372888},{"c":52.2961,"h":52.365,"l":52.23,"n":120,"o":52.35,"t":"2026-10-20T14:05:00Z","v":10790,"vw":52.27001},{"c":52.335,"h":52.355,"l":52.294,"n":55,"o":52.355,"t":"2026-10-20T14:10:00Z","v":1379,"vw":52.33425},{"c":52.245,"h":52.38,"l":52.18,"n":252,"o":52.375,"t":"2026-10-20T14:15:00Z","v":15330,"vw":52.238315},{"c":52.265,"h":52.265,"l":52.18,"n":668,"o":52.2,"t":"2026-10-20T14:20:00Z","v":16320,"vw":52.211488},{"c":52.41,"h":52.5,"l":52.21,"n":193,"o":52.22,"t":"2026-10-20T14:25:00Z","v":8518,"vw":52.428659},{"c":52.36,"h":52.485,"l":52.36,"n":44,"o":52.485,"t":"2026-10-20T14:30:00Z","v":1424,"vw":52.389546},{"c":52.53,"h":52.54,"l":52.445,"n":102,"o":52.445,"t":"2026-10-20T14:35:00Z","v":3100,"vw":52.502953},{"c":52.405,"h":52.63,"l":52.4,"n":161,"o":52.63,"t":"2026-10-20T14:40:00Z","v":7332,"vw":52.439469},{"c":52.365,"h":52.43,"l":52.3,"n":348,"o":52.43,"t":"2026-10-20T14:45:00Z","v":12995,"vw":52.350078},{"c":52.505,"h":52.505,"l":52.28,"n":244,"o":52.28,"t":"2026-10-20T14:50:00Z","v":8661,"vw":52.341287},{"c":52.49,"h":52.55,"l":52.46,"n":127,"o":52.515,"t":"2026-10-20T14:55:00Z","v":3649,"vw":52.509241},{"c":52.5599,"h":52.5599,"l":52.47,"n":40,"o":52.49,"t":"2026-10-20T15:00:00Z","v":957,"vw":52.506633},{"c":52.5,"h":52.55,"l":52.48,"n":77,"o":52.55,"t":"2026-10-20T15:05:00Z","v":4756,"vw":52.507249},{"c":52.33,"h":52.5,"l":52.33,"n":117,"o":52.5,"t":"2026-10-20T15:10:00Z","v":4716,"vw":52.431918},{"c":52.51,"h":52.51,"l":52.37,"n":139,"o":52.38,"t":"2026-10-20T15:15:00Z","v":5092,"vw":52.474134},{"c":52.325,"h":52.575,"l":52.32,"n":181,"o":52.535,"t":"2026-10-20T15:20:00Z","v":7893,"vw":52.515699},{"c":52.31,"h":52.32,"l":52.28,"n":64,"o":52.28,"t":"2026-10-20T15:25:00Z","v":1479,"vw":52.305},{"c":52.175,"h":52.24,"l":52.175,"n":69,"o":52.24,"t":"2026-10-20T15:30:00Z","v":1810,"vw":52.21875},{"c":52.2,"h":52.2,"l":52.115,"n":102,"o":52.14,"t":"2026-10-20T15:35:00Z","v":98563,"vw":52.156537},{"c":52.2,"h":52.2,"l":52.18,"n":40,"o":52.2,"t":"2026-10-20T15:40:00Z","v":1555,"vw":52.188929},{"c":52.225,"h":52.225,"l":52.19,"n":57,"o":52.19,"t":"2026-10-20T15:45:00Z","v":1642,"vw":52.204861},{"c":52.315,"h":52.315,"l":52.2027,"n":23,"o":52.2027,"t":"2026-10-20T15:50:00Z","v":837,"vw":52.234829},{"c":52.285,"h":52.34,"l":52.24,"n":68,"o":52.24,"t":"2026-10-20T15:55:00Z","v":1887,"vw":52.262511},{"c":52.1,"h":52.25,"l":52.08,"n":155,"o":52.25,"t":"2026-10-20T16:00:00Z","v":4704,"vw":52.159117},{"c":52.1,"h":52.155,"l":52.085,"n":109,"o":52.12,"t":"2026-10-20T16:05:00Z","v":9471,"vw":52.099079},{"c":52.06,"h":52.06,"l":51.9788,"n":89,"o":52.06,"t":"2026-10-20T16:10:00Z","v":3456,"vw":52.037401},{"c":52.1,"h":52.12,"l":52.09,"n":34,"o":52.09,"t":"2026-10-20T16:15:00Z","v":1105,"vw":52.101429},{"c":51.88,"h":52.12,"l":51.855,"n":171,"o":52.03,"t":"2026-10-20T16:20:00Z","v":7174,"vw":52.050506},{"c":51.96,"h":51.96,"l":51.89,"n":38,"o":51.93,"t":"2026-10-20T16:25:00Z","v":1459,"vw":51.929795},{"c":52.09,"h":52.1,"l":52.07,"n":61,"o":52.08,"t":"2026-10-20T16:30:00Z","v":1807,"vw":52.080807},{"c":52.085,"h":52.1,"l":52.08,"n":44,"o":52.08,"t":"2026-10-20T16:35:00Z","v":1828,"vw":52.092046},{"c":52.11,"h":52.13,"l":52.08,"n":88,"o":52.08,"t":"2026-10-20T16:40:00Z","v":3282,"vw":52.107787},{"c":52.04,"h":52.1,"l":52.03,"n":92,"o":52.07,"t":"2026-10-20T16:45:00Z","v":3538,"vw":52.068242},{"c":52.11,"h":52.16,"l":52.045,"n":183,"o":52.045,"t":"2026-10-20T16:50:00Z","v":7038,"vw":52.109407},{"c":52.11,"h":52.11,"l":52.07,"n":71,"o":52.105,"t":"2026-10-20T16:55:00Z","v":2195,"vw":52.091696},{"c":52.2,"h":52.23,"l":52.105,"n":116,"o":52.105,"t":"2026-10-20T17:00:00Z","v":3927,"vw":52.159533},{"c":52.17,"h":52.21,"l":52.17,"n":61,"o":52.195,"t":"2026-10-20T17:05:00Z","v":2304,"vw":52.188868},{"c":52.16,"h":52.21,"l":52.16,"n":76,"o":52.17,"t":"2026-10-20T17:10:00Z","v":3085,"vw":52.181829},{"c":52.11,"h":52.17,"l":52.11,"n":88,"o":52.165,"t":"2026-10-20T17:15:00Z","v":4477,"vw":52.150464},{"c":52.1,"h":52.135,"l":52.095,"n":147,"o":52.11,"t":"2026-10-20T17:20:00Z","v":6568,"vw":52.112735},{"c":52.08,"h":52.1,"l":51.99,"n":120,"o":52.09,"t":"2026-10-20T17:25:00Z","v":10794,"vw":52.05884},{"c":52.1,"h":52.12,"l":52.06,"n":85,"o":52.12,"t":"2026-10-20T17:30:00Z","v":3180,"vw":52.090765},{"c":52.08,"h":52.105,"l":52.08,"n":62,"o":52.105,"t":"2026-10-20T17:35:00Z","v":2259,"vw":52.099073},{"c":52.16,"h":52.195,"l":52.08,"n":415,"o":52.105,"t":"2026-10-20T17:40:00Z","v":22361,"vw":52.128695},{"c":52.345,"h":52.36,"l":52.175,"n":209,"o":52.175,"t":"2026-10-20T17:45:00Z","v":11736,"vw":52.28951},{"c":52.44,"h":52.51,"l":52.37,"n":118,"o":52.38,"t":"2026-10-20T17:50:00Z","v":4820,"vw":52.413418},{"c":52.44,"h":52.44,"l":52.39,"n":73,"o":52.43,"t":"2026-10-20T17:55:00Z","v":1858,"vw":52.418638},{"c":52.51,"h":52.52,"l":52.41,"n":100,"o":52.41,"t":"2026-10-20T18:00:00Z","v":3216,"vw":52.492443},{"c":52.51,"h":52.51,"l":52.48,"n":88,"o":52.49,"t":"2026-10-20T18:05:00Z","v":3575,"vw":52.49308},{"c":52.53,"h":52.545,"l":52.48,"n":127,"o":52.51,"t":"2026-10-20T18:10:00Z","v":5253,"vw":52.519433},{"c":52.62,"h":52.71,"l":52.53,"n":264,"o":52.545,"t":"2026-10-20T18:15:00Z","v":108307,"vw":52.589654},{"c":52.73,"h":52.755,"l":52.65,"n":118,"o":52.65,"t":"2026-10-20T18:20:00Z","v":3613,"vw":52.723261},{"c":52.655,"h":52.7128,"l":52.62,"n":171,"o":52.69,"t":"2026-10-20T18:25:00Z","v":6847,"vw":52.668103},{"c":52.63,"h":52.725,"l":52.62,"n":118,"o":52.6754,"t":"2026-10-20T18:30:00Z","v":5040,"vw":52.671619},{"c":52.645,"h":52.68,"l":52.6,"n":79,"o":52.6,"t":"2026-10-20T18:35:00Z","v":2152,"vw":52.63814},{"c":52.455,"h":52.69,"l":52.42,"n":188,"o":52.69,"t":"2026-10-20T18:40:00Z","v":6970,"vw":52.548115},{"c":52.47,"h":52.54,"l":52.43,"n":104,"o":52.4984,"t":"2026-10-20T18:45:00Z","v":4269,"vw":52.478127},{"c":52.485,"h":52.485,"l":52.43,"n":103,"o":52.48,"t":"2026-10-20T18:50:00Z","v":3063,"vw":52.456068},{"c":52.435,"h":52.48,"l":52.43,"n":146,"o":52.48,"t":"2026-10-20T18:55:00Z","v":4407,"vw":52.459634},{"c":52.41,"h":52.45,"l":52.335,"n":205,"o":52.43,"t":"2026-10-20T19:00:00Z","v":9525,"vw":52.404581},{"c":52.36,"h":52.44,"l":52.27,"n":276,"o":52.44,"t":"2026-10-20T19:05:00Z","v":12955,"vw":52.354149},{"c":52.365,"h":52.375,"l":52.365,"n":87,"o":52.375,"t":"2026-10-20T19:10:00Z","v":1981,"vw":52.369091},{"c":52.37,"h":52.4,"l":52.285,"n":266,"o":52.34,"t":"2026-10-20T19:15:00Z","v":8411,"vw":52.341311},{"c":52.22,"h":52.36,"l":52.08,"n":442,"o":52.36,"t":"2026-10-20T19:20:00Z","v":25005,"vw":52.156651},{"c":52.31,"h":52.315,"l":52.14,"n":306,"o":52.2,"t":"2026-10-20T19:25:00Z","v":15727,"vw":52.231533},{"c":52.38,"h":52.4,"l":52.3,"n":274,"o":52.3,"t":"2026-10-20T19:30:00Z","v":11281,"vw":52.34974},{"c":52.37,"h":52.41,"l":52.31,"n":378,"o":52.38,"t":"2026-10-20T19:35:00Z","v":21310,"vw":52.35619},{"c":52.44,"h":52.46,"l":52.365,"n":369,"o":52.37,"t":"2026-10-20T19:40:00Z","v":18017,"vw":52.405057},{"c":52.36,"h":52.445,"l":52.34,"n":423,"o":52.445,"t":"2026-10-20T19:45:00Z","v":20908,"vw":52.377778},{"c":52.44,"h":52.44,"l":52.2325,"n":710,"o":52.34,"t":"2026-10-20T19:50:00Z","v":40218,"vw":52.352992},{"c":52.47,"h":52.58,"l":52.4,"n":1824,"o":52.42,"t":"2026-10-20T19:55:00Z","v":102428,"vw":52.504118},{"c":52.44,"h":52.44,"l":52.44,"n":29,"o":52.44,"t":"2026-10-20T20:00:00Z","v":115973,"vw":52.44},{"c":52.1275,"h":52.56,"l":52.11,"n":73,"o":52.32,"t":"2026-10-21T13:30:00Z","v":7279,"vw":52.304717},{"c":52.44,"h":52.595,"l":52.285,"n":70,"o":52.315,"t":"2026-10-21T13:35:00Z","v":3050,"vw":52.37175},{"c":52.36,"h":52.57,"l":52.34,"n":127,"o":52.455,"t":"2026-10-21T13:40:00Z","v":4965,"vw":52.451958},{"c":52.465,"h":52.465,"l":52.29,"n":52,"o":52.29,"t":"2026-10-21T13:45:00Z","v":3336,"vw":52.454041},{"c":52.49,"h":52.61,"l":52.43,"n":72,"o":52.61,"t":"2026-10-21T13:50:00Z","v":1732,"vw":52.529688},{"c":52.55,"h":52.555,"l":52.44,"n":76,"o":52.505,"t":"2026-10-21T13:55:00Z","v":1968,"vw":52.520717},{"c":52.445,"h":52.6379,"l":52.33,"n":62,"o":52.6379,"t":"2026-10-21T14:00:00Z","v":2300,"vw":52.432589},{"c":52.365,"h":52.46,"l":52.34,"n":134,"o":52.39,"t":"2026-10-21T14:05:00Z","v":4186,"vw":52.395751},{"c":52.405,"h":52.405,"l":52.38,"n":20,"o":52.38,"t":"2026-10-21T14:10:00Z","v":647,"vw":52.3925},{"c":52.17,"h":52.38,"l":52.17,"n":73,"o":52.38,"t":"2026-10-21T14:15:00Z","v":4758,"vw":52.280096},{"c":52.455,"h":52.455,"l":52.15,"n":135,"o":52.21,"t":"2026-10-21T14:20:00Z","v":5657,"vw":52.292595},{"c":52.52,"h":52.52,"l":52.36,"n":61,"o":52.465,"t":"2026-10-21T14:25:00Z","v":27372,"vw":52.4245},{"c":52.48,"h":52.51,"l":52.48,"n":22,"o":52.51,"t":"2026-10-21T14:30:00Z","v":533,"vw":52.49},{"c":52.475,"h":52.5,"l":52.42,"n":81,"o":52.5,"t":"2026-10-21T14:35:00Z","v":2496,"vw":52.451588},{"c":52.5,"h":52.59,"l":52.45,"n":167,"o":52.48,"t":"2026-10-21T14:40:00Z","v":8977,"vw":52.52845},{"c":52.515,"h":52.52,"l":52.515,"n":29,"o":52.52,"t":"2026-10-21T14:45:00Z","v":741,"vw":52.5175},{"c":52.515,"h":52.515,"l":52.45,"n":24,"o":52.45,"t":"2026-10-21T14:50:00Z","v":755,"vw":52.491},{"c":52.52,"h":52.54,"l":52.515,"n":85,"o":52.515,"t":"2026-10-21T14:55:00Z","v":4571,"vw":52.524711},{"c":52.46,"h":52.46,"l":52.46,"n":53,"o":52.46,"t":"2026-10-21T15:00:00Z","v":1220,"vw":52.46},{"c":52.6,"h":52.6,"l":52.5,"n":83,"o":52.5,"t":"2026-10-21T15:05:00Z","v":4571,"vw":52.527328},{"c":52.66,"h":52.72,"l":52.6,"n":217,"o":52.62,"t":"2026-10-21T15:10:00Z","v":13117,"vw":52.635963},{"c":52.71,"h":52.7412,"l":52.67,"n":86,"o":52.67,"t":"2026-10-21T15:15:00Z","v":2679,"vw":52.687407},{"c":53.015,"h":53.2,"l":52.73,"n":313,"o":52.73,"t":"2026-10-21T15:20:00Z","v":15224,"vw":52.961458},{"c":53.06,"h":53.08,"l":52.98,"n":79,"o":53.01,"t":"2026-10-21T15:25:00Z","v":2297,"vw":53.03375},{"c":52.945,"h":53.065,"l":52.945,"n":114,"o":53.06,"t":"2026-10-21T15:30:00Z","v":3611,"vw":53.00774},{"c":52.97,"h":52.97,"l":52.92,"n":86,"o":52.92,"t":"2026-10-21T15:35:00Z","v":2415,"vw":52.942711},{"c":52.83,"h":52.945,"l":52.79,"n":134,"o":52.945,"t":"2026-10-21T15:40:00Z","v":4938,"vw":52.856363},{"c":52.605,"h":52.84,"l":52.605,"n":351,"o":52.77,"t":"2026-10-21T15:45:00Z","v":32570,"vw":52.714198},{"c":52.61,"h":52.61,"l":52.53,"n":138,"o":52.55,"t":"2026-10-21T15:50:00Z","v":5193,"vw":52.564218},{"c":52.63,"h":52.63,"l":52.58,"n":90,"o":52.61,"t":"2026-10-21T15:55:00Z","v":4601,"vw":52.603194},{"c":52.825,"h":52.84,"l":52.56,"n":199,"o":52.63,"t":"2026-10-21T16:00:00Z","v":9162,"vw":52.655568},{"c":52.7901,"h":52.7901,"l":52.79,"n":13,"o":52.79,"t":"2026-10-21T16:05:00Z","v":334,"vw":52.79006},{"c":53.075,"h":53.11,"l":52.86,"n":348,"o":52.86,"t":"2026-10-21T16:10:00Z","v":20903,"vw":52.966628},{"c":52.97,"h":53.08,"l":52.88,"n":233,"o":53.075,"t":"2026-10-21T16:15:00Z","v":26619,"vw":52.995101},{"c":53,"h":53,"l":52.93,"n":119,"o":52.96,"t":"2026-10-21T16:20:00Z","v":3692,"vw":52.968741},{"c":53.0301,"h":53.14,"l":53.005,"n":86,"o":53.005,"t":"2026-10-21T16:25:00Z","v":2265,"vw":53.061615},{"c":53.01,"h":53.2,"l":53.01,"n":137,"o":53.14,"t":"2026-10-21T16:30:00Z","v":5738,"vw":53.076291},{"c":53.095,"h":53.1,"l":52.975,"n":200,"o":53.02,"t":"2026-10-21T16:35:00Z","v":8303,"vw":53.036924},{"c":53.14,"h":53.14,"l":53.05,"n":93,"o":53.06,"t":"2026-10-21T16:40:00Z","v":3159,"vw":53.084511},{"c":53.12,"h":53.165,"l":53.08,"n":84,"o":53.1,"t":"2026-10-21T16:45:00Z","v":3131,"vw":53.109868},{"c":53.07,"h":53.1,"l":53.07,"n":102,"o":53.1,"t":"2026-10-21T16:50:00Z","v":3797,"vw":53.086111},{"c":53.087,"h":53.1,"l":53.07,"n":62,"o":53.1,"t":"2026-10-21T16:55:00Z","v":2133,"vw":53.084333},{"c":52.905,"h":53.08,"l":52.88,"n":185,"o":53.08,"t":"2026-10-21T17:00:00Z","v":9546,"vw":52.978643},{"c":52.915,"h":52.95,"l":52.8601,"n":38,"o":52.905,"t":"2026-10-21T17:05:00Z","v":1635,"vw":52.90442},{"c":52.94,"h":53.025,"l":52.89,"n":91,"o":52.97,"t":"2026-10-21T17:10:00Z","v":5360,"vw":52.978464},{"c":52.87,"h":52.985,"l":52.86,"n":133,"o":52.9149,"t":"2026-10-21T17:15:00Z","v":8612,"vw":52.906305},{"c":52.93,"h":52.93,"l":52.87,"n":72,"o":52.92,"t":"2026-10-21T17:20:00Z","v":1604,"vw":52.912667},{"c":52.97,"h":52.97,"l":52.97,"n":30,"o":52.97,"t":"2026-10-21T17:25:00Z","v":476,"vw":52.97},{"c":53.11,"h":53.11,"l":53,"n":98,"o":53,"t":"2026-10-21T17:30:00Z","v":4740,"vw":53.070024},{"c":53.005,"h":53.075,"l":53.005,"n":110,"o":53.075,"t":"2026-10-21T17:35:00Z","v":2443,"vw":53.031667},{"c":53.085,"h":53.09,"l":53.025,"n":93,"o":53.05,"t":"2026-10-21T17:40:00Z","v":2200,"vw":53.062727},{"c":53.12,"h":53.13,"l":53.09,"n":136,"o":53.09,"t":"2026-10-21T17:45:00Z","v":2171,"vw":53.113333},{"c":53.18,"h":53.18,"l":53.1001,"n":177,"o":53.125,"t":"2026-10-21T17:50:00Z","v":2960,"vw":53.125281},{"c":53.25,"h":53.27,"l":53.19,"n":112,"o":53.19,"t":"2026-10-21T17:55:00Z","v":2715,"vw":53.231555},{"c":53.255,"h":53.26,"l":53.255,"n":78,"o":53.26,"t":"2026-10-21T18:00:00Z","v":1866,"vw":53.255625},{"c":53.27,"h":53.27,"l":53.265,"n":58,"o":53.265,"t":"2026-10-21T18:05:00Z","v":1398,"vw":53.268333},{"c":53.375,"h":53.375,"l":53.29,"n":143,"o":53.29,"t":"2026-10-21T18:10:00Z","v":4022,"vw":53.3305},{"c":53.2,"h":53.335,"l":53.2,"n":256,"o":53.33,"t":"2026-10-21T18:15:00Z","v":9747,"vw":53.275232},{"c":53.25,"h":53.25,"l":53.185,"n":108,"o":53.185,"t":"2026-10-21T18:20:00Z","v":2765,"vw":53.217925},{"c":53.2,"h":53.255,"l":53.15,"n":108,"o":53.255,"t":"2026-10-21T18:25:00Z","v":4834,"vw":53.201374},{"c":53.245,"h":53.28,"l":53.245,"n":39,"o":53.26,"t":"2026-10-21T18:30:00Z","v":1212,"vw":53.258971},{"c":53.455,"h":53.46,"l":53.33,"n":111,"o":53.33,"t":"2026-10-21T18:35:00Z","v":3976,"vw":53.377749},{"c":53.39,"h":53.46,"l":53.35,"n":116,"o":53.46,"t":"2026-10-21T18:40:00Z","v":2608,"vw":53.392983},{"c":53.33,"h":53.4,"l":53.27,"n":181,"o":53.38,"t":"2026-10-21T18:45:00Z","v":5792,"vw":53.328368},{"c":53.3,"h":53.3,"l":53.24,"n":86,"o":53.25,"t":"2026-10-21T18:50:00Z","v":2261,"vw":53.259231},{"c":53.13,"h":53.36,"l":53.13,"n":144,"o":53.3,"t":"2026-10-21T18:55:00Z","v":4694,"vw":53.277497},{"c":53.13,"h":53.13,"l":53.01,"n":56,"o":53.06,"t":"2026-10-21T19:00:00Z","v":1487,"vw":53.05365},{"c":53.22,"h":53.29,"l":53.05,"n":292,"o":53.05,"t":"2026-10-21T19:05:00Z","v":13766,"vw":53.195669},{"c":53.24,"h":53.32,"l":53.225,"n":174,"o":53.225,"t":"2026-10-21T19:10:00Z","v":6081,"vw":53.272835},{"c":53.23,"h":53.27,"l":53.22,"n":70,"o":53.23,"t":"2026-10-21T19:15:00Z","v":2886,"vw":53.234472},{"c":53.215,"h":53.26,"l":53.21,"n":132,"o":53.255,"t":"2026-10-21T19:20:00Z","v":3659,"vw":53.228878},{"c":53.37,"h":53.37,"l":53.235,"n":181,"o":53.235,"t":"2026-10-21T19:25:00Z","v":46498,"vw":53.280392},{"c":53.3,"h":53.42,"l":53.3,"n":226,"o":53.36,"t":"2026-10-21T19:30:00Z","v":8139,"vw":53.336805},{"c":53.365,"h":53.43,"l":53.3,"n":382,"o":53.3,"t":"2026-10-21T19:35:00Z","v":20349,"vw":53.368245},{"c":53.245,"h":53.31,"l":53.21,"n":301,"o":53.31,"t":"2026-10-21T19:40:00Z","v":11588,"vw":53.25555},{"c":53.285,"h":53.415,"l":53.22,"n":389,"o":53.245,"t":"2026-10-21T19:45:00Z","v":17571,"vw":53.304349},{"c":53.265,"h":53.31,"l":53.2,"n":453,"o":53.28,"t":"2026-10-21T19:50:00Z","v":20964,"vw":53.248779},{"c":53.12,"h":53.31,"l":53.07,"n":1504,"o":53.25,"t":"2026-10-21T19:55:00Z","v":75982,"vw":53.147546},{"c":53.09,"h":53.09,"l":53.09,"n":26,"o":53.09,"t":"2026-10-21T20:00:00Z","v":118379,"vw":53.09},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-21T20:55:00Z","v":100,"vw":54.15}],"history":[{"c":20.79,"h":21.5,"l":20.78,"n":5135,"o":21.25,"t":"2024-10-21T04:00:00Z","v":379246,"vw":20.984117},{"c":20.57,"h":21.015,"l":20.46,"n":7470,"o":20.7,"t":"2024-10-22T04:00:00Z","v":652101,"vw":20.618286},{"c":20.23,"h":20.64,"l":20.06,"n":5938,"o":20.58,"t":"2024-10-23T04:00:00Z","v":295157,"vw":20.244976},{"c":20.07,"h":20.205,"l":19.91,"n":5892,"o":20.18,"t":"2024-10-24T04:00:00Z","v":316590,"vw":20.056437},{"c":20.49,"h":20.68,"l":20.17,"n":5559,"o":20.17,"t":"2024-10-25T04:00:00Z","v":341008,"vw":20.534704},{"c":20.55,"h":20.78,"l":20.4,"n":6676,"o":20.49,"t":"2024-10-28T04:00:00Z","v":430210,"vw":20.565419},{"c":21,"h":21.31,"l":20.49,"n":7334,"o":20.49,"t":"2024-10-29T04:00:00Z","v":574788,"vw":21.042886},{"c":21.68,"h":21.83,"l":21.04,"n":13396,"o":21.04,"t":"2024-10-30T04:00:00Z","v":1365562,"vw":21.595309},{"c":24.3,"h":24.33,"l":21.98,"n":27932,"o":22,"t":"2024-10-31T04:00:00Z","v":2918535,"vw":23.837281},{"c":24.06,"h":24.39,"l":23.63,"n":13319,"o":24.39,"t":"2024-11-01T04:00:00Z","v":1587094,"vw":24.12832},{"c":24.19,"h":24.51,"l":23.95,"n":7437,"o":24.25,"t":"2024-11-04T05:00:00Z","v":523156,"vw":24.215472},{"c":24.26,"h":24.79,"l":24.17,"n":7543,"o":24.22,"t":"2024-11-05T05:00:00Z","v":504308,"vw":24.362356},{"c":24.73,"h":25.28,"l":24.5,"n":11560,"o":24.82,"t":"2024-11-06T05:00:00Z","v":846554,"vw":24.805932},{"c":24.72,"h":24.865,"l":24.02,"n":10157,"o":24.86,"t":"2024-11-07T05:00:00Z","v":936136,"vw":24.548916},{"c":24.35,"h":25.14,"l":24.23,"n":9757,"o":24.75,"t":"2024-11-08T05:00:00Z","v":655844,"vw":24.556798},{"c":24.63,"h":24.65,"l":24.02,"n":8589,"o":24.36,"t":"2024-11-11T05:00:00Z","v":600950,"vw":24.46837},{"c":24.64,"h":25.135,"l":24.5,"n":7625,"o":24.91,"t":"2024-11-12T05:00:00Z","v":483648,"vw":24.670735},{"c":24.25,"h":24.815,"l":24.17,"n":6602,"o":24.7,"t":"2024-11-13T05:00:00Z","v":388892,"vw":24.353098},{"c":24.56,"h":24.77,"l":24.3,"n":7796,"o":24.36,"t":"2024-11-14T05:00:00Z","v":545828,"vw":24.558492},{"c":24.21,"h":24.72,"l":24.02,"n":4709,"o":24.72,"t":"2024-11-15T05:00:00Z","v":221712,"vw":24.312107},{"c":24.35,"h":24.4,"l":24.1,"n":6002,"o":24.24,"t":"2024-11-18T05:00:00Z","v":308944,"vw":24.309253},{"c":24.9,"h":24.9295,"l":24.08,"n":7552,"o":24.3,"t":"2024-11-19T05:00:00Z","v":433756,"vw":24.723533},{"c":24.77,"h":25.15,"l":24.6,"n":8712,"o":24.95,"t":"2024-11-20T05:00:00Z","v":655243,"vw":24.907271},{"c":24.71,"h":24.9,"l":24.5301,"n":5654,"o":24.69,"t":"2024-11-21T05:00:00Z","v":303605,"vw":24.695193},{"c":25.19,"h":25.51,"l":24.69,"n":9028,"o":24.69,"t":"2024-11-22T05:00:00Z","v":621624,"vw":25.201481},{"c":25.25,"h":25.678,"l":25.125,"n":8327,"o":25.24,"t":"2024-11-25T05:00:00Z","v":572284,"vw":25.299213},{"c":25.24,"h":25.78,"l":24.9946,"n":7668,"o":25.06,"t":"2024-11-26T05:00:00Z","v":441229,"vw":25.463641},{"c":26.03,"h":26.47,"l":25.655,"n":13145,"o":25.75,"t":"2024-11-27T05:00:00Z","v":1270726,"vw":26.091187},{"c":26.32,"h":26.54,"l":26.1,"n":7145,"o":26.19,"t":"2024-11-29T05:00:00Z","v":613089,"vw":26.314823},{"c":26.73,"h":26.84,"l":25.86,"n":11120,"o":26.4,"t":"2024-12-02T05:00:00Z","v":895271,"vw":26.582524},{"c":26.41,"h":26.72,"l":25.77,"n":8598,"o":26.67,"t":"2024-12-03T05:00:00Z","v":537058,"vw":26.159385},{"c":25.64,"h":26.59,"l":25.56,"n":7011,"o":26.29,"t":"2024-12-04T05:00:00Z","v":525222,"vw":25.779678},{"c":26.22,"h":26.48,"l":25.7,"n":7456,"o":25.75,"t":"2024-12-05T05:00:00Z","v":447272,"vw":26.164064},{"c":25.85,"h":26.21,"l":25.68,"n":5524,"o":26.08,"t":"2024-12-06T05:00:00Z","v":260743,"vw":25.874706},{"c":25.55,"h":25.9,"l":25.37,"n":8332,"o":25.86,"t":"2024-12-09T05:00:00Z","v":566504,"vw":25.530779},{"c":25.86,"h":26.045,"l":25.27,"n":5928,"o":25.35,"t":"2024-12-10T05:00:00Z","v":303576,"vw":25.81788},{"c":25.97,"h":26.13,"l":25.75,"n":6298,"o":25.9,"t":"2024-12-11T05:00:00Z","v":372784,"vw":25.950684},{"c":25.86,"h":26.4239,"l":25.81,"n":6891,"o":26.12,"t":"2024-12-12T05:00:00Z","v":547268,"vw":26.065149},{"c":26.03,"h":26.3,"l":25.57,"n":7173,"o":25.87,"t":"2024-12-13T05:00:00Z","v":527866,"vw":26.107949},{"c":25.19,"h":26.27,"l":25.1,"n":9301,"o":26.08,"t":"2024-12-16T05:00:00Z","v":700987,"vw":25.441276},{"c":25.3,"h":25.32,"l":24.67,"n":8927,"o":25.15,"t":"2024-12-17T05:00:00Z","v":641822,"vw":25.12635},{"c":24.65,"h":25.83,"l":24.57,"n":7949,"o":25.36,"t":"2024-12-18T05:00:00Z","v":404432,"vw":24.996617},{"c":24.85,"h":25.09,"l":24.58,"n":7467,"o":24.91,"t":"2024-12-19T05:00:00Z","v":764497,"vw":24.88347},{"c":24.52,"h":24.88,"l":24.35,"n":8401,"o":24.75,"t":"2024-12-20T05:00:00Z","v":572212,"vw":24.557077},{"c":24.4,"h":24.65,"l":24.065,"n":7243,"o":24.32,"t":"2024-12-23T05:00:00Z","v":355335,"vw":24.320087},{"c":25.26,"h":25.3,"l":24.45,"n":5200,"o":24.53,"t":"2024-12-24T05:00:00Z","v":445943,"vw":25.114303},{"c":25.29,"h":25.38,"l":24.92,"n":5672,"o":25.2,"t":"2024-12-26T05:00:00Z","v":321495,"vw":25.265243},{"c":25.09,"h":25.3,"l":24.845,"n":5336,"o":25.18,"t":"2024-12-27T05:00:00Z","v":492354,"vw":25.079861},{"c":24.77,"h":25.66,"l":24.76,"n":8872,"o":25,"t":"2024-12-30T05:00:00Z","v":897878,"vw":25.165283},{"c":25.6,"h":25.77,"l":24.59,"n":9208,"o":24.69,"t":"2024-12-31T05:00:00Z","v":717279,"vw":25.410422},{"c":25.11,"h":25.63,"l":24.64,"n":6367,"o":25.63,"t":"2025-01-02T05:00:00Z","v":366879,"vw":25.0383},{"c":25.13,"h":25.46,"l":24.86,"n":6140,"o":25.11,"t":"2025-01-03T05:00:00Z","v":325920,"vw":25.154263},{"c":24.02,"h":25.15,"l":24.01,"n":7879,"o":25.14,"t":"2025-01-06T05:00:00Z","v":619593,"vw":24.263457},{"c":23.96,"h":24.56,"l":23.87,"n":11534,"o":24.09,"t":"2025-01-07T05:00:00Z","v":690155,"vw":24.046942},{"c":23.57,"h":23.79,"l":23.19,"n":9009,"o":23.73,"t":"2025-01-08T05:00:00Z","v":792444,"vw":23.488635},{"c":23.07,"h":23.29,"l":22.72,"n":10201,"o":23.1,"t":"2025-01-10T05:00:00Z","v":866410,"vw":23.025884},{"c":22.81,"h":23.08,"l":22.5,"n":8291,"o":22.84,"t":"2025-01-13T05:00:00Z","v":729155,"vw":22.765902},{"c":23.03,"h":23.24,"l":22.81,"n":8719,"o":22.82,"t":"2025-01-14T05:00:00Z","v":570067,"vw":23.026894},{"c":22.78,"h":23.47,"l":22.71,"n":7925,"o":23.1,"t":"2025-01-15T05:00:00Z","v":534108,"vw":22.846488},{"c":22.39,"h":22.86,"l":22.35,"n":7191,"o":22.74,"t":"2025-01-16T05:00:00Z","v":524376,"vw":22.540025},{"c":23.19,"h":23.22,"l":22.6094,"n":11579,"o":22.91,"t":"2025-01-17T05:00:00Z","v":910307,"vw":23.033376},{"c":23.26,"h":23.39,"l":22.98,"n":7736,"o":23.25,"t":"2025-01-21T05:00:00Z","v":564950,"vw":23.216413},{"c":23.49,"h":23.98,"l":23.37,"n":8226,"o":23.78,"t":"2025-01-22T05:00:00Z","v":634084,"vw":23.643772},{"c":23.76,"h":24.2,"l":23.2,"n":9757,"o":23.42,"t":"2025-01-23T05:00:00Z","v":1098574,"vw":23.819507},{"c":23.55,"h":23.86,"l":23.42,"n":9436,"o":23.66,"t":"2025-01-24T05:00:00Z","v":820019,"vw":23.591214},{"c":23.71,"h":24.11,"l":23.4146,"n":7267,"o":23.66,"t":"2025-01-27T05:00:00Z","v":589578,"vw":23.788547},{"c":23.21,"h":23.7,"l":23.11,"n":8674,"o":23.67,"t":"2025-01-28T05:00:00Z","v":500689,"vw":23.315506},{"c":23.55,"h":23.8,"l":23.13,"n":8570,"o":23.27,"t":"2025-01-29T05:00:00Z","v":440655,"vw":23.59586},{"c":23.58,"h":23.7,"l":23.27,"n":6272,"o":23.7,"t":"2025-01-30T05:00:00Z","v":398158,"vw":23.505092},{"c":23.55,"h":24.02,"l":23.42,"n":8745,"o":23.71,"t":"2025-01-31T05:00:00Z","v":642570,"vw":23.615123},{"c":24.13,"h":24.31,"l":23.1801,"n":10283,"o":23.39,"t":"2025-02-03T05:00:00Z","v":657801,"vw":24.056144},{"c":24.36,"h":24.44,"l":24.0301,"n":6238,"o":24.29,"t":"2025-02-04T05:00:00Z","v":405542,"vw":24.336657},{"c":24.96,"h":25.03,"l":24.49,"n":10645,"o":24.7,"t":"2025-02-05T05:00:00Z","v":834496,"vw":24.851035},{"c":25.26,"h":25.38,"l":24.78,"n":8555,"o":24.92,"t":"2025-02-06T05:00:00Z","v":709231,"vw":25.153425},{"c":25.39,"h":25.5,"l":24.96,"n":8128,"o":25.33,"t":"2025-02-07T05:00:00Z","v":648016,"vw":25.269835},{"c":25.46,"h":25.65,"l":25.24,"n":9505,"o":25.42,"t":"2025-02-10T05:00:00Z","v":527980,"vw":25.450156},{"c":25.45,"h":25.55,"l":25.02,"n":7661,"o":25.23,"t":"2025-02-11T05:00:00Z","v":454114,"vw":25.406372},{"c":26.06,"h":26.22,"l":25.16,"n":9040,"o":25.21,"t":"2025-02-12T05:00:00Z","v":683142,"vw":25.965709},{"c":26.83,"h":26.85,"l":26.086,"n":10637,"o":26.12,"t":"2025-02-13T05:00:00Z","v":759175,"vw":26.654436},{"c":26.97,"h":27.29,"l":26.67,"n":9461,"o":26.97,"t":"2025-02-14T05:00:00Z","v":1112967,"vw":26.950667},{"c":27.02,"h":27.38,"l":26.81,"n":13266,"o":26.81,"t":"2025-02-18T05:00:00Z","v":1065642,"vw":27.066057},{"c":27.22,"h":27.27,"l":26.11,"n":18885,"o":26.5,"t":"2025-02-19T05:00:00Z","v":1640356,"vw":26.954428},{"c":26.93,"h":27.311,"l":25.9108,"n":16979,"o":26.77,"t":"2025-02-20T05:00:00Z","v":1262548,"vw":26.545008},{"c":26.03,"h":27.77,"l":25.65,"n":18554,"o":27.2,"t":"2025-02-21T05:00:00Z","v":1170954,"vw":26.12732},{"c":26.27,"h":26.94,"l":25.8618,"n":15066,"o":26.06,"t":"2025-02-24T05:00:00Z","v":935869,"vw":26.429172},{"c":26.39,"h":27,"l":25.975,"n":13113,"o":26.48,"t":"2025-02-25T05:00:00Z","v":844203,"vw":26.434743},{"c":25.71,"h":26.54,"l":25.37,"n":10837,"o":26.03,"t":"2025-02-26T05:00:00Z","v":784002,"vw":25.836},{"c":25.35,"h":25.84,"l":24.987,"n":9362,"o":25.8,"t":"2025-02-27T05:00:00Z","v":598422,"vw":25.255216},{"c":25.6,"h":25.63,"l":25.12,"n":8096,"o":25.24,"t":"2025-02-28T05:00:00Z","v":562788,"vw":25.453004},{"c":25.02,"h":25.81,"l":24.96,"n":8090,"o":25.5,"t":"2025-03-03T05:00:00Z","v":613661,"vw":25.180932},{"c":24.95,"h":25.04,"l":24.45,"n":10428,"o":24.59,"t":"2025-03-04T05:00:00Z","v":809134,"vw":24.896461},{"c":24.84,"h":25.33,"l":24.68,"n":8905,"o":25.02,"t":"2025-03-05T05:00:00Z","v":584500,"vw":24.876312},{"c":24.57,"h":24.8,"l":24.31,"n":11027,"o":24.65,"t":"2025-03-06T05:00:00Z","v":636253,"vw":24.546286},{"c":25.26,"h":25.47,"l":24.39,"n":12735,"o":24.58,"t":"2025-03-07T05:00:00Z","v":758022,"vw":25.087825},{"c":24.78,"h":25.305,"l":24.61,"n":14550,"o":24.85,"t":"2025-03-10T04:00:00Z","v":1026416,"vw":24.850398},{"c":24.23,"h":25.02,"l":23.97,"n":11718,"o":24.74,"t":"2025-03-11T04:00:00Z","v":745796,"vw":24.289027},{"c":24.15,"h":25.23,"l":23.91,"n":10139,"o":24.96,"t":"2025-03-12T04:00:00Z","v":637601,"vw":24.17609},{"c":23.84,"h":24.4198,"l":23.62,"n":9750,"o":24.16,"t":"2025-03-13T04:00:00Z","v":542672,"vw":23.837457},{"c":24.1,"h":24.4,"l":23.91,"n":8354,"o":23.94,"t":"2025-03-14T04:00:00Z","v":390114,"vw":24.146071},{"c":24.85,"h":24.88,"l":24.14,"n":8302,"o":24.17,"t":"2025-03-17T04:00:00Z","v":521680,"vw":24.679217},{"c":24.34,"h":24.7,"l":24.24,"n":9498,"o":24.7,"t":"2025-03-18T04:00:00Z","v":497194,"vw":24.370602},{"c":25.93,"h":26.305,"l":24.77,"n":19126,"o":24.86,"t":"2025-03-19T04:00:00Z","v":1524785,"vw":25.780601},{"c":26.49,"h":26.615,"l":25.66,"n":12209,"o":25.66,"t":"2025-03-20T04:00:00Z","v":959711,"vw":26.39207},{"c":26.75,"h":26.97,"l":26.1575,"n":12413,"o":26.31,"t":"2025-03-21T04:00:00Z","v":1073427,"vw":26.70006},{"c":26.99,"h":27.33,"l":26.605,"n":11698,"o":27.19,"t":"2025-03-24T04:00:00Z","v":861768,"vw":27.070374},{"c":27.16,"h":27.65,"l":26.6327,"n":8893,"o":26.92,"t":"2025-03-25T04:00:00Z","v":1060050,"vw":27.290319},{"c":27.37,"h":27.6199,"l":27.18,"n":9170,"o":27.23,"t":"2025-03-26T04:00:00Z","v":585803,"vw":27.37595},{"c":27.03,"h":27.51,"l":26.88,"n":8578,"o":27.2,"t":"2025-03-27T04:00:00Z","v":523344,"vw":27.082359},{"c":26.14,"h":27.19,"l":26.03,"n":13544,"o":26.93,"t":"2025-03-28T04:00:00Z","v":1041805,"vw":26.282349},{"c":26.35,"h":26.64,"l":25.59,"n":10795,"o":25.89,"t":"2025-03-31T04:00:00Z","v":794190,"vw":26.268661},{"c":26.58,"h":26.75,"l":26.05,"n":10057,"o":26.25,"t":"2025-04-01T04:00:00Z","v":587352,"vw":26.510601},{"c":26.58,"h":26.73,"l":26.26,"n":8382,"o":26.35,"t":"2025-04-02T04:00:00Z","v":404019,"vw":26.557214},{"c":25.73,"h":26.1199,"l":25.28,"n":11567,"o":25.72,"t":"2025-04-03T04:00:00Z","v":893052,"vw":25.714759},{"c":24.32,"h":25.43,"l":24.025,"n":16518,"o":25.02,"t":"2025-04-04T04:00:00Z","v":1387529,"vw":24.519738},{"c":24.47,"h":26.27,"l":23.3,"n":22018,"o":23.31,"t":"2025-04-07T04:00:00Z","v":1887514,"vw":24.761849},{"c":22.57,"h":25.42,"l":22,"n":35595,"o":24.42,"t":"2025-04-08T04:00:00Z","v":3098777,"vw":23.16228},{"c":23.44,"h":24.465,"l":22.16,"n":26403,"o":22.69,"t":"2025-04-09T04:00:00Z","v":2159194,"vw":23.42146},{"c":22.03,"h":23.1,"l":21.822,"n":23864,"o":22.6,"t":"2025-04-10T04:00:00Z","v":2338042,"vw":22.265553},{"c":21.44,"h":22.1813,"l":20.48,"n":33879,"o":22.09,"t":"2025-04-11T04:00:00Z","v":2645535,"vw":21.191691},{"c":21.64,"h":22.05,"l":21.33,"n":18878,"o":22,"t":"2025-04-14T04:00:00Z","v":1469450,"vw":21.623444},{"c":21.66,"h":21.82,"l":21.47,"n":13003,"o":21.55,"t":"2025-04-15T04:00:00Z","v":927103,"vw":21.674176},{"c":21.77,"h":22.2,"l":21.49,"n":16760,"o":21.66,"t":"2025-04-16T04:00:00Z","v":1148545,"vw":21.731301},{"c":22.45,"h":22.85,"l":21.76,"n":15856,"o":21.76,"t":"2025-04-17T04:00:00Z","v":1134204,"vw":22.472302},{"c":22.34,"h":22.44,"l":21.86,"n":13730,"o":22.25,"t":"2025-04-21T04:00:00Z","v":1130598,"vw":22.220633},{"c":23.5,"h":23.555,"l":22.5,"n":20905,"o":22.5,"t":"2025-04-22T04:00:00Z","v":1932505,"vw":23.293725},{"c":24.1,"h":24.48,"l":22.61,"n":22273,"o":23.65,"t":"2025-04-23T04:00:00Z","v":1928907,"vw":24.075316},{"c":23.29,"h":25.05,"l":23.04,"n":27131,"o":25,"t":"2025-04-24T04:00:00Z","v":2149326,"vw":23.671074},{"c":23.9,"h":24.25,"l":22.625,"n":15998,"o":22.81,"t":"2025-04-25T04:00:00Z","v":1068783,"vw":23.626515},{"c":23.96,"h":24.1,"l":23.54,"n":10906,"o":23.99,"t":"2025-04-28T04:00:00Z","v":703557,"vw":23.901077},{"c":24.4,"h":24.4,"l":23.54,"n":9419,"o":23.87,"t":"2025-04-29T04:00:00Z","v":595811,"vw":24.220565},{"c":24.33,"h":24.45,"l":23.7,"n":9466,"o":24.15,"t":"2025-04-30T04:00:00Z","v":615180,"vw":24.318096},{"c":24.15,"h":24.58,"l":24.03,"n":10199,"o":24.54,"t":"2025-05-01T04:00:00Z","v":645040,"vw":24.238536},{"c":24.86,"h":25.04,"l":24.02,"n":10286,"o":24.2,"t":"2025-05-02T04:00:00Z","v":711583,"vw":24.810535},{"c":24.34,"h":24.57,"l":22.54,"n":21516,"o":23.93,"t":"2025-05-05T04:00:00Z","v":1522477,"vw":23.87794},{"c":25.03,"h":25.12,"l":23.9101,"n":10424,"o":24.18,"t":"2025-05-06T04:00:00Z","v":803526,"vw":24.78255},{"c":25.65,"h":25.9969,"l":25.135,"n":14999,"o":25.23,"t":"2025-05-07T04:00:00Z","v":1307245,"vw":25.690402},{"c":25.86,"h":26.25,"l":25.48,"n":12924,"o":25.91,"t":"2025-05-08T04:00:00Z","v":699390,"vw":25.913706},{"c":26.02,"h":26.1383,"l":25.7201,"n":9440,"o":26.11,"t":"2025-05-09T04:00:00Z","v":595441,"vw":26.008115},{"c":25.93,"h":26.75,"l":25.73,"n":9866,"o":26.75,"t":"2025-05-12T04:00:00Z","v":580260,"vw":25.982385},{"c":26.15,"h":26.33,"l":25.99,"n":8074,"o":26.06,"t":"2025-05-13T04:00:00Z","v":426779,"vw":26.183513},{"c":26.37,"h":26.37,"l":25.78,"n":8646,"o":26.12,"t":"2025-05-14T04:00:00Z","v":533121,"vw":26.236847},{"c":26.93,"h":27.07,"l":26.305,"n":10822,"o":26.58,"t":"2025-05-15T04:00:00Z","v":663536,"vw":26.88571},{"c":27.23,"h":27.47,"l":26.925,"n":10976,"o":27,"t":"2025-05-16T04:00:00Z","v":732433,"vw":27.186728},{"c":27.14,"h":27.545,"l":26.93,"n":8501,"o":27.21,"t":"2025-05-19T04:00:00Z","v":600015,"vw":27.16732},{"c":27.11,"h":27.15,"l":26.51,"n":11192,"o":26.89,"t":"2025-05-20T04:00:00Z","v":778215,"vw":26.948921},{"c":26.99,"h":27.35,"l":26.755,"n":9978,"o":27.05,"t":"2025-05-21T04:00:00Z","v":582519,"vw":27.021764},{"c":26.91,"h":27.02,"l":26.67,"n":8316,"o":26.8,"t":"2025-05-22T04:00:00Z","v":487342,"vw":26.915686},{"c":26.97,"h":27.17,"l":26.31,"n":9166,"o":26.61,"t":"2025-05-23T04:00:00Z","v":688751,"vw":26.829516},{"c":28.09,"h":28.37,"l":27.1,"n":14922,"o":27.11,"t":"2025-05-27T04:00:00Z","v":1168207,"vw":27.989264},{"c":27.83,"h":28.23,"l":27.31,"n":10485,"o":28.14,"t":"2025-05-28T04:00:00Z","v":572217,"vw":27.723212},{"c":27.72,"h":27.965,"l":27.46,"n":7693,"o":27.88,"t":"2025-05-29T04:00:00Z","v":446597,"vw":27.705049},{"c":27.85,"h":27.89,"l":27.35,"n":10771,"o":27.64,"t":"2025-05-30T04:00:00Z","v":884070,"vw":27.714671},{"c":27.7,"h":28.42,"l":27.2352,"n":13048,"o":27.8,"t":"2025-06-02T04:00:00Z","v":1120792,"vw":27.724025},{"c":27.93,"h":27.97,"l":27.23,"n":11186,"o":27.7,"t":"2025-06-03T04:00:00Z","v":925046,"vw":27.804682},{"c":27.71,"h":28.05,"l":27.54,"n":9509,"o":27.79,"t":"2025-06-04T04:00:00Z","v":553262,"vw":27.758053},{"c":27.47,"h":27.9799,"l":27.39,"n":7991,"o":27.69,"t":"2025-06-05T04:00:00Z","v":434422,"vw":27.549072},{"c":27.65,"h":27.92,"l":27.54,"n":6547,"o":27.79,"t":"2025-06-06T04:00:00Z","v":505428,"vw":27.684636},{"c":27.03,"h":27.77,"l":26.93,"n":10544,"o":27.74,"t":"2025-06-09T04:00:00Z","v":546352,"vw":27.12788},{"c":27.37,"h":27.56,"l":27.065,"n":7078,"o":27.18,"t":"2025-06-10T04:00:00Z","v":635464,"vw":27.357533},{"c":27.58,"h":27.705,"l":27.26,"n":7965,"o":27.44,"t":"2025-06-11T04:00:00Z","v":587950,"vw":27.51124},{"c":28.6,"h":28.97,"l":28.0282,"n":16136,"o":28.41,"t":"2025-06-12T04:00:00Z","v":1484518,"vw":28.517972},{"c":28.88,"h":29.66,"l":28.38,"n":19309,"o":28.49,"t":"2025-06-13T04:00:00Z","v":1589102,"vw":29.001085},{"c":29.24,"h":29.3,"l":28.56,"n":17005,"o":28.9,"t":"2025-06-16T04:00:00Z","v":1316351,"vw":28.984285},{"c":29.16,"h":29.34,"l":28.71,"n":8978,"o":29.08,"t":"2025-06-17T04:00:00Z","v":686091,"vw":29.131007},{"c":29.2,"h":29.5,"l":28.77,"n":11658,"o":28.83,"t":"2025-06-18T04:00:00Z","v":731093,"vw":29.244195},{"c":28.44,"h":29.295,"l":28.27,"n":12656,"o":29.27,"t":"2025-06-20T04:00:00Z","v":934197,"vw":28.590138},{"c":27.81,"h":28.44,"l":27.32,"n":15211,"o":28.44,"t":"2025-06-23T04:00:00Z","v":1037250,"vw":27.807114},{"c":27.38,"h":28.15,"l":27.37,"n":10831,"o":27.9,"t":"2025-06-24T04:00:00Z","v":726640,"vw":27.61879},{"c":26.89,"h":27.6502,"l":26.71,"n":13059,"o":27.41,"t":"2025-06-25T04:00:00Z","v":952987,"vw":26.964298},{"c":27.54,"h":27.73,"l":27.015,"n":10928,"o":27.09,"t":"2025-06-26T04:00:00Z","v":707381,"vw":27.513937},{"c":27.81,"h":28.11,"l":27.39,"n":11504,"o":27.65,"t":"2025-06-27T04:00:00Z","v":939283,"vw":27.796911},{"c":27.96,"h":28.005,"l":27,"n":12084,"o":27.43,"t":"2025-06-30T04:00:00Z","v":1160005,"vw":27.758239},{"c":27.33,"h":28.08,"l":27.3,"n":10699,"o":27.82,"t":"2025-07-01T04:00:00Z","v":970384,"vw":27.571827},{"c":27.14,"h":27.52,"l":27.07,"n":10017,"o":27.28,"t":"2025-07-02T04:00:00Z","v":727896,"vw":27.204478},{"c":27.35,"h":27.54,"l":27,"n":5950,"o":27.25,"t":"2025-07-03T04:00:00Z","v":376573,"vw":27.383259},{"c":26.59,"h":27.55,"l":26.24,"n":16947,"o":27.35,"t":"2025-07-07T04:00:00Z","v":1298236,"vw":26.599776},{"c":26.9,"h":26.975,"l":26.17,"n":15077,"o":26.4,"t":"2025-07-08T04:00:00Z","v":1049705,"vw":26.712207},{"c":26.3,"h":27.05,"l":25.87,"n":17897,"o":26.78,"t":"2025-07-09T04:00:00Z","v":1388905,"vw":26.305511},{"c":26.17,"h":26.595,"l":25.98,"n":12915,"o":26.09,"t":"2025-07-10T04:00:00Z","v":893865,"vw":26.276559},{"c":26.93,"h":27.285,"l":26.38,"n":14344,"o":26.395,"t":"2025-07-11T04:00:00Z","v":1004137,"vw":26.964586},{"c":27.9,"h":27.96,"l":26.75,"n":15478,"o":27.04,"t":"2025-07-14T04:00:00Z","v":995874,"vw":27.677681},{"c":27.87,"h":28.18,"l":27.65,"n":10867,"o":27.81,"t":"2025-07-15T04:00:00Z","v":966325,"vw":27.846117},{"c":28.28,"h":28.86,"l":27.885,"n":14888,"o":28,"t":"2025-07-16T04:00:00Z","v":1030757,"vw":28.302932},{"c":28.54,"h":28.68,"l":27.61,"n":15239,"o":27.83,"t":"2025-07-17T04:00:00Z","v":1180552,"vw":28.328602},{"c":28.42,"h":28.96,"l":28.345,"n":10737,"o":28.83,"t":"2025-07-18T04:00:00Z","v":662063,"vw":28.491101},{"c":28.8,"h":28.88,"l":28.23,"n":13370,"o":28.42,"t":"2025-07-21T04:00:00Z","v":1104937,"vw":28.713812},{"c":28.24,"h":29.01,"l":28.22,"n":11836,"o":28.82,"t":"2025-07-22T04:00:00Z","v":719924,"vw":28.374025},{"c":29.03,"h":29.04,"l":28.22,"n":12680,"o":28.22,"t":"2025-07-23T04:00:00Z","v":932587,"vw":28.823266},{"c":28.29,"h":29.2,"l":26.55,"n":36030,"o":29.13,"t":"2025-07-24T04:00:00Z","v":3035597,"vw":27.755585},{"c":26.85,"h":28.68,"l":26.67,"n":25135,"o":28.57,"t":"2025-07-25T04:00:00Z","v":3423562,"vw":27.083656},{"c":26.97,"h":27.1654,"l":26.02,"n":20716,"o":26.85,"t":"2025-07-28T04:00:00Z","v":1706102,"vw":26.691575},{"c":25.99,"h":27.0042,"l":25.795,"n":23956,"o":26.99,"t":"2025-07-29T04:00:00Z","v":1863477,"vw":26.211682},{"c":25.66,"h":26.09,"l":25.475,"n":11857,"o":25.94,"t":"2025-07-30T04:00:00Z","v":812625,"vw":25.751657},{"c":25.79,"h":26.08,"l":25.59,"n":12701,"o":25.59,"t":"2025-07-31T04:00:00Z","v":796293,"vw":25.79508},{"c":25.2,"h":26.16,"l":24.98,"n":17722,"o":25.85,"t":"2025-08-01T04:00:00Z","v":1442286,"vw":25.328106},{"c":25.35,"h":25.55,"l":25.01,"n":14201,"o":25.4,"t":"2025-08-04T04:00:00Z","v":1027965,"vw":25.31803},{"c":25.19,"h":25.36,"l":24.7,"n":11869,"o":25.28,"t":"2025-08-05T04:00:00Z","v":817600,"vw":25.092061},{"c":24.51,"h":25.14,"l":24.505,"n":12993,"o":25.06,"t":"2025-08-06T04:00:00Z","v":956175,"vw":24.66705},{"c":24.65,"h":24.96,"l":24.5,"n":10542,"o":24.62,"t":"2025-08-07T04:00:00Z","v":708213,"vw":24.72108},{"c":24.76,"h":24.99,"l":24.53,"n":8287,"o":24.53,"t":"2025-08-08T04:00:00Z","v":557493,"vw":24.81164},{"c":25.38,"h":25.7,"l":24.2,"n":15959,"o":24.65,"t":"2025-08-11T04:00:00Z","v":1124717,"vw":25.387469},{"c":25.62,"h":25.66,"l":25.23,"n":12849,"o":25.49,"t":"2025-08-12T04:00:00Z","v":1172173,"vw":25.498315},{"c":25.77,"h":25.83,"l":25.45,"n":9708,"o":25.64,"t":"2025-08-13T04:00:00Z","v":603806,"vw":25.725002},{"c":25.66,"h":25.8733,"l":25.47,"n":9151,"o":25.75,"t":"2025-08-14T04:00:00Z","v":489342,"vw":25.686141},{"c":25.3,"h":25.9379,"l":25.06,"n":9874,"o":25.76,"t":"2025-08-15T04:00:00Z","v":706431,"vw":25.298517},{"c":25.75,"h":25.95,"l":25.3201,"n":11761,"o":25.38,"t":"2025-08-18T04:00:00Z","v":822858,"vw":25.779848},{"c":25.66,"h":26.055,"l":25.48,"n":10428,"o":25.68,"t":"2025-08-19T04:00:00Z","v":707187,"vw":25.675241},{"c":25.75,"h":26.22,"l":25.59,"n":12749,"o":25.63,"t":"2025-08-20T04:00:00Z","v":751460,"vw":25.77963},{"c":25.97,"h":25.99,"l":25.555,"n":8876,"o":25.58,"t":"2025-08-21T04:00:00Z","v":690133,"vw":25.858778},{"c":27.05,"h":27.07,"l":26.17,"n":14116,"o":26.26,"t":"2025-08-22T04:00:00Z","v":1065840,"vw":26.882149},{"c":27.66,"h":28.1,"l":27,"n":20139,"o":27,"t":"2025-08-25T04:00:00Z","v":1515190,"vw":27.646523},{"c":27.74,"h":27.87,"l":27.51,"n":13598,"o":27.66,"t":"2025-08-26T04:00:00Z","v":1089379,"vw":27.708285},{"c":28.96,"h":28.97,"l":27.67,"n":18183,"o":27.67,"t":"2025-08-27T04:00:00Z","v":1290301,"vw":28.607888},{"c":28.72,"h":29.36,"l":28.71,"n":18887,"o":29.01,"t":"2025-08-28T04:00:00Z","v":1568131,"vw":28.989923},{"c":28.56,"h":28.85,"l":28.14,"n":14322,"o":28.58,"t":"2025-08-29T04:00:00Z","v":1024893,"vw":28.502769},{"c":29.3,"h":29.63,"l":28.6,"n":23917,"o":28.77,"t":"2025-09-02T04:00:00Z","v":1741562,"vw":29.226874},{"c":29.23,"h":29.48,"l":28.7,"n":13226,"o":28.99,"t":"2025-09-03T04:00:00Z","v":926099,"vw":29.274971},{"c":29.21,"h":29.35,"l":28.42,"n":14553,"o":29.1,"t":"2025-09-04T04:00:00Z","v":1006297,"vw":29.120202},{"c":29.78,"h":29.82,"l":28.93,"n":13710,"o":29.12,"t":"2025-09-05T04:00:00Z","v":1290666,"vw":29.635371},{"c":31.01,"h":31.37,"l":29.89,"n":20035,"o":30,"t":"2025-09-08T04:00:00Z","v":1454380,"vw":30.894739},{"c":30.68,"h":30.89,"l":30.3012,"n":16078,"o":30.65,"t":"2025-09-09T04:00:00Z","v":1127051,"vw":30.624784},{"c":31.05,"h":31.06,"l":30.38,"n":12078,"o":30.84,"t":"2025-09-10T04:00:00Z","v":747509,"vw":30.84038},{"c":31.81,"h":32,"l":31.13,"n":14163,"o":31.13,"t":"2025-09-11T04:00:00Z","v":957017,"vw":31.723712},{"c":32.36,"h":32.36,"l":31.67,"n":13847,"o":32,"t":"2025-09-12T04:00:00Z","v":943073,"vw":32.174825},{"c":32.75,"h":32.96,"l":32.482,"n":16177,"o":32.53,"t":"2025-09-15T04:00:00Z","v":1094343,"vw":32.702465},{"c":32.49,"h":32.78,"l":32.11,"n":18148,"o":32.57,"t":"2025-09-16T04:00:00Z","v":1408327,"vw":32.403668},{"c":32.39,"h":32.59,"l":31.92,"n":12607,"o":32.56,"t":"2025-09-17T04:00:00Z","v":848457,"vw":32.307857},{"c":32.31,"h":32.72,"l":31.78,"n":12902,"o":32.31,"t":"2025-09-18T04:00:00Z","v":822046,"vw":32.168599},{"c":31.96,"h":32.38,"l":31.59,"n":13244,"o":32.31,"t":"2025-09-19T04:00:00Z","v":1075616,"vw":32.035898},{"c":32.66,"h":32.905,"l":31.93,"n":12852,"o":32.09,"t":"2025-09-22T04:00:00Z","v":879846,"vw":32.619502},{"c":32.62,"h":33.06,"l":32.57,"n":9878,"o":32.71,"t":"2025-09-23T04:00:00Z","v":650386,"vw":32.75782},{"c":32.27,"h":32.92,"l":32.27,"n":11095,"o":32.75,"t":"2025-09-24T04:00:00Z","v":712292,"vw":32.463989},{"c":32.4,"h":32.43,"l":31.81,"n":10498,"o":32.15,"t":"2025-09-25T04:00:00Z","v":743238,"vw":32.1824},{"c":32.6,"h":32.93,"l":32.14,"n":10447,"o":32.25,"t":"2025-09-26T04:00:00Z","v":639691,"vw":32.609113},{"c":32.35,"h":32.87,"l":32.09,"n":11955,"o":32.46,"t":"2025-09-29T04:00:00Z","v":770083,"vw":32.365999},{"c":32.75,"h":32.76,"l":32.22,"n":10089,"o":32.35,"t":"2025-09-30T04:00:00Z","v":590842,"vw":32.647929},{"c":32.99,"h":33.24,"l":32.41,"n":11487,"o":32.62,"t":"2025-10-01T04:00:00Z","v":678887,"vw":32.995131},{"c":32.99,"h":33.11,"l":32.34,"n":10847,"o":33.1,"t":"2025-10-02T04:00:00Z","v":527800,"vw":32.838287},{"c":33.7,"h":34.14,"l":32.815,"n":15306,"o":33.21,"t":"2025-10-03T04:00:00Z","v":958203,"vw":33.721481},{"c":33.35,"h":33.9,"l":33.03,"n":12080,"o":33.83,"t":"2025-10-06T04:00:00Z","v":702239,"vw":33.309232},{"c":32.77,"h":33.35,"l":32.74,"n":11646,"o":33.3,"t":"2025-10-07T04:00:00Z","v":586616,"vw":32.872065},{"c":32.22,"h":33.005,"l":31.895,"n":10008,"o":32.91,"t":"2025-10-08T04:00:00Z","v":657363,"vw":32.244208},{"c":31.87,"h":32.35,"l":31.1,"n":17001,"o":32.35,"t":"2025-10-09T04:00:00Z","v":1018020,"vw":31.639152},{"c":31.2,"h":32.645,"l":30.97,"n":18255,"o":32.42,"t":"2025-10-10T04:00:00Z","v":1244203,"vw":31.433006},{"c":31.09,"h":31.61,"l":30.88,"n":15078,"o":31.43,"t":"2025-10-13T04:00:00Z","v":1094011,"vw":31.085302},{"c":31.3,"h":31.97,"l":30.74,"n":18742,"o":31.14,"t":"2025-10-14T04:00:00Z","v":1293914,"vw":31.420243},{"c":31.71,"h":31.925,"l":31.327,"n":13749,"o":31.44,"t":"2025-10-15T04:00:00Z","v":807570,"vw":31.709106},{"c":31.56,"h":31.91,"l":31.24,"n":15472,"o":31.85,"t":"2025-10-16T04:00:00Z","v":710460,"vw":31.535134},{"c":32.23,"h":32.7,"l":31.345,"n":15670,"o":31.47,"t":"2025-10-17T04:00:00Z","v":919651,"vw":32.110121},{"c":32.44,"h":32.59,"l":31.96,"n":13976,"o":32.5,"t":"2025-10-20T04:00:00Z","v":1061880,"vw":32.354318},{"c":32.05,"h":32.75,"l":31.47,"n":13733,"o":32.4,"t":"2025-10-21T04:00:00Z","v":969882,"vw":31.975538},{"c":32.06,"h":32.385,"l":31.685,"n":16159,"o":31.97,"t":"2025-10-22T04:00:00Z","v":947051,"vw":32.008064},{"c":32.44,"h":33.645,"l":31.81,"n":28649,"o":32.63,"t":"2025-10-23T04:00:00Z","v":2509351,"vw":32.453351},{"c":31.7,"h":32.625,"l":31.44,"n":18633,"o":32.56,"t":"2025-10-24T04:00:00Z","v":1517269,"vw":31.740294},{"c":32.22,"h":32.812,"l":31.5,"n":16227,"o":31.75,"t":"2025-10-27T04:00:00Z","v":1246034,"vw":32.337109},{"c":32.77,"h":32.795,"l":31.97,"n":16865,"o":32.3,"t":"2025-10-28T04:00:00Z","v":1490820,"vw":32.534383},{"c":32.91,"h":33.365,"l":32.1057,"n":18718,"o":32.81,"t":"2025-10-29T04:00:00Z","v":1461536,"vw":32.876993},{"c":32.43,"h":33.1174,"l":32.19,"n":16094,"o":32.68,"t":"2025-10-30T04:00:00Z","v":1060749,"vw":32.487756},{"c":32.49,"h":32.76,"l":32.16,"n":15213,"o":32.25,"t":"2025-10-31T04:00:00Z","v":972629,"vw":32.487731},{"c":32.63,"h":33.21,"l":31.2714,"n":18721,"o":32.86,"t":"2025-11-03T05:00:00Z","v":1614225,"vw":32.437119},{"c":32.53,"h":33.3299,"l":31.74,"n":16525,"o":32.96,"t":"2025-11-04T05:00:00Z","v":3435443,"vw":32.638535},{"c":33.56,"h":33.64,"l":32.3387,"n":16972,"o":32.61,"t":"2025-11-05T05:00:00Z","v":1529151,"vw":33.277641},{"c":34.43,"h":34.46,"l":32.89,"n":18866,"o":33.34,"t":"2025-11-06T05:00:00Z","v":1387366,"vw":34.038129},{"c":34.48,"h":35.6,"l":34,"n":20857,"o":34,"t":"2025-11-07T05:00:00Z","v":1657905,"vw":34.80778},{"c":35.66,"h":35.66,"l":34.09,"n":17418,"o":34.55,"t":"2025-11-10T05:00:00Z","v":1526178,"vw":35.241321},{"c":35.13,"h":35.36,"l":34.81,"n":15112,"o":35.22,"t":"2025-11-11T05:00:00Z","v":876985,"vw":35.098549},{"c":35.94,"h":36.16,"l":35.065,"n":16037,"o":35.12,"t":"2025-11-12T05:00:00Z","v":1199610,"vw":35.83775},{"c":35.11,"h":35.885,"l":35.0807,"n":18110,"o":35.68,"t":"2025-11-13T05:00:00Z","v":1230385,"vw":35.364633},{"c":35,"h":35.25,"l":34.42,"n":15085,"o":35,"t":"2025-11-14T05:00:00Z","v":1025261,"vw":34.916889},{"c":35.17,"h":35.26,"l":34.485,"n":15966,"o":34.84,"t":"2025-11-17T05:00:00Z","v":1275689,"vw":35.019153},{"c":35.8,"h":35.92,"l":34.55,"n":14394,"o":34.97,"t":"2025-11-18T05:00:00Z","v":846103,"vw":35.638478},{"c":36.44,"h":37.21,"l":35.64,"n":17363,"o":35.89,"t":"2025-11-19T05:00:00Z","v":1144237,"vw":36.575543},{"c":35.4,"h":37,"l":35.34,"n":15216,"o":36.78,"t":"2025-11-20T05:00:00Z","v":1065741,"vw":35.86493},{"c":36.04,"h":36.665,"l":35.1,"n":15716,"o":35.38,"t":"2025-11-21T05:00:00Z","v":1110648,"vw":36.076932},{"c":36,"h":36.32,"l":35.21,"n":12792,"o":36.03,"t":"2025-11-24T05:00:00Z","v":864554,"vw":35.989871},{"c":36.03,"h":36.9678,"l":35.42,"n":17766,"o":36.515,"t":"2025-11-25T05:00:00Z","v":1459976,"vw":36.081836},{"c":36.88,"h":37.11,"l":36,"n":13788,"o":36,"t":"2025-11-26T05:00:00Z","v":1157350,"vw":36.769137},{"c":37.1,"h":37.57,"l":36.79,"n":8451,"o":37.08,"t":"2025-11-28T05:00:00Z","v":505564,"vw":37.206085},{"c":36.84,"h":37.78,"l":35.88,"n":26656,"o":37.25,"t":"2025-12-01T05:00:00Z","v":2514077,"vw":36.689456},{"c":35.62,"h":37.41,"l":35.56,"n":29827,"o":36.84,"t":"2025-12-02T05:00:00Z","v":2823221,"vw":35.925208},{"c":33.41,"h":35.76,"l":33.3,"n":43110,"o":35.75,"t":"2025-12-03T05:00:00Z","v":4111666,"vw":34.054584},{"c":36.23,"h":36.33,"l":33,"n":53573,"o":33.18,"t":"2025-12-04T05:00:00Z","v":4929185,"vw":35.241305},{"c":35.71,"h":36.405,"l":34.54,"n":28649,"o":36.395,"t":"2025-12-05T05:00:00Z","v":2294358,"vw":35.385427},{"c":38.5,"h":38.87,"l":36.295,"n":25296,"o":36.42,"t":"2025-12-08T05:00:00Z","v":1757565,"vw":38.202366},{"c":38.05,"h":38.89,"l":37.86,"n":15596,"o":38.49,"t":"2025-12-09T05:00:00Z","v":1067613,"vw":38.104291},{"c":38.11,"h":38.44,"l":37.72,"n":14322,"o":38.02,"t":"2025-12-10T05:00:00Z","v":929885,"vw":38.11066},{"c":38.3,"h":38.765,"l":37.95,"n":12728,"o":38.1,"t":"2025-12-11T05:00:00Z","v":1074559,"vw":38.355582},{"c":38.17,"h":38.5477,"l":37.67,"n":12849,"o":38.38,"t":"2025-12-12T05:00:00Z","v":934550,"vw":38.009595},{"c":39.04,"h":39.98,"l":38.47,"n":21152,"o":39.28,"t":"2025-12-15T05:00:00Z","v":1674707,"vw":39.195727},{"c":37.78,"h":39.1,"l":37.54,"n":21104,"o":39.1,"t":"2025-12-16T05:00:00Z","v":1228371,"vw":37.932418},{"c":37.42,"h":39,"l":37.28,"n":40660,"o":37.78,"t":"2025-12-17T05:00:00Z","v":1349953,"vw":37.790828},{"c":37.47,"h":38.98,"l":37.14,"n":20941,"o":38,"t":"2025-12-18T05:00:00Z","v":1671836,"vw":37.934471},{"c":37.29,"h":38.42,"l":37,"n":29650,"o":37.4,"t":"2025-12-19T05:00:00Z","v":1578230,"vw":37.531788},{"c":37.29,"h":37.74,"l":36.52,"n":23621,"o":37.43,"t":"2025-12-22T05:00:00Z","v":2002243,"vw":37.261696},{"c":37.45,"h":38.16,"l":37.25,"n":15412,"o":37.36,"t":"2025-12-23T05:00:00Z","v":1053241,"vw":37.664132},{"c":37.72,"h":37.91,"l":37,"n":9482,"o":37.24,"t":"2025-12-24T05:00:00Z","v":600222,"vw":37.624143},{"c":37.67,"h":38.07,"l":37.375,"n":10263,"o":37.65,"t":"2025-12-26T05:00:00Z","v":612372,"vw":37.707268},{"c":37.45,"h":38.025,"l":37.405,"n":10793,"o":37.89,"t":"2025-12-29T05:00:00Z","v":860537,"vw":37.514872},{"c":37.24,"h":37.68,"l":37.04,"n":13696,"o":37.54,"t":"2025-12-30T05:00:00Z","v":1233053,"vw":37.381165},{"c":36.96,"h":37.44,"l":36.92,"n":13695,"o":37.24,"t":"2025-12-31T05:00:00Z","v":881244,"vw":37.111173},{"c":36.02,"h":37.26,"l":35.63,"n":19693,"o":36.9,"t":"2026-01-02T05:00:00Z","v":921367,"vw":36.00542},{"c":36.06,"h":36.395,"l":35.705,"n":17484,"o":36.14,"t":"2026-01-05T05:00:00Z","v":1098980,"vw":36.042286},{"c":36.06,"h":36.16,"l":35.45,"n":19962,"o":36.01,"t":"2026-01-06T05:00:00Z","v":1144530,"vw":35.921181},{"c":34.13,"h":35.905,"l":33.625,"n":26044,"o":35.77,"t":"2026-01-07T05:00:00Z","v":1738251,"vw":34.195764},{"c":33.86,"h":34.86,"l":33.3,"n":26725,"o":34.22,"t":"2026-01-08T05:00:00Z","v":2021874,"vw":33.899458},{"c":34.15,"h":34.2,"l":33.46,"n":18765,"o":33.84,"t":"2026-01-09T05:00:00Z","v":1011663,"vw":33.96718},{"c":34.09,"h":34.38,"l":33.62,"n":18170,"o":33.89,"t":"2026-01-12T05:00:00Z","v":1155650,"vw":34.152497},{"c":34.46,"h":34.7,"l":33.785,"n":17787,"o":33.8,"t":"2026-01-13T05:00:00Z","v":1425267,"vw":34.325211},{"c":35.07,"h":35.44,"l":34.26,"n":24553,"o":34.56,"t":"2026-01-14T05:00:00Z","v":1603366,"vw":34.848789},{"c":36.3,"h":36.39,"l":34.915,"n":21960,"o":35.11,"t":"2026-01-15T05:00:00Z","v":1796978,"vw":36.098421},{"c":37.43,"h":37.61,"l":36.37,"n":19278,"o":36.37,"t":"2026-01-16T05:00:00Z","v":1497228,"vw":37.297461},{"c":37.61,"h":37.8,"l":37.18,"n":16293,"o":37.4,"t":"2026-01-20T05:00:00Z","v":949466,"vw":37.516482},{"c":36.65,"h":37.855,"l":36.01,"n":19862,"o":37.615,"t":"2026-01-21T05:00:00Z","v":1425826,"vw":36.590033},{"c":35.39,"h":37,"l":35.3,"n":18905,"o":36.62,"t":"2026-01-22T05:00:00Z","v":1125854,"vw":35.602754},{"c":34.61,"h":35.78,"l":34.3,"n":17699,"o":35.55,"t":"2026-01-23T05:00:00Z","v":1101664,"vw":34.677342},{"c":34.75,"h":35.3,"l":34.32,"n":13891,"o":34.85,"t":"2026-01-26T05:00:00Z","v":784579,"vw":34.832835},{"c":34.75,"h":35.03,"l":34.38,"n":10311,"o":34.94,"t":"2026-01-27T05:00:00Z","v":501604,"vw":34.691667},{"c":34.51,"h":35,"l":34.175,"n":10727,"o":34.67,"t":"2026-01-28T05:00:00Z","v":624401,"vw":34.494962},{"c":34.37,"h":34.65,"l":33.71,"n":16214,"o":34.65,"t":"2026-01-29T05:00:00Z","v":781940,"vw":34.187923},{"c":34.91,"h":35.1,"l":34.34,"n":37734,"o":34.35,"t":"2026-01-30T05:00:00Z","v":1050885,"vw":34.796747},{"c":35.13,"h":35.69,"l":34.6,"n":13675,"o":34.8,"t":"2026-02-02T05:00:00Z","v":678144,"vw":35.232075},{"c":35.64,"h":35.85,"l":34.94,"n":20316,"o":35.1,"t":"2026-02-03T05:00:00Z","v":1066069,"vw":35.552737},{"c":35.45,"h":36.0464,"l":35.09,"n":16111,"o":35.21,"t":"2026-02-04T05:00:00Z","v":1000127,"vw":35.510965},{"c":36.41,"h":36.5561,"l":35.23,"n":18220,"o":35.28,"t":"2026-02-05T05:00:00Z","v":1100279,"vw":36.114302},{"c":37.28,"h":37.5,"l":36.345,"n":16506,"o":36.73,"t":"2026-02-06T05:00:00Z","v":1108559,"vw":37.198996},{"c":36.34,"h":37.24,"l":35.88,"n":19197,"o":37.03,"t":"2026-02-09T05:00:00Z","v":1060993,"vw":36.287373},{"c":36.49,"h":37.29,"l":36.2025,"n":15223,"o":36.47,"t":"2026-02-10T05:00:00Z","v":933348,"vw":36.652359},{"c":36.49,"h":36.9,"l":35.94,"n":12810,"o":36.54,"t":"2026-02-11T05:00:00Z","v":742231,"vw":36.375474},{"c":35.33,"h":36.84,"l":35.31,"n":12052,"o":36.68,"t":"2026-02-12T05:00:00Z","v":676439,"vw":35.663681},{"c":36.08,"h":36.2911,"l":35.2712,"n":12221,"o":35.29,"t":"2026-02-13T05:00:00Z","v":611394,"vw":36.003551},{"c":37.86,"h":38.3,"l":36.05,"n":16429,"o":36.05,"t":"2026-02-17T05:00:00Z","v":1093068,"vw":37.709258},{"c":37.8,"h":38.48,"l":37.5,"n":16240,"o":37.78,"t":"2026-02-18T05:00:00Z","v":968510,"vw":37.891685},{"c":37.68,"h":39.13,"l":37.27,"n":17757,"o":37.8,"t":"2026-02-19T05:00:00Z","v":1032656,"vw":37.816123},{"c":37.81,"h":38.5,"l":37.2,"n":12962,"o":38,"t":"2026-02-20T05:00:00Z","v":779866,"vw":37.939033},{"c":36.79,"h":37.96,"l":36.07,"n":19082,"o":37.93,"t":"2026-02-23T05:00:00Z","v":1172049,"vw":36.659909},{"c":36.83,"h":37.36,"l":36.65,"n":16624,"o":36.76,"t":"2026-02-24T05:00:00Z","v":866385,"vw":36.888897},{"c":36.52,"h":37.225,"l":36.02,"n":19690,"o":36.89,"t":"2026-02-25T05:00:00Z","v":1112960,"vw":36.432749},{"c":41.77,"h":42.46,"l":37.11,"n":50435,"o":37.975,"t":"2026-02-26T05:00:00Z","v":4217556,"vw":41.326823},{"c":42.83,"h":43.16,"l":41.54,"n":23076,"o":42,"t":"2026-02-27T05:00:00Z","v":1390698,"vw":42.599457},{"c":42.02,"h":42.83,"l":41.0267,"n":20533,"o":42.58,"t":"2026-03-02T05:00:00Z","v":1248431,"vw":41.929343},{"c":41.19,"h":42.31,"l":40.96,"n":17106,"o":41.63,"t":"2026-03-03T05:00:00Z","v":1123336,"vw":41.382875},{"c":41.16,"h":42.04,"l":41.045,"n":14401,"o":41.43,"t":"2026-03-04T05:00:00Z","v":735957,"vw":41.430779},{"c":40.46,"h":41.285,"l":40.3,"n":14397,"o":40.77,"t":"2026-03-05T05:00:00Z","v":614553,"vw":40.578741},{"c":40.8,"h":40.98,"l":39.77,"n":14595,"o":40.61,"t":"2026-03-06T05:00:00Z","v":795049,"vw":40.601631},{"c":39.49,"h":40.595,"l":39.13,"n":18645,"o":40.5,"t":"2026-03-09T04:00:00Z","v":1113682,"vw":39.600452},{"c":39.71,"h":40.43,"l":39.465,"n":20277,"o":39.5,"t":"2026-03-10T04:00:00Z","v":1153408,"vw":39.975968},{"c":39.8,"h":39.98,"l":38.62,"n":12921,"o":39.4,"t":"2026-03-11T04:00:00Z","v":1009591,"vw":39.713336},{"c":38.31,"h":39.75,"l":38.21,"n":17992,"o":39.43,"t":"2026-03-12T04:00:00Z","v":1000123,"vw":38.738266},{"c":38.1,"h":38.645,"l":37.7852,"n":14026,"o":38.49,"t":"2026-03-13T04:00:00Z","v":768608,"vw":38.116984},{"c":39.19,"h":39.38,"l":38.05,"n":13894,"o":38.42,"t":"2026-03-16T04:00:00Z","v":866363,"vw":39.071384},{"c":39.05,"h":39.42,"l":38.785,"n":13839,"o":38.82,"t":"2026-03-17T04:00:00Z","v":901925,"vw":39.069799},{"c":37.46,"h":39.31,"l":37.21,"n":20174,"o":39.1,"t":"2026-03-18T04:00:00Z","v":1406241,"vw":37.802099},{"c":36.62,"h":37.68,"l":36.5,"n":17207,"o":37.11,"t":"2026-03-19T04:00:00Z","v":962352,"vw":36.911305},{"c":36.69,"h":37.095,"l":35.83,"n":14877,"o":36.66,"t":"2026-03-20T04:00:00Z","v":1137926,"vw":36.718569},{"c":38.04,"h":38.7,"l":37.0614,"n":21316,"o":37.45,"t":"2026-03-23T04:00:00Z","v":1688694,"vw":38.052175},{"c":38.21,"h":38.49,"l":37.385,"n":12620,"o":37.73,"t":"2026-03-24T04:00:00Z","v":694463,"vw":38.128378},{"c":38.19,"h":38.8099,"l":37.75,"n":12790,"o":38.35,"t":"2026-03-25T04:00:00Z","v":619988,"vw":38.122932},{"c":37.75,"h":38.16,"l":37.32,"n":15634,"o":37.79,"t":"2026-03-26T04:00:00Z","v":958856,"vw":37.7455},{"c":36.55,"h":37.72,"l":35.74,"n":18281,"o":37.62,"t":"2026-03-27T04:00:00Z","v":999370,"vw":36.396052},{"c":37.56,"h":37.8599,"l":36.48,"n":17496,"o":36.79,"t":"2026-03-30T04:00:00Z","v":1073315,"vw":37.465351},{"c":38.01,"h":38.71,"l":36.82,"n":21107,"o":37,"t":"2026-03-31T04:00:00Z","v":1333325,"vw":37.9423},{"c":38.64,"h":39.025,"l":38.09,"n":19495,"o":38.23,"t":"2026-04-01T04:00:00Z","v":1076498,"vw":38.59892},{"c":40.13,"h":40.16,"l":38.23,"n":17988,"o":38.36,"t":"2026-04-02T04:00:00Z","v":981397,"vw":39.8518},{"c":39.33,"h":40.89,"l":39.31,"n":12017,"o":40.16,"t":"2026-04-06T04:00:00Z","v":1087559,"vw":39.647966},{"c":38.8,"h":39.5619,"l":37.75,"n":14522,"o":39.13,"t":"2026-04-07T04:00:00Z","v":847287,"vw":38.546178},{"c":38.2,"h":40,"l":37.97,"n":16976,"o":39.67,"t":"2026-04-08T04:00:00Z","v":821029,"vw":38.425086},{"c":37.85,"h":38.335,"l":37.181,"n":16057,"o":38.21,"t":"2026-04-09T04:00:00Z","v":856149,"vw":37.731594},{"c":37.84,"h":38.21,"l":37.51,"n":14361,"o":37.82,"t":"2026-04-10T04:00:00Z","v":930404,"vw":37.835975},{"c":36.94,"h":37.575,"l":36.74,"n":16471,"o":37.41,"t":"2026-04-13T04:00:00Z","v":957980,"vw":37.062663},{"c":36.83,"h":37.26,"l":36.35,"n":15598,"o":36.76,"t":"2026-04-14T04:00:00Z","v":892138,"vw":36.793434},{"c":37.06,"h":37.58,"l":36.57,"n":11011,"o":37.26,"t":"2026-04-15T04:00:00Z","v":728737,"vw":36.925949},{"c":37.1,"h":37.6987,"l":36.54,"n":12777,"o":36.97,"t":"2026-04-16T04:00:00Z","v":840762,"vw":36.978121},{"c":35.09,"h":37.312,"l":34.54,"n":29936,"o":36.97,"t":"2026-04-17T04:00:00Z","v":2821251,"vw":35.803987},{"c":35.95,"h":36.32,"l":34.88,"n":19513,"o":35,"t":"2026-04-20T04:00:00Z","v":1444137,"vw":35.781956},{"c":35.75,"h":37,"l":35.53,"n":17719,"o":35.99,"t":"2026-04-21T04:00:00Z","v":1158675,"vw":35.917857},{"c":36.22,"h":36.43,"l":35.8,"n":12562,"o":35.81,"t":"2026-04-22T04:00:00Z","v":717472,"vw":36.106074},{"c":36.61,"h":36.67,"l":35.72,"n":12819,"o":36.05,"t":"2026-04-23T04:00:00Z","v":719205,"vw":36.283896},{"c":36.45,"h":36.79,"l":36.12,"n":13465,"o":36.35,"t":"2026-04-24T04:00:00Z","v":758924,"vw":36.50915},{"c":37.12,"h":38.04,"l":36.8,"n":16107,"o":36.8,"t":"2026-04-27T04:00:00Z","v":1068882,"vw":37.321076},{"c":36.97,"h":37.56,"l":36.6753,"n":15280,"o":37.46,"t":"2026-04-28T04:00:00Z","v":913705,"vw":37.071086},{"c":37.24,"h":37.58,"l":36.13,"n":18384,"o":36.99,"t":"2026-04-29T04:00:00Z","v":1095488,"vw":37.163969},{"c":38.02,"h":38.23,"l":36.48,"n":18389,"o":37.42,"t":"2026-04-30T04:00:00Z","v":1164425,"vw":37.63835},{"c":36.51,"h":37.39,"l":34.1417,"n":47253,"o":35.52,"t":"2026-05-01T04:00:00Z","v":3739521,"vw":35.851264},{"c":35.24,"h":37.51,"l":34.865,"n":33063,"o":36.5,"t":"2026-05-04T04:00:00Z","v":2250434,"vw":35.720535},{"c":35.74,"h":36.44,"l":35.455,"n":19508,"o":35.69,"t":"2026-05-05T04:00:00Z","v":1301631,"vw":35.944305},{"c":35.69,"h":36.44,"l":35.6,"n":16300,"o":36.23,"t":"2026-05-06T04:00:00Z","v":809419,"vw":35.869107},{"c":35.64,"h":36.41,"l":35.16,"n":16052,"o":35.69,"t":"2026-05-07T04:00:00Z","v":981125,"vw":35.830603},{"c":35.3,"h":36.21,"l":35.22,"n":17292,"o":35.94,"t":"2026-05-08T04:00:00Z","v":1270347,"vw":35.471394},{"c":33.84,"h":35.79,"l":33.76,"n":14913,"o":35.45,"t":"2026-05-11T04:00:00Z","v":859736,"vw":34.337221},{"c":33.94,"h":34.45,"l":33.57,"n":15336,"o":33.96,"t":"2026-05-12T04:00:00Z","v":949275,"vw":34.082222},{"c":33.79,"h":34.09,"l":33.37,"n":15225,"o":33.58,"t":"2026-05-13T04:00:00Z","v":1004923,"vw":33.711914},{"c":34.05,"h":34.6554,"l":33.88,"n":10526,"o":33.99,"t":"2026-05-14T04:00:00Z","v":605664,"vw":34.204297},{"c":33.59,"h":34.615,"l":33.2334,"n":16223,"o":34.07,"t":"2026-05-15T04:00:00Z","v":991219,"vw":33.706069},{"c":34.25,"h":34.805,"l":33.57,"n":12181,"o":33.57,"t":"2026-05-18T04:00:00Z","v":716967,"vw":34.311127},{"c":33.09,"h":34.39,"l":32.71,"n":17014,"o":34.12,"t":"2026-05-19T04:00:00Z","v":1273971,"vw":33.179976},{"c":34.22,"h":34.625,"l":33.14,"n":21051,"o":33.2,"t":"2026-05-20T04:00:00Z","v":1572000,"vw":34.138662},{"c":33.88,"h":34.525,"l":33.46,"n":15661,"o":34.17,"t":"2026-05-21T04:00:00Z","v":1161932,"vw":33.867898},{"c":39.12,"h":39.72,"l":37.5,"n":44027,"o":38.52,"t":"2026-05-22T04:00:00Z","v":3894579,"vw":38.855876},{"c":40.61,"h":40.79,"l":38.76,"n":24788,"o":39.27,"t":"2026-05-26T04:00:00Z","v":1579913,"vw":40.045511},{"c":38.68,"h":40.8,"l":38.62,"n":21424,"o":40.47,"t":"2026-05-27T04:00:00Z","v":1624603,"vw":39.16605},{"c":39.23,"h":39.78,"l":38.5689,"n":17662,"o":38.91,"t":"2026-05-28T04:00:00Z","v":764861,"vw":39.305328},{"c":39.68,"h":40.05,"l":39.0101,"n":14439,"o":39.71,"t":"2026-05-29T04:00:00Z","v":833469,"vw":39.728209},{"c":40.49,"h":40.6,"l":39.3,"n":13784,"o":39.3,"t":"2026-06-01T04:00:00Z","v":795074,"vw":40.269569},{"c":40.5,"h":40.68,"l":39.28,"n":14124,"o":40.3,"t":"2026-06-02T04:00:00Z","v":702321,"vw":40.226438},{"c":38.98,"h":40.63,"l":38.64,"n":15286,"o":40.3,"t":"2026-06-03T04:00:00Z","v":906941,"vw":39.022054},{"c":39.1,"h":39.7,"l":38.79,"n":16313,"o":39.47,"t":"2026-06-04T04:00:00Z","v":959326,"vw":39.147278},{"c":38.97,"h":39.76,"l":38.8,"n":10918,"o":39.3,"t":"2026-06-05T04:00:00Z","v":505591,"vw":39.180108},{"c":39.12,"h":39.86,"l":38.58,"n":11422,"o":39.44,"t":"2026-06-08T04:00:00Z","v":568881,"vw":38.953647},{"c":40.11,"h":40.23,"l":39.17,"n":9941,"o":39.23,"t":"2026-06-09T04:00:00Z","v":522922,"vw":39.903704},{"c":42.18,"h":42.57,"l":39.98,"n":25503,"o":40.05,"t":"2026-06-10T04:00:00Z","v":1721480,"vw":41.960625},{"c":42.12,"h":43.31,"l":41.93,"n":17971,"o":42.5,"t":"2026-06-11T04:00:00Z","v":1254241,"vw":42.449475},{"c":42.24,"h":42.74,"l":41.57,"n":13173,"o":42.16,"t":"2026-06-12T04:00:00Z","v":518811,"vw":42.112853},{"c":42.32,"h":42.89,"l":41.2061,"n":13008,"o":42.67,"t":"2026-06-15T04:00:00Z","v":821845,"vw":42.219813},{"c":43.71,"h":44.55,"l":42.53,"n":17001,"o":42.8,"t":"2026-06-16T04:00:00Z","v":1070799,"vw":43.842263},{"c":44.29,"h":45.09,"l":43.64,"n":18727,"o":44,"t":"2026-06-17T04:00:00Z","v":1041800,"vw":44.389454},{"c":44.33,"h":45.16,"l":44.05,"n":11280,"o":44.55,"t":"2026-06-18T04:00:00Z","v":674668,"vw":44.51901},{"c":44,"h":45.0225,"l":43.95,"n":11231,"o":44.62,"t":"2026-06-22T04:00:00Z","v":646109,"vw":44.368888},{"c":44.97,"h":45.105,"l":43.6,"n":13681,"o":43.78,"t":"2026-06-23T04:00:00Z","v":786174,"vw":44.792976},{"c":43.92,"h":45.52,"l":43.89,"n":14873,"o":45.27,"t":"2026-06-24T04:00:00Z","v":1035793,"vw":44.275154},{"c":43.36,"h":44.74,"l":43.18,"n":17254,"o":44.15,"t":"2026-06-25T04:00:00Z","v":1234551,"vw":43.871956},{"c":41.08,"h":43.565,"l":41.02,"n":20219,"o":43.14,"t":"2026-06-26T04:00:00Z","v":3152345,"vw":41.303982},{"c":40.47,"h":41.39,"l":39.61,"n":17251,"o":41.27,"t":"2026-06-29T04:00:00Z","v":1037432,"vw":40.269852},{"c":39.86,"h":40.74,"l":39.53,"n":11072,"o":39.65,"t":"2026-06-30T04:00:00Z","v":1009716,"vw":40.134237},{"c":40.4,"h":41.62,"l":39.521,"n":14524,"o":40.17,"t":"2026-07-01T04:00:00Z","v":846126,"vw":40.628692},{"c":39.88,"h":40.7,"l":39.41,"n":10855,"o":40.2,"t":"2026-07-02T04:00:00Z","v":635789,"vw":39.854292},{"c":37.33,"h":39.963,"l":36.9,"n":24866,"o":39.7,"t":"2026-07-06T04:00:00Z","v":1573393,"vw":37.690196},{"c":37.48,"h":38.45,"l":37.27,"n":17359,"o":37.35,"t":"2026-07-07T04:00:00Z","v":1146685,"vw":37.697895},{"c":38.5,"h":39.23,"l":37.2716,"n":16247,"o":37.45,"t":"2026-07-08T04:00:00Z","v":1257479,"vw":38.575074},{"c":38.27,"h":38.995,"l":38.08,"n":10936,"o":38.645,"t":"2026-07-09T04:00:00Z","v":905942,"vw":38.482443},{"c":38.27,"h":38.835,"l":38.04,"n":10375,"o":38.43,"t":"2026-07-10T04:00:00Z","v":637403,"vw":38.289646},{"c":38.35,"h":39.17,"l":38.21,"n":14007,"o":38.37,"t":"2026-07-13T04:00:00Z","v":844146,"vw":38.467147},{"c":38.49,"h":39.05,"l":37.97,"n":10983,"o":38.39,"t":"2026-07-14T04:00:00Z","v":649670,"vw":38.581192},{"c":39.24,"h":39.85,"l":38.95,"n":12469,"o":39,"t":"2026-07-15T04:00:00Z","v":612777,"vw":39.30427},{"c":38.97,"h":39.2025,"l":37.88,"n":17615,"o":38.06,"t":"2026-07-16T04:00:00Z","v":1116495,"vw":38.703821},{"c":39.25,"h":39.69,"l":38.46,"n":18484,"o":38.48,"t":"2026-07-17T04:00:00Z","v":1079996,"vw":39.141589},{"c":38.6,"h":41.05,"l":38.5,"n":23569,"o":40.29,"t":"2026-07-20T04:00:00Z","v":1574293,"vw":39.143513},{"c":37.85,"h":38.72,"l":37.04,"n":18921,"o":38.72,"t":"2026-07-21T04:00:00Z","v":1243271,"vw":37.619705},{"c":39.3,"h":39.92,"l":37.65,"n":24001,"o":37.99,"t":"2026-07-22T04:00:00Z","v":2161741,"vw":38.908908},{"c":43.96,"h":45.16,"l":41.6,"n":63889,"o":41.75,"t":"2026-07-23T04:00:00Z","v":6406799,"vw":43.587072},{"c":43.38,"h":45.88,"l":42.805,"n":29470,"o":44.23,"t":"2026-07-24T04:00:00Z","v":2214021,"vw":43.692571},{"c":45.11,"h":45.52,"l":42.97,"n":20265,"o":43.71,"t":"2026-07-27T04:00:00Z","v":1455163,"vw":44.916822},{"c":47.29,"h":47.31,"l":45.64,"n":20805,"o":46.21,"t":"2026-07-28T04:00:00Z","v":1587093,"vw":46.675239},{"c":48.66,"h":48.74,"l":46.49,"n":30505,"o":47.57,"t":"2026-07-29T04:00:00Z","v":2166051,"vw":47.692646},{"c":47.6,"h":48.35,"l":46.38,"n":23720,"o":48.25,"t":"2026-07-30T04:00:00Z","v":1592823,"vw":47.42429},{"c":47.84,"h":48.195,"l":46.75,"n":23512,"o":48.02,"t":"2026-07-31T04:00:00Z","v":1755816,"vw":47.64502},{"c":51,"h":51.28,"l":48.69,"n":36182,"o":49.15,"t":"2026-08-03T04:00:00Z","v":2840592,"vw":50.454977},{"c":51.26,"h":51.3,"l":50,"n":24017,"o":51.15,"t":"2026-08-04T04:00:00Z","v":1497171,"vw":50.92307},{"c":50.63,"h":51.6,"l":50.56,"n":15810,"o":51.16,"t":"2026-08-05T04:00:00Z","v":959271,"vw":50.917004},{"c":49.73,"h":50.97,"l":49.5,"n":19782,"o":50.52,"t":"2026-08-06T04:00:00Z","v":1311445,"vw":49.886766},{"c":48.49,"h":50.3312,"l":48.35,"n":13837,"o":50.04,"t":"2026-08-07T04:00:00Z","v":861084,"vw":48.892793},{"c":51.21,"h":51.25,"l":49.04,"n":21294,"o":49.3,"t":"2026-08-10T04:00:00Z","v":1504512,"vw":50.520311},{"c":50.59,"h":52.62,"l":50.48,"n":17893,"o":51.18,"t":"2026-08-11T04:00:00Z","v":1114471,"vw":51.192845},{"c":51.32,"h":51.68,"l":49.31,"n":14266,"o":50.72,"t":"2026-08-12T04:00:00Z","v":833926,"vw":50.811968},{"c":53.26,"h":53.56,"l":51.55,"n":22988,"o":51.57,"t":"2026-08-13T04:00:00Z","v":1901254,"vw":52.938275},{"c":52.88,"h":54.2708,"l":52.51,"n":19533,"o":54.24,"t":"2026-08-14T04:00:00Z","v":1238573,"vw":53.227176},{"c":52.39,"h":53.18,"l":51.9,"n":16803,"o":52.51,"t":"2026-08-17T04:00:00Z","v":868206,"vw":52.441495},{"c":50.55,"h":52.39,"l":50.54,"n":21676,"o":52.26,"t":"2026-08-18T04:00:00Z","v":1129548,"vw":50.941416},{"c":53.71,"h":54.28,"l":50.0288,"n":22292,"o":50.5,"t":"2026-08-19T04:00:00Z","v":1666015,"vw":53.319966},{"c":52.74,"h":54.5,"l":52.22,"n":19617,"o":52.9,"t":"2026-08-20T04:00:00Z","v":1131171,"vw":53.048555},{"c":52.74,"h":53.11,"l":52.05,"n":13687,"o":52.72,"t":"2026-08-21T04:00:00Z","v":632925,"vw":52.736475},{"c":54.79,"h":55.5706,"l":52.93,"n":22150,"o":53.16,"t":"2026-08-24T04:00:00Z","v":1384055,"vw":54.715827},{"c":53.9,"h":54.98,"l":53.77,"n":16353,"o":54.88,"t":"2026-08-25T04:00:00Z","v":1217190,"vw":54.346097},{"c":52.76,"h":54.76,"l":52.61,"n":12782,"o":53.75,"t":"2026-08-26T04:00:00Z","v":747118,"vw":53.133247},{"c":51.94,"h":52.495,"l":51.51,"n":15861,"o":52.35,"t":"2026-08-27T04:00:00Z","v":833611,"vw":51.977527},{"c":50.38,"h":52.31,"l":50.03,"n":16428,"o":51.21,"t":"2026-08-28T04:00:00Z","v":1101056,"vw":50.550239},{"c":51.2,"h":51.47,"l":50.39,"n":13836,"o":50.53,"t":"2026-08-31T04:00:00Z","v":927805,"vw":51.121406},{"c":51.13,"h":51.73,"l":50.77,"n":13126,"o":51.73,"t":"2026-09-01T04:00:00Z","v":707558,"vw":51.265986},{"c":51.68,"h":52.545,"l":51.31,"n":10879,"o":51.31,"t":"2026-09-02T04:00:00Z","v":523294,"vw":51.85746},{"c":51.92,"h":52.76,"l":51.53,"n":13461,"o":52.49,"t":"2026-09-03T04:00:00Z","v":699913,"vw":52.049795},{"c":51.64,"h":53.165,"l":51.63,"n":10072,"o":52.52,"t":"2026-09-04T04:00:00Z","v":460974,"vw":51.93369},{"c":52.66,"h":52.91,"l":50.52,"n":19649,"o":51.09,"t":"2026-09-08T04:00:00Z","v":1451213,"vw":52.414565},{"c":51.6,"h":52.36,"l":51.005,"n":15131,"o":52.36,"t":"2026-09-09T04:00:00Z","v":784305,"vw":51.582652},{"c":51.35,"h":52.45,"l":50.666,"n":13516,"o":51.36,"t":"2026-09-10T04:00:00Z","v":610794,"vw":51.476665},{"c":52.09,"h":52.415,"l":50.95,"n":14211,"o":51.71,"t":"2026-09-11T04:00:00Z","v":1189530,"vw":51.986024},{"c":53.43,"h":53.755,"l":52.05,"n":17447,"o":52.05,"t":"2026-09-14T04:00:00Z","v":1098019,"vw":53.257305},{"c":52.77,"h":53.74,"l":52.53,"n":15729,"o":53.27,"t":"2026-09-15T04:00:00Z","v":926391,"vw":53.013991},{"c":52.07,"h":53.73,"l":51.64,"n":16973,"o":52.72,"t":"2026-09-16T04:00:00Z","v":960139,"vw":52.193048},{"c":51.83,"h":52.59,"l":51.335,"n":11675,"o":52.59,"t":"2026-09-17T04:00:00Z","v":653112,"vw":51.863281},{"c":52.77,"h":53.42,"l":51.12,"n":15743,"o":51.56,"t":"2026-09-18T04:00:00Z","v":1320434,"vw":52.449068},{"c":54.04,"h":54.89,"l":52.565,"n":17777,"o":53.02,"t":"2026-09-21T04:00:00Z","v":1134808,"vw":53.887934},{"c":53.59,"h":54.3806,"l":52.8,"n":14656,"o":54.13,"t":"2026-09-22T04:00:00Z","v":1105779,"vw":53.575262},{"c":53.3,"h":54.76,"l":52.97,"n":13617,"o":53.73,"t":"2026-09-23T04:00:00Z","v":708285,"vw":53.529471},{"c":55.16,"h":55.49,"l":53.3,"n":18612,"o":54.28,"t":"2026-09-24T04:00:00Z","v":1119766,"vw":54.720817},{"c":56.05,"h":56.68,"l":54.53,"n":21785,"o":55.16,"t":"2026-09-25T04:00:00Z","v":1048712,"vw":56.082071},{"c":56.13,"h":57.73,"l":55.6589,"n":21889,"o":56.2,"t":"2026-09-28T04:00:00Z","v":1395366,"vw":56.254559},{"c":56.33,"h":56.51,"l":55.12,"n":18486,"o":56.3,"t":"2026-09-29T04:00:00Z","v":1207223,"vw":55.868714},{"c":54.8,"h":56.517,"l":54.62,"n":15074,"o":56.26,"t":"2026-09-30T04:00:00Z","v":917335,"vw":55.029307},{"c":52.52,"h":55.01,"l":51.63,"n":27962,"o":54.62,"t":"2026-10-01T04:00:00Z","v":1942916,"vw":52.683001},{"c":52.72,"h":53.4746,"l":52.07,"n":14291,"o":52.36,"t":"2026-10-02T04:00:00Z","v":747031,"vw":52.663261},{"c":52.58,"h":53.25,"l":51.88,"n":14973,"o":53,"t":"2026-10-05T04:00:00Z","v":794966,"vw":52.460576},{"c":50.58,"h":53.11,"l":50.19,"n":21444,"o":53.06,"t":"2026-10-06T04:00:00Z","v":1639729,"vw":51.048286},{"c":51.45,"h":51.78,"l":50.5,"n":17567,"o":51.06,"t":"2026-10-07T04:00:00Z","v":1021124,"vw":51.382823},{"c":51.31,"h":53.605,"l":48.24,"n":25655,"o":51.48,"t":"2026-10-08T04:00:00Z","v":1927055,"vw":50.932613},{"c":50.8,"h":52.16,"l":50.65,"n":13753,"o":51.98,"t":"2026-10-09T04:00:00Z","v":682471,"vw":50.977055},{"c":51.7,"h":51.87,"l":50.17,"n":13004,"o":50.66,"t":"2026-10-12T04:00:00Z","v":788070,"vw":51.50118},{"c":51.66,"h":51.95,"l":51.32,"n":12289,"o":51.6,"t":"2026-10-13T04:00:00Z","v":622701,"vw":51.604443},{"c":51.69,"h":52.5,"l":51.08,"n":14528,"o":52.01,"t":"2026-10-14T04:00:00Z","v":915335,"vw":51.742949},{"c":51.55,"h":52.1,"l":51.23,"n":11895,"o":51.98,"t":"2026-10-15T04:00:00Z","v":551710,"vw":51.654663},{"c":50.82,"h":52.3364,"l":50.645,"n":13776,"o":51.72,"t":"2026-10-16T04:00:00Z","v":831948,"vw":51.046022},{"c":51.67,"h":52.005,"l":50.21,"n":18760,"o":51.02,"t":"2026-10-19T04:00:00Z","v":1195012,"vw":51.553434},{"c":52.44,"h":52.755,"l":51.43,"n":14907,"o":51.67,"t":"2026-10-20T04:00:00Z","v":967922,"vw":52.376268},{"c":53.09,"h":53.46,"l":52.11,"n":13426,"o":52.32,"t":"2026-10-21T04:00:00Z","v":732100,"vw":52.995752}],"volatilityBars":[{"c":52.67,"h":52.67,"l":52.67,"n":1,"o":52.67,"t":"2026-09-21T12:45:00Z","v":100,"vw":52.67},{"c":53.5,"h":53.66,"l":52.565,"n":335,"o":53.02,"t":"2026-09-21T13:30:00Z","v":66831,"vw":52.942789},{"c":53.335,"h":53.65,"l":53.26,"n":227,"o":53.2792,"t":"2026-09-21T13:45:00Z","v":13981,"vw":53.372648},{"c":53.6903,"h":53.74,"l":53.205,"n":411,"o":53.44,"t":"2026-09-21T14:00:00Z","v":21076,"vw":53.430687},{"c":53.84,"h":53.965,"l":53.5701,"n":584,"o":53.5701,"t":"2026-09-21T14:15:00Z","v":34419,"vw":53.758529},{"c":53.995,"h":54.04,"l":53.57,"n":729,"o":53.84,"t":"2026-09-21T14:30:00Z","v":60543,"vw":53.798697},{"c":53.59,"h":54.21,"l":53.535,"n":832,"o":53.995,"t":"2026-09-21T14:45:00Z","v":51931,"vw":53.963518},{"c":53.56,"h":54.05,"l":53.43,"n":1062,"o":53.53,"t":"2026-09-21T15:00:00Z","v":114291,"vw":53.614961},{"c":53.495,"h":53.6699,"l":53.25,"n":430,"o":53.47,"t":"2026-09-21T15:15:00Z","v":33679,"vw":53.398829},{"c":53.57,"h":53.59,"l":53.32,"n":379,"o":53.5,"t":"2026-09-21T15:30:00Z","v":13572,"vw":53.46818},{"c":53.98,"h":53.98,"l":53.575,"n":717,"o":53.585,"t":"2026-09-21T15:45:00Z","v":43175,"vw":53.812466},{"c":54.16,"h":54.17,"l":53.86,"n":556,"o":53.985,"t":"2026-09-21T16:00:00Z","v":30905,"vw":53.974224},{"c":54.08,"h":54.25,"l":54.03,"n":319,"o":54.16,"t":"2026-09-21T16:15:00Z","v":6287,"vw":54.150449},{"c":53.92,"h":54.075,"l":53.67,"n":596,"o":54.04,"t":"2026-09-21T16:30:00Z","v":34377,"vw":53.883923},{"c":54.27,"h":54.32,"l":53.8575,"n":533,"o":53.93,"t":"2026-09-21T16:45:00Z","v":39106,"vw":54.03761},{"c":54.025,"h":54.37,"l":53.965,"n":426,"o":54.33,"t":"2026-09-21T17:00:00Z","v":24482,"vw":54.223207},{"c":53.965,"h":54.06,"l":53.85,"n":327,"o":54.03,"t":"2026-09-21T17:15:00Z","v":10989,"vw":53.956269},{"c":54.165,"h":54.225,"l":53.955,"n":382,"o":53.96,"t":"2026-09-21T17:30:00Z","v":11815,"vw":54.119323},{"c":54.015,"h":54.23,"l":53.96,"n":523,"o":54.1408,"t":"2026-09-21T17:45:00Z","v":20143,"vw":54.089078},{"c":54.15,"h":54.25,"l":53.96,"n":474,"o":54.06,"t":"2026-09-21T18:00:00Z","v":17311,"vw":54.11104},{"c":54.295,"h":54.3576,"l":54.13,"n":505,"o":54.19,"t":"2026-09-21T18:15:00Z","v":22035,"vw":54.235236},{"c":54.615,"h":54.64,"l":54.19,"n":554,"o":54.3,"t":"2026-09-21T18:30:00Z","v":16675,"vw":54.366753},{"c":54.675,"h":54.89,"l":54.64,"n":683,"o":54.64,"t":"2026-09-21T18:45:00Z","v":27624,"vw":54.752645},{"c":54.38,"h":54.635,"l":54.28,"n":634,"o":54.63,"t":"2026-09-21T19:00:00Z","v":30416,"vw":54.474579},{"c":54.23,"h":54.48,"l":54.17,"n":734,"o":54.39,"t":"2026-09-21T19:15:00Z","v":36628,"vw":54.324173},{"c":54.325,"h":54.35,"l":54.15,"n":1091,"o":54.23,"t":"2026-09-21T19:30:00Z","v":43338,"vw":54.265398},{"c":54.07,"h":54.47,"l":53.98,"n":3102,"o":54.32,"t":"2026-09-21T19:45:00Z","v":157757,"vw":54.145403},{"c":54.04,"h":54.04,"l":54.02,"n":30,"o":54.02,"t":"2026-09-21T20:00:00Z","v":144155,"vw":54.039984},{"c":54,"h":54.01,"l":54,"n":4,"o":54.01,"t":"2026-09-22T13:15:00Z","v":430,"vw":54.005714},{"c":53.66,"h":54.3806,"l":53.66,"n":94,"o":54.13,"t":"2026-09-22T13:30:00Z","v":5207,"vw":54.113649},{"c":53.545,"h":53.7,"l":53.3693,"n":238,"o":53.625,"t":"2026-09-22T13:45:00Z","v":8757,"vw":53.486835},{"c":53.34,"h":53.67,"l":53.27,"n":271,"o":53.6,"t":"2026-09-22T14:00:00Z","v":11684,"vw":53.397128},{"c":53.56,"h":53.8,"l":53.38,"n":361,"o":53.58,"t":"2026-09-22T14:15:00Z","v":17124,"vw":53.574197},{"c":53.7825,"h":53.89,"l":53.5551,"n":278,"o":53.5551,"t":"2026-09-22T14:30:00Z","v":13983,"vw":53.752613},{"c":53.6,"h":53.785,"l":53.41,"n":264,"o":53.785,"t":"2026-09-22T14:45:00Z","v":10485,"vw":53.583133},{"c":53.91,"h":53.94,"l":53.5,"n":548,"o":53.6,"t":"2026-09-22T15:00:00Z","v":23486,"vw":53.702573},{"c":54.015,"h":54.09,"l":53.76,"n":492,"o":53.95,"t":"2026-09-22T15:15:00Z","v":21154,"vw":53.934972},{"c":53.845,"h":54.06,"l":53.73,"n":348,"o":54.025,"t":"2026-09-22T15:30:00Z","v":14366,"vw":53.842051},{"c":53.51,"h":53.805,"l":53.485,"n":359,"o":53.77,"t":"2026-09-22T15:45:00Z","v":15341,"vw":53.68502},{"c":52.97,"h":53.5,"l":52.91,"n":524,"o":53.49,"t":"2026-09-22T16:00:00Z","v":23769,"vw":53.176297},{"c":53.1575,"h":53.16,"l":52.8,"n":422,"o":52.95,"t":"2026-09-22T16:15:00Z","v":15528,"vw":52.987411},{"c":53.33,"h":53.34,"l":53.14,"n":393,"o":53.185,"t":"2026-09-22T16:30:00Z","v":14449,"vw":53.2738},{"c":53.15,"h":53.35,"l":53.15,"n":371,"o":53.3,"t":"2026-09-22T16:45:00Z","v":12133,"vw":53.277062},{"c":53.42,"h":53.42,"l":53.115,"n":390,"o":53.125,"t":"2026-09-22T17:00:00Z","v":15999,"vw":53.252864},{"c":53.475,"h":53.51,"l":53.3,"n":300,"o":53.39,"t":"2026-09-22T17:15:00Z","v":11423,"vw":53.438936},{"c":53.675,"h":53.7239,"l":53.48,"n":313,"o":53.53,"t":"2026-09-22T17:30:00Z","v":14458,"vw":53.620025},{"c":53.615,"h":53.705,"l":53.5,"n":426,"o":53.67,"t":"2026-09-22T17:45:00Z","v":18951,"vw":53.620546},{"c":53.57,"h":53.62,"l":53.43,"n":574,"o":53.61,"t":"2026-09-22T18:00:00Z","v":139145,"vw":53.534616},{"c":53.625,"h":53.655,"l":53.525,"n":489,"o":53.56,"t":"2026-09-22T18:15:00Z","v":16032,"vw":53.591877},{"c":53.71,"h":53.745,"l":53.59,"n":460,"o":53.66,"t":"2026-09-22T18:30:00Z","v":20639,"vw":53.686432},{"c":53.7,"h":53.705,"l":53.57,"n":708,"o":53.705,"t":"2026-09-22T18:45:00Z","v":31247,"vw":53.651536},{"c":53.8,"h":53.8,"l":53.58,"n":576,"o":53.72,"t":"2026-09-22T19:00:00Z","v":26625,"vw":53.717544},{"c":53.84,"h":53.84,"l":53.68,"n":724,"o":53.77,"t":"2026-09-22T19:15:00Z","v":29443,"vw":53.76435},{"c":53.85,"h":53.87,"l":53.71,"n":943,"o":53.81,"t":"2026-09-22T19:30:00Z","v":43951,"vw":53.803957},{"c":53.59,"h":53.795,"l":53.13,"n":3167,"o":53.795,"t":"2026-09-22T19:45:00Z","v":193523,"vw":53.49088},{"c":53.59,"h":53.59,"l":53.59,"n":24,"o":53.59,"t":"2026-09-22T20:00:00Z","v":157786,"vw":53.59},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-09-23T12:00:00Z","v":500,"vw":53.75},{"c":54.355,"h":54.76,"l":53.73,"n":405,"o":53.73,"t":"2026-09-23T13:30:00Z","v":40255,"vw":54.136278},{"c":54.015,"h":54.575,"l":53.842,"n":774,"o":54.35,"t":"2026-09-23T13:45:00Z","v":69834,"vw":54.070986},{"c":53.69,"h":54.045,"l":53.5,"n":482,"o":54.045,"t":"2026-09-23T14:00:00Z","v":21256,"vw":53.758801},{"c":53.985,"h":54.13,"l":53.7,"n":342,"o":53.7,"t":"2026-09-23T14:15:00Z","v":22891,"vw":53.948608},{"c":53.76,"h":54.25,"l":53.725,"n":284,"o":54.01,"t":"2026-09-23T14:30:00Z","v":9509,"vw":53.966553},{"c":53.695,"h":53.805,"l":53.59,"n":197,"o":53.8,"t":"2026-09-23T14:45:00Z","v":8062,"vw":53.696019},{"c":53.735,"h":53.82,"l":53.655,"n":252,"o":53.72,"t":"2026-09-23T15:00:00Z","v":10778,"vw":53.750713},{"c":53.415,"h":53.78,"l":53.36,"n":325,"o":53.7,"t":"2026-09-23T15:15:00Z","v":11972,"vw":53.540791},{"c":53.24,"h":53.49,"l":53.09,"n":456,"o":53.36,"t":"2026-09-23T15:30:00Z","v":16664,"vw":53.305293},{"c":53.415,"h":53.425,"l":53.225,"n":355,"o":53.29,"t":"2026-09-23T15:45:00Z","v":14561,"vw":53.292822},{"c":53.305,"h":53.43,"l":53.18,"n":382,"o":53.43,"t":"2026-09-23T16:00:00Z","v":13613,"vw":53.271551},{"c":53.18,"h":53.41,"l":53.18,"n":312,"o":53.305,"t":"2026-09-23T16:15:00Z","v":10220,"vw":53.282538},{"c":53.14,"h":53.31,"l":53.11,"n":299,"o":53.225,"t":"2026-09-23T16:30:00Z","v":8561,"vw":53.203711},{"c":53.04,"h":53.15,"l":53.03,"n":372,"o":53.145,"t":"2026-09-23T16:45:00Z","v":11722,"vw":53.117865},{"c":53.13,"h":53.17,"l":53,"n":478,"o":53.04,"t":"2026-09-23T17:00:00Z","v":15498,"vw":53.093295},{"c":53.21,"h":53.21,"l":52.97,"n":397,"o":53.145,"t":"2026-09-23T17:15:00Z","v":15588,"vw":53.070036},{"c":53.145,"h":53.195,"l":53.06,"n":308,"o":53.195,"t":"2026-09-23T17:30:00Z","v":9742,"vw":53.151679},{"c":53.48,"h":53.52,"l":53.155,"n":496,"o":53.155,"t":"2026-09-23T17:45:00Z","v":18558,"vw":53.365677},{"c":53.55,"h":53.555,"l":53.38,"n":410,"o":53.44,"t":"2026-09-23T18:00:00Z","v":15521,"vw":53.444715},{"c":53.365,"h":53.585,"l":53.33,"n":315,"o":53.51,"t":"2026-09-23T18:15:00Z","v":10655,"vw":53.502629},{"c":53.43,"h":53.52,"l":53.27,"n":533,"o":53.32,"t":"2026-09-23T18:30:00Z","v":19644,"vw":53.405799},{"c":53.42,"h":53.51,"l":53.39,"n":427,"o":53.43,"t":"2026-09-23T18:45:00Z","v":15316,"vw":53.449098},{"c":53.415,"h":53.47,"l":53.33,"n":583,"o":53.445,"t":"2026-09-23T19:00:00Z","v":18818,"vw":53.404403},{"c":53.41,"h":53.45,"l":53.38,"n":618,"o":53.415,"t":"2026-09-23T19:15:00Z","v":25587,"vw":53.411234},{"c":53.57,"h":53.58,"l":53.39,"n":970,"o":53.41,"t":"2026-09-23T19:30:00Z","v":34597,"vw":53.480006},{"c":53.3,"h":53.635,"l":53.24,"n":2517,"o":53.57,"t":"2026-09-23T19:45:00Z","v":139976,"vw":53.393421},{"c":53.3,"h":53.3,"l":53.3,"n":20,"o":53.3,"t":"2026-09-23T20:00:00Z","v":94294,"vw":53.3},{"c":53.25,"h":53.25,"l":53.15,"n":3,"o":53.15,"t":"2026-09-23T20:30:00Z","v":201,"vw":53.2},{"c":53.51,"h":53.51,"l":53.47,"n":3,"o":53.47,"t":"2026-09-24T08:00:00Z","v":289,"vw":53.49},{"c":53.8,"h":53.8,"l":53.8,"n":2,"o":53.8,"t":"2026-09-24T13:00:00Z","v":138,"vw":53.8},{"c":53.595,"h":54.645,"l":53.37,"n":295,"o":54.28,"t":"2026-09-24T13:30:00Z","v":25911,"vw":54.086433},{"c":53.48,"h":53.685,"l":53.3,"n":213,"o":53.6,"t":"2026-09-24T13:45:00Z","v":7143,"vw":53.531841},{"c":53.53,"h":53.76,"l":53.325,"n":230,"o":53.54,"t":"2026-09-24T14:00:00Z","v":8749,"vw":53.490151},{"c":53.62,"h":53.83,"l":53.38,"n":262,"o":53.38,"t":"2026-09-24T14:15:00Z","v":12468,"vw":53.570932},{"c":54.13,"h":54.26,"l":53.75,"n":260,"o":53.775,"t":"2026-09-24T14:30:00Z","v":10999,"vw":53.938032},{"c":54.02,"h":54.17,"l":53.8,"n":516,"o":54.07,"t":"2026-09-24T14:45:00Z","v":30080,"vw":53.947309},{"c":54.085,"h":54.23,"l":53.97,"n":281,"o":54.06,"t":"2026-09-24T15:00:00Z","v":8680,"vw":54.102138},{"c":54.07,"h":54.19,"l":54.01,"n":399,"o":54.02,"t":"2026-09-24T15:15:00Z","v":17636,"vw":54.079033},{"c":54.08,"h":54.15,"l":53.82,"n":553,"o":54.08,"t":"2026-09-24T15:30:00Z","v":18334,"vw":54.002599},{"c":53.83,"h":54.1,"l":53.815,"n":634,"o":54.1,"t":"2026-09-24T15:45:00Z","v":75118,"vw":53.974771},{"c":53.67,"h":53.89,"l":53.52,"n":430,"o":53.83,"t":"2026-09-24T16:00:00Z","v":17692,"vw":53.667353},{"c":53.55,"h":53.72,"l":53.43,"n":546,"o":53.71,"t":"2026-09-24T16:15:00Z","v":20149,"vw":53.59808},{"c":53.85,"h":53.88,"l":53.56,"n":515,"o":53.56,"t":"2026-09-24T16:30:00Z","v":19858,"vw":53.759358},{"c":53.9,"h":53.945,"l":53.745,"n":287,"o":53.83,"t":"2026-09-24T16:45:00Z","v":10719,"vw":53.825329},{"c":53.705,"h":53.86,"l":53.46,"n":442,"o":53.86,"t":"2026-09-24T17:00:00Z","v":15747,"vw":53.660212},{"c":53.645,"h":53.73,"l":53.48,"n":695,"o":53.66,"t":"2026-09-24T17:15:00Z","v":40260,"vw":53.598724},{"c":53.595,"h":53.71,"l":53.52,"n":672,"o":53.645,"t":"2026-09-24T17:30:00Z","v":36030,"vw":53.643212},{"c":53.49,"h":53.65,"l":53.4,"n":395,"o":53.59,"t":"2026-09-24T17:45:00Z","v":13951,"vw":53.552411},{"c":53.77,"h":53.78,"l":53.57,"n":355,"o":53.57,"t":"2026-09-24T18:00:00Z","v":12341,"vw":53.688557},{"c":53.87,"h":53.87,"l":53.71,"n":308,"o":53.765,"t":"2026-09-24T18:15:00Z","v":12413,"vw":53.795693},{"c":54.45,"h":54.47,"l":53.83,"n":789,"o":53.85,"t":"2026-09-24T18:30:00Z","v":31662,"vw":54.291293},{"c":54.665,"h":54.83,"l":54.4,"n":732,"o":54.44,"t":"2026-09-24T18:45:00Z","v":42390,"vw":54.646368},{"c":54.69,"h":54.88,"l":54.52,"n":593,"o":54.63,"t":"2026-09-24T19:00:00Z","v":18904,"vw":54.673258},{"c":54.895,"h":55.02,"l":54.705,"n":781,"o":54.76,"t":"2026-09-24T19:15:00Z","v":30580,"vw":54.917236},{"c":54.88,"h":54.93,"l":54.76,"n":999,"o":54.895,"t":"2026-09-24T19:30:00Z","v":40052,"vw":54.848604},{"c":55.14,"h":55.49,"l":54.895,"n":5587,"o":54.895,"t":"2026-09-24T19:45:00Z","v":388571,"vw":55.271201},{"c":55.16,"h":55.16,"l":55.16,"n":31,"o":55.16,"t":"2026-09-24T20:00:00Z","v":138738,"vw":55.16},{"c":54.85,"h":55.02,"l":54.85,"n":36,"o":55.02,"t":"2026-09-25T12:00:00Z","v":856,"vw":54.920793},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-09-25T12:15:00Z","v":100,"vw":55.25},{"c":56.1079,"h":56.1079,"l":56.1079,"n":3,"o":56.1079,"t":"2026-09-25T12:45:00Z","v":110,"vw":56.1079},{"c":55.651,"h":55.651,"l":55.651,"n":1,"o":55.651,"t":"2026-09-25T13:15:00Z","v":100,"vw":55.651},{"c":54.9,"h":55.33,"l":54.53,"n":262,"o":55.16,"t":"2026-09-25T13:30:00Z","v":16403,"vw":55.025142},{"c":55.015,"h":55.35,"l":54.91,"n":343,"o":54.91,"t":"2026-09-25T13:45:00Z","v":13329,"vw":55.152567},{"c":55.06,"h":55.18,"l":54.9,"n":305,"o":55.04,"t":"2026-09-25T14:00:00Z","v":9818,"vw":54.97218},{"c":54.995,"h":55.1388,"l":54.92,"n":221,"o":55,"t":"2026-09-25T14:15:00Z","v":5952,"vw":55.003505},{"c":55.17,"h":55.35,"l":54.95,"n":580,"o":55,"t":"2026-09-25T14:30:00Z","v":23183,"vw":55.235273},{"c":55.2,"h":55.37,"l":55.06,"n":518,"o":55.19,"t":"2026-09-25T14:45:00Z","v":15128,"vw":55.230811},{"c":55.5966,"h":55.5966,"l":55.225,"n":738,"o":55.24,"t":"2026-09-25T15:00:00Z","v":19665,"vw":55.390119},{"c":55.53,"h":55.94,"l":55.47,"n":931,"o":55.61,"t":"2026-09-25T15:15:00Z","v":35658,"vw":55.772954},{"c":55.49,"h":55.67,"l":55.48,"n":545,"o":55.63,"t":"2026-09-25T15:30:00Z","v":17088,"vw":55.546893},{"c":55.64,"h":55.64,"l":55.39,"n":458,"o":55.47,"t":"2026-09-25T15:45:00Z","v":15862,"vw":55.481449},{"c":55.785,"h":55.85,"l":55.66,"n":663,"o":55.66,"t":"2026-09-25T16:00:00Z","v":21479,"vw":55.761476},{"c":55.9,"h":56.04,"l":55.775,"n":921,"o":55.84,"t":"2026-09-25T16:15:00Z","v":44478,"vw":55.868417},{"c":56.17,"h":56.17,"l":55.91,"n":598,"o":55.97,"t":"2026-09-25T16:30:00Z","v":23606,"vw":56.009746},{"c":55.92,"h":56.17,"l":55.895,"n":498,"o":56.17,"t":"2026-09-25T16:45:00Z","v":16312,"vw":55.989618},{"c":56.245,"h":56.25,"l":55.915,"n":1101,"o":55.945,"t":"2026-09-25T17:00:00Z","v":61100,"vw":56.01506},{"c":56.265,"h":56.345,"l":56.22,"n":934,"o":56.25,"t":"2026-09-25T17:15:00Z","v":57734,"vw":56.275558},{"c":56.23,"h":56.32,"l":56.21,"n":461,"o":56.23,"t":"2026-09-25T17:30:00Z","v":14157,"vw":56.267702},{"c":56.255,"h":56.345,"l":56.24,"n":462,"o":56.28,"t":"2026-09-25T17:45:00Z","v":16988,"vw":56.304119},{"c":56.31,"h":56.44,"l":56.28,"n":673,"o":56.28,"t":"2026-09-25T18:00:00Z","v":24787,"vw":56.350484},{"c":56.24,"h":56.5,"l":56.18,"n":846,"o":56.38,"t":"2026-09-25T18:15:00Z","v":37411,"vw":56.313956},{"c":56.555,"h":56.56,"l":56.29,"n":716,"o":56.29,"t":"2026-09-25T18:30:00Z","v":28868,"vw":56.449307},{"c":56.47,"h":56.56,"l":56.425,"n":803,"o":56.56,"t":"2026-09-25T18:45:00Z","v":29905,"vw":56.508913},{"c":56.38,"h":56.475,"l":56.335,"n":695,"o":56.475,"t":"2026-09-25T19:00:00Z","v":28494,"vw":56.396511},{"c":56.43,"h":56.57,"l":56.375,"n":706,"o":56.375,"t":"2026-09-25T19:15:00Z","v":29056,"vw":56.469055},{"c":56.59,"h":56.64,"l":56.41,"n":1608,"o":56.425,"t":"2026-09-25T19:30:00Z","v":71530,"vw":56.55704},{"c":56.05,"h":56.68,"l":56.05,"n":3936,"o":56.61,"t":"2026-09-25T19:45:00Z","v":213711,"vw":56.314218},{"c":56.5493,"h":56.5493,"l":56.05,"n":26,"o":56.05,"t":"2026-09-25T20:00:00Z","v":140457,"vw":56.051128},{"c":56.25,"h":56.25,"l":56.25,"n":1,"o":56.25,"t":"2026-09-25T20:30:00Z","v":100,"vw":56.25},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-09-28T11:00:00Z","v":100,"vw":56.7},{"c":56.7,"h":56.7,"l":56.7,"n":2,"o":56.7,"t":"2026-09-28T12:00:00Z","v":2000,"vw":56.7},{"c":55.7451,"h":55.7451,"l":55.7451,"n":2,"o":55.7451,"t":"2026-09-28T12:45:00Z","v":103,"vw":55.7451},{"c":56.5426,"h":56.5426,"l":56.5426,"n":1,"o":56.5426,"t":"2026-09-28T13:15:00Z","v":100,"vw":56.5426},{"c":57.67,"h":57.67,"l":55.6589,"n":739,"o":56.2,"t":"2026-09-28T13:30:00Z","v":46446,"vw":56.997723},{"c":57.215,"h":57.73,"l":56.95,"n":811,"o":57.6261,"t":"2026-09-28T13:45:00Z","v":53062,"vw":57.226765},{"c":56.9,"h":57.39,"l":56.795,"n":588,"o":57.215,"t":"2026-09-28T14:00:00Z","v":31004,"vw":57.097415},{"c":56.72,"h":57.17,"l":56.72,"n":599,"o":56.895,"t":"2026-09-28T14:15:00Z","v":31046,"vw":56.972892},{"c":56.24,"h":56.73,"l":56.12,"n":573,"o":56.6892,"t":"2026-09-28T14:30:00Z","v":23682,"vw":56.344761},{"c":56.335,"h":56.45,"l":56.265,"n":641,"o":56.29,"t":"2026-09-28T14:45:00Z","v":30217,"vw":56.334403},{"c":55.93,"h":56.325,"l":55.755,"n":917,"o":56.28,"t":"2026-09-28T15:00:00Z","v":73567,"vw":55.982936},{"c":56.34,"h":56.35,"l":55.95,"n":612,"o":55.97,"t":"2026-09-28T15:15:00Z","v":23998,"vw":56.233195},{"c":56.18,"h":56.32,"l":56.1,"n":517,"o":56.305,"t":"2026-09-28T15:30:00Z","v":20209,"vw":56.175194},{"c":55.92,"h":56.19,"l":55.88,"n":332,"o":56.19,"t":"2026-09-28T15:45:00Z","v":9963,"vw":56.01093},{"c":56.43,"h":56.43,"l":55.97,"n":502,"o":55.97,"t":"2026-09-28T16:00:00Z","v":20163,"vw":56.248872},{"c":56.32,"h":56.475,"l":56.25,"n":767,"o":56.43,"t":"2026-09-28T16:15:00Z","v":48064,"vw":56.365576},{"c":55.96,"h":56.328,"l":55.87,"n":811,"o":56.328,"t":"2026-09-28T16:30:00Z","v":32242,"vw":56.027541},{"c":56.06,"h":56.12,"l":55.92,"n":569,"o":55.96,"t":"2026-09-28T16:45:00Z","v":21643,"vw":56.003298},{"c":56.225,"h":56.39,"l":56.065,"n":600,"o":56.12,"t":"2026-09-28T17:00:00Z","v":25215,"vw":56.262411},{"c":56.1,"h":56.19,"l":56,"n":540,"o":56.13,"t":"2026-09-28T17:15:00Z","v":21423,"vw":56.084161},{"c":56,"h":56.21,"l":56,"n":466,"o":56.095,"t":"2026-09-28T17:30:00Z","v":12952,"vw":56.106748},{"c":56.14,"h":56.22,"l":56.04,"n":498,"o":56.04,"t":"2026-09-28T17:45:00Z","v":30188,"vw":56.13481},{"c":56.16,"h":56.27,"l":56.1,"n":648,"o":56.105,"t":"2026-09-28T18:00:00Z","v":79508,"vw":56.157262},{"c":56.125,"h":56.23,"l":56.125,"n":1074,"o":56.18,"t":"2026-09-28T18:15:00Z","v":53197,"vw":56.201135},{"c":56.12,"h":56.19,"l":56.09,"n":481,"o":56.125,"t":"2026-09-28T18:30:00Z","v":16881,"vw":56.132754},{"c":56.09,"h":56.19,"l":56.0388,"n":578,"o":56.105,"t":"2026-09-28T18:45:00Z","v":17323,"vw":56.108924},{"c":56.17,"h":56.26,"l":55.97,"n":1834,"o":56.06,"t":"2026-09-28T19:00:00Z","v":186479,"vw":56.106161},{"c":56.06,"h":56.42,"l":55.75,"n":915,"o":56.195,"t":"2026-09-28T19:15:00Z","v":46185,"vw":56.126733},{"c":56.03,"h":56.2,"l":55.915,"n":977,"o":56.035,"t":"2026-09-28T19:30:00Z","v":40140,"vw":56.069987},{"c":56.14,"h":56.21,"l":55.78,"n":3347,"o":56.04,"t":"2026-09-28T19:45:00Z","v":159240,"vw":56.039651},{"c":56.13,"h":56.13,"l":56.13,"n":36,"o":56.13,"t":"2026-09-28T20:00:00Z","v":223559,"vw":56.13},{"c":56.34,"h":56.34,"l":56.3,"n":23,"o":56.3,"t":"2026-09-28T22:45:00Z","v":929,"vw":56.30875},{"c":56.6,"h":56.6,"l":56.6,"n":3,"o":56.6,"t":"2026-09-29T09:00:00Z","v":350,"vw":56.6},{"c":56.48,"h":56.48,"l":56.48,"n":7,"o":56.48,"t":"2026-09-29T13:15:00Z","v":550,"vw":56.48},{"c":56,"h":56.51,"l":55.95,"n":275,"o":56.3,"t":"2026-09-29T13:30:00Z","v":87583,"vw":56.248709},{"c":56.0165,"h":56.44,"l":55.79,"n":155,"o":55.95,"t":"2026-09-29T13:45:00Z","v":11366,"vw":56.073286},{"c":56.27,"h":56.4,"l":55.83,"n":514,"o":55.99,"t":"2026-09-29T14:00:00Z","v":34874,"vw":56.118956},{"c":55.79,"h":56.275,"l":55.75,"n":320,"o":56.275,"t":"2026-09-29T14:15:00Z","v":16200,"vw":56.087145},{"c":55.65,"h":55.805,"l":55.45,"n":575,"o":55.8,"t":"2026-09-29T14:30:00Z","v":31635,"vw":55.644952},{"c":55.8,"h":55.86,"l":55.59,"n":698,"o":55.67,"t":"2026-09-29T14:45:00Z","v":66908,"vw":55.789443},{"c":55.66,"h":55.805,"l":55.46,"n":704,"o":55.805,"t":"2026-09-29T15:00:00Z","v":37238,"vw":55.58476},{"c":55.64,"h":55.72,"l":55.51,"n":536,"o":55.71,"t":"2026-09-29T15:15:00Z","v":16309,"vw":55.609444},{"c":55.61,"h":55.62,"l":55.52,"n":240,"o":55.62,"t":"2026-09-29T15:30:00Z","v":7664,"vw":55.565512},{"c":55.39,"h":55.655,"l":55.39,"n":244,"o":55.645,"t":"2026-09-29T15:45:00Z","v":6973,"vw":55.552559},{"c":55.19,"h":55.405,"l":55.12,"n":559,"o":55.39,"t":"2026-09-29T16:00:00Z","v":25367,"vw":55.248862},{"c":55.27,"h":55.285,"l":55.155,"n":269,"o":55.1625,"t":"2026-09-29T16:15:00Z","v":7875,"vw":55.223484},{"c":55.375,"h":55.52,"l":55.26,"n":523,"o":55.26,"t":"2026-09-29T16:30:00Z","v":18226,"vw":55.387117},{"c":55.555,"h":55.57,"l":55.27,"n":332,"o":55.35,"t":"2026-09-29T16:45:00Z","v":9587,"vw":55.488994},{"c":55.42,"h":55.59,"l":55.29,"n":430,"o":55.52,"t":"2026-09-29T17:00:00Z","v":14451,"vw":55.39273},{"c":55.545,"h":55.57,"l":55.3672,"n":354,"o":55.45,"t":"2026-09-29T17:15:00Z","v":12019,"vw":55.490895},{"c":55.49,"h":55.55,"l":55.4644,"n":398,"o":55.51,"t":"2026-09-29T17:30:00Z","v":12799,"vw":55.497785},{"c":55.395,"h":55.52,"l":55.35,"n":362,"o":55.505,"t":"2026-09-29T17:45:00Z","v":11670,"vw":55.459299},{"c":55.65,"h":55.66,"l":55.405,"n":845,"o":55.42,"t":"2026-09-29T18:00:00Z","v":61270,"vw":55.604238},{"c":55.64,"h":55.75,"l":55.54,"n":542,"o":55.645,"t":"2026-09-29T18:15:00Z","v":26206,"vw":55.653345},{"c":55.62,"h":55.79,"l":55.55,"n":807,"o":55.635,"t":"2026-09-29T18:30:00Z","v":92225,"vw":55.664506},{"c":55.57,"h":55.69,"l":55.57,"n":645,"o":55.645,"t":"2026-09-29T18:45:00Z","v":35015,"vw":55.64111},{"c":55.74,"h":55.89,"l":55.42,"n":1165,"o":55.57,"t":"2026-09-29T19:00:00Z","v":111472,"vw":55.580014},{"c":55.97,"h":55.97,"l":55.6,"n":788,"o":55.745,"t":"2026-09-29T19:15:00Z","v":39366,"vw":55.767709},{"c":55.975,"h":56.22,"l":55.945,"n":1108,"o":55.945,"t":"2026-09-29T19:30:00Z","v":63958,"vw":56.07366},{"c":56.35,"h":56.46,"l":55.955,"n":3825,"o":55.975,"t":"2026-09-29T19:45:00Z","v":233797,"vw":56.234772},{"c":56.39,"h":56.39,"l":56.33,"n":23,"o":56.33,"t":"2026-09-29T20:00:00Z","v":94171,"vw":56.33027},{"c":56.57,"h":56.62,"l":56.57,"n":4,"o":56.62,"t":"2026-09-29T20:45:00Z","v":393,"vw":56.601139},{"c":56.035,"h":56.517,"l":55.875,"n":226,"o":56.26,"t":"2026-09-30T13:30:00Z","v":16295,"vw":56.281494},{"c":55.78,"h":55.94,"l":55.65,"n":136,"o":55.94,"t":"2026-09-30T13:45:00Z","v":5639,"vw":55.759684},{"c":55.62,"h":55.92,"l":55.62,"n":262,"o":55.805,"t":"2026-09-30T14:00:00Z","v":12856,"vw":55.745675},{"c":55.5,"h":55.72,"l":55.5,"n":99,"o":55.645,"t":"2026-09-30T14:15:00Z","v":2890,"vw":55.627941},{"c":55.545,"h":55.615,"l":55.35,"n":196,"o":55.42,"t":"2026-09-30T14:30:00Z","v":7946,"vw":55.46823},{"c":56,"h":56.07,"l":55.44,"n":376,"o":55.54,"t":"2026-09-30T14:45:00Z","v":18341,"vw":55.770158},{"c":55.97,"h":56.01,"l":55.925,"n":196,"o":55.98,"t":"2026-09-30T15:00:00Z","v":5086,"vw":55.972432},{"c":56,"h":56.07,"l":55.88,"n":257,"o":55.88,"t":"2026-09-30T15:15:00Z","v":11981,"vw":56.011073},{"c":55.65,"h":56,"l":55.65,"n":336,"o":55.98,"t":"2026-09-30T15:30:00Z","v":16470,"vw":55.893402},{"c":55.84,"h":55.9,"l":55.6,"n":523,"o":55.72,"t":"2026-09-30T15:45:00Z","v":18729,"vw":55.783873},{"c":55.62,"h":55.84,"l":55.62,"n":416,"o":55.84,"t":"2026-09-30T16:00:00Z","v":12541,"vw":55.756203},{"c":55.595,"h":55.69,"l":55.57,"n":311,"o":55.59,"t":"2026-09-30T16:15:00Z","v":7768,"vw":55.634983},{"c":55.62,"h":55.6718,"l":55.55,"n":377,"o":55.595,"t":"2026-09-30T16:30:00Z","v":11607,"vw":55.64216},{"c":55.46,"h":55.65,"l":55.45,"n":442,"o":55.6,"t":"2026-09-30T16:45:00Z","v":14604,"vw":55.547765},{"c":55.47,"h":55.59,"l":55.43,"n":483,"o":55.49,"t":"2026-09-30T17:00:00Z","v":18345,"vw":55.491106},{"c":55,"h":55.48,"l":54.96,"n":600,"o":55.46,"t":"2026-09-30T17:15:00Z","v":22793,"vw":55.252595},{"c":54.99,"h":55,"l":54.76,"n":529,"o":55,"t":"2026-09-30T17:30:00Z","v":23904,"vw":54.911529},{"c":55.01,"h":55.135,"l":54.94,"n":463,"o":54.95,"t":"2026-09-30T17:45:00Z","v":18395,"vw":55.030964},{"c":55.085,"h":55.14,"l":54.985,"n":415,"o":54.985,"t":"2026-09-30T18:00:00Z","v":14370,"vw":55.061188},{"c":55.01,"h":55.14,"l":54.99,"n":562,"o":55.085,"t":"2026-09-30T18:15:00Z","v":23274,"vw":55.091875},{"c":54.96,"h":55.03,"l":54.87,"n":530,"o":55.02,"t":"2026-09-30T18:30:00Z","v":22710,"vw":54.975132},{"c":54.905,"h":55.02,"l":54.845,"n":719,"o":54.98,"t":"2026-09-30T18:45:00Z","v":42862,"vw":54.951426},{"c":54.825,"h":54.97,"l":54.76,"n":574,"o":54.905,"t":"2026-09-30T19:00:00Z","v":31712,"vw":54.836347},{"c":54.81,"h":55,"l":54.71,"n":1224,"o":54.81,"t":"2026-09-30T19:15:00Z","v":74263,"vw":54.825375},{"c":54.86,"h":54.87,"l":54.62,"n":1055,"o":54.78,"t":"2026-09-30T19:30:00Z","v":54672,"vw":54.752939},{"c":54.79,"h":54.97,"l":54.725,"n":2613,"o":54.85,"t":"2026-09-30T19:45:00Z","v":158138,"vw":54.834835},{"c":54.8,"h":54.8,"l":54.8,"n":38,"o":54.8,"t":"2026-09-30T20:00:00Z","v":225024,"vw":54.8},{"c":54.575,"h":54.575,"l":54.575,"n":1,"o":54.575,"t":"2026-09-30T20:15:00Z","v":100,"vw":54.575},{"c":54.5935,"h":55,"l":54.5935,"n":3,"o":55,"t":"2026-09-30T21:00:00Z","v":687,"vw":54.863317},{"c":54.584,"h":54.584,"l":54.584,"n":1,"o":54.584,"t":"2026-09-30T21:15:00Z","v":100,"vw":54.584},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-10-01T11:00:00Z","v":962,"vw":54.6},{"c":54.59,"h":54.935,"l":53.79,"n":601,"o":54.62,"t":"2026-10-01T13:30:00Z","v":33678,"vw":54.281517},{"c":54.7,"h":55.01,"l":54.515,"n":626,"o":54.631,"t":"2026-10-01T13:45:00Z","v":28973,"vw":54.843889},{"c":53.89,"h":54.78,"l":53.78,"n":478,"o":54.695,"t":"2026-10-01T14:00:00Z","v":27977,"vw":54.31566},{"c":53.775,"h":53.94,"l":53.7,"n":517,"o":53.84,"t":"2026-10-01T14:15:00Z","v":26369,"vw":53.849228},{"c":53.6375,"h":53.87,"l":53.46,"n":811,"o":53.775,"t":"2026-10-01T14:30:00Z","v":56272,"vw":53.618779},{"c":53.49,"h":53.715,"l":53.43,"n":609,"o":53.64,"t":"2026-10-01T14:45:00Z","v":30035,"vw":53.564081},{"c":52.325,"h":53.49,"l":52.325,"n":1523,"o":53.44,"t":"2026-10-01T15:00:00Z","v":112892,"vw":52.950103},{"c":52.13,"h":52.85,"l":52.0796,"n":1359,"o":52.32,"t":"2026-10-01T15:15:00Z","v":97583,"vw":52.33748},{"c":52.13,"h":52.47,"l":51.63,"n":1539,"o":52.155,"t":"2026-10-01T15:30:00Z","v":80484,"vw":52.071904},{"c":52.09,"h":52.46,"l":51.668,"n":1033,"o":52.18,"t":"2026-10-01T15:45:00Z","v":54137,"vw":52.043122},{"c":52.515,"h":52.59,"l":51.895,"n":1016,"o":52.05,"t":"2026-10-01T16:00:00Z","v":61369,"vw":52.303557},{"c":52.33,"h":52.62,"l":52.1,"n":954,"o":52.525,"t":"2026-10-01T16:15:00Z","v":57873,"vw":52.477618},{"c":52.695,"h":52.71,"l":52.33,"n":820,"o":52.33,"t":"2026-10-01T16:30:00Z","v":35619,"vw":52.528399},{"c":52.81,"h":52.91,"l":52.62,"n":1212,"o":52.695,"t":"2026-10-01T16:45:00Z","v":86152,"vw":52.741273},{"c":52.94,"h":53.07,"l":52.755,"n":863,"o":52.82,"t":"2026-10-01T17:00:00Z","v":53837,"vw":52.927928},{"c":52.92,"h":53.06,"l":52.83,"n":716,"o":52.965,"t":"2026-10-01T17:15:00Z","v":34690,"vw":52.918624},{"c":52.74,"h":53.08,"l":52.66,"n":1170,"o":52.92,"t":"2026-10-01T17:30:00Z","v":59349,"vw":52.841914},{"c":52.31,"h":52.77,"l":52.25,"n":1025,"o":52.74,"t":"2026-10-01T17:45:00Z","v":54225,"vw":52.522998},{"c":52.22,"h":52.31,"l":52.065,"n":575,"o":52.26,"t":"2026-10-01T18:00:00Z","v":28734,"vw":52.193087},{"c":52.205,"h":52.28,"l":52.12,"n":709,"o":52.235,"t":"2026-10-01T18:15:00Z","v":31096,"vw":52.206404},{"c":52.125,"h":52.34,"l":51.87,"n":750,"o":52.25,"t":"2026-10-01T18:30:00Z","v":25967,"vw":52.155433},{"c":52.81,"h":53.01,"l":52.125,"n":868,"o":52.125,"t":"2026-10-01T18:45:00Z","v":83840,"vw":52.569771},{"c":52.7725,"h":52.845,"l":52.63,"n":926,"o":52.8,"t":"2026-10-01T19:00:00Z","v":42581,"vw":52.737135},{"c":52.74,"h":52.975,"l":52.61,"n":926,"o":52.7,"t":"2026-10-01T19:15:00Z","v":40407,"vw":52.745055},{"c":52.355,"h":52.81,"l":52.145,"n":1503,"o":52.69,"t":"2026-10-01T19:30:00Z","v":87744,"vw":52.485608},{"c":52.52,"h":52.6,"l":52.32,"n":4477,"o":52.39,"t":"2026-10-01T19:45:00Z","v":316824,"vw":52.451178},{"c":51.57,"h":52.52,"l":51.57,"n":52,"o":52.52,"t":"2026-10-01T20:00:00Z","v":236912,"vw":52.519437},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-01T20:15:00Z","v":380,"vw":52.57},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-10-01T20:45:00Z","v":48900,"vw":52.52},{"c":52.9,"h":52.9,"l":52.9,"n":2,"o":52.9,"t":"2026-10-01T22:30:00Z","v":2501,"vw":52.9},{"c":52.75,"h":52.8,"l":52.75,"n":3,"o":52.8,"t":"2026-10-01T23:00:00Z","v":214,"vw":52.775},{"c":52.0015,"h":52.0015,"l":52.0015,"n":1,"o":52.0015,"t":"2026-10-02T12:45:00Z","v":150,"vw":52.0015},{"c":53.16,"h":53.25,"l":52.19,"n":357,"o":52.36,"t":"2026-10-02T13:30:00Z","v":51935,"vw":52.533687},{"c":52.78,"h":53.135,"l":52.73,"n":157,"o":53.135,"t":"2026-10-02T13:45:00Z","v":8377,"vw":52.943514},{"c":52.98,"h":53.4746,"l":52.62,"n":363,"o":52.905,"t":"2026-10-02T14:00:00Z","v":21483,"vw":53.036849},{"c":52.895,"h":53.125,"l":52.81,"n":323,"o":52.97,"t":"2026-10-02T14:15:00Z","v":9551,"vw":52.933379},{"c":52.73,"h":53.04,"l":52.6108,"n":251,"o":52.895,"t":"2026-10-02T14:30:00Z","v":8927,"vw":52.799351},{"c":52.93,"h":53.005,"l":52.73,"n":411,"o":52.73,"t":"2026-10-02T14:45:00Z","v":18526,"vw":52.871969},{"c":52.71,"h":52.98,"l":52.66,"n":375,"o":52.93,"t":"2026-10-02T15:00:00Z","v":11347,"vw":52.834049},{"c":52.64,"h":52.75,"l":52.54,"n":442,"o":52.72,"t":"2026-10-02T15:15:00Z","v":14558,"vw":52.65846},{"c":52.83,"h":52.93,"l":52.735,"n":403,"o":52.735,"t":"2026-10-02T15:30:00Z","v":12085,"vw":52.848504},{"c":52.87,"h":52.94,"l":52.77,"n":385,"o":52.77,"t":"2026-10-02T15:45:00Z","v":9965,"vw":52.878119},{"c":52.87,"h":52.92,"l":52.79,"n":441,"o":52.84,"t":"2026-10-02T16:00:00Z","v":9141,"vw":52.848937},{"c":52.74,"h":52.92,"l":52.69,"n":435,"o":52.9,"t":"2026-10-02T16:15:00Z","v":11098,"vw":52.820912},{"c":52.67,"h":52.81,"l":52.545,"n":584,"o":52.76,"t":"2026-10-02T16:30:00Z","v":21369,"vw":52.617824},{"c":52.6,"h":52.7,"l":52.58,"n":393,"o":52.62,"t":"2026-10-02T16:45:00Z","v":13187,"vw":52.626453},{"c":52.51,"h":52.71,"l":52.51,"n":391,"o":52.635,"t":"2026-10-02T17:00:00Z","v":10913,"vw":52.639792},{"c":52.1,"h":52.58,"l":52.07,"n":477,"o":52.51,"t":"2026-10-02T17:15:00Z","v":35212,"vw":52.33087},{"c":52.43,"h":52.43,"l":52.07,"n":299,"o":52.07,"t":"2026-10-02T17:30:00Z","v":9721,"vw":52.286756},{"c":52.41,"h":52.54,"l":52.4,"n":368,"o":52.45,"t":"2026-10-02T17:45:00Z","v":10302,"vw":52.45758},{"c":52.33,"h":52.51,"l":52.24,"n":506,"o":52.41,"t":"2026-10-02T18:00:00Z","v":32779,"vw":52.359912},{"c":52.35,"h":52.38,"l":52.23,"n":507,"o":52.33,"t":"2026-10-02T18:15:00Z","v":16819,"vw":52.310444},{"c":52.39,"h":52.49,"l":52.31,"n":512,"o":52.32,"t":"2026-10-02T18:30:00Z","v":18953,"vw":52.389261},{"c":52.725,"h":52.78,"l":52.39,"n":524,"o":52.4,"t":"2026-10-02T18:45:00Z","v":18265,"vw":52.631334},{"c":52.67,"h":52.78,"l":52.64,"n":480,"o":52.67,"t":"2026-10-02T19:00:00Z","v":16199,"vw":52.679946},{"c":52.64,"h":52.83,"l":52.61,"n":777,"o":52.73,"t":"2026-10-02T19:15:00Z","v":25755,"vw":52.718783},{"c":52.67,"h":52.69,"l":52.52,"n":953,"o":52.64,"t":"2026-10-02T19:30:00Z","v":44057,"vw":52.600679},{"c":52.75,"h":52.89,"l":52.65,"n":2758,"o":52.67,"t":"2026-10-02T19:45:00Z","v":133810,"vw":52.768367},{"c":52.72,"h":52.72,"l":52.72,"n":34,"o":52.72,"t":"2026-10-02T20:00:00Z","v":147796,"vw":52.72},{"c":52.7,"h":52.7,"l":52.7,"n":5,"o":52.7,"t":"2026-10-05T11:15:00Z","v":121,"vw":52.7},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-05T13:15:00Z","v":586,"vw":53},{"c":52.5,"h":53.25,"l":52.24,"n":179,"o":53,"t":"2026-10-05T13:30:00Z","v":15197,"vw":52.832226},{"c":52.01,"h":52.445,"l":51.88,"n":131,"o":52.445,"t":"2026-10-05T13:45:00Z","v":7288,"vw":52.099307},{"c":52.43,"h":52.6,"l":52.08,"n":177,"o":52.13,"t":"2026-10-05T14:00:00Z","v":6780,"vw":52.355768},{"c":52.49,"h":52.59,"l":52.28,"n":85,"o":52.38,"t":"2026-10-05T14:15:00Z","v":1445,"vw":52.430652},{"c":52.21,"h":52.76,"l":52,"n":549,"o":52.61,"t":"2026-10-05T14:30:00Z","v":25832,"vw":52.492923},{"c":52.115,"h":52.29,"l":52.11,"n":212,"o":52.238,"t":"2026-10-05T14:45:00Z","v":6356,"vw":52.214682},{"c":52.19,"h":52.19,"l":51.95,"n":418,"o":52.19,"t":"2026-10-05T15:00:00Z","v":16073,"vw":52.066297},{"c":52.4075,"h":52.48,"l":52.09,"n":477,"o":52.09,"t":"2026-10-05T15:15:00Z","v":18916,"vw":52.240385},{"c":52.5,"h":52.51,"l":52.11,"n":417,"o":52.37,"t":"2026-10-05T15:30:00Z","v":24674,"vw":52.27108},{"c":52.75,"h":52.75,"l":52.495,"n":289,"o":52.495,"t":"2026-10-05T15:45:00Z","v":14006,"vw":52.604284},{"c":52.7,"h":52.87,"l":52.63,"n":311,"o":52.695,"t":"2026-10-05T16:00:00Z","v":11515,"vw":52.754279},{"c":52.24,"h":52.69,"l":52.24,"n":342,"o":52.68,"t":"2026-10-05T16:15:00Z","v":15116,"vw":52.512432},{"c":52.29,"h":52.32,"l":52.165,"n":371,"o":52.26,"t":"2026-10-05T16:30:00Z","v":12367,"vw":52.250621},{"c":52.26,"h":52.4,"l":52.26,"n":282,"o":52.33,"t":"2026-10-05T16:45:00Z","v":14404,"vw":52.315298},{"c":52.29,"h":52.43,"l":52.19,"n":273,"o":52.255,"t":"2026-10-05T17:00:00Z","v":14648,"vw":52.254097},{"c":52.53,"h":52.63,"l":52.405,"n":357,"o":52.41,"t":"2026-10-05T17:15:00Z","v":11699,"vw":52.512604},{"c":52.44,"h":52.705,"l":52.44,"n":269,"o":52.57,"t":"2026-10-05T17:30:00Z","v":9506,"vw":52.593316},{"c":52.47,"h":52.68,"l":52.4475,"n":385,"o":52.4475,"t":"2026-10-05T17:45:00Z","v":10855,"vw":52.532451},{"c":52.41,"h":52.51,"l":52.385,"n":376,"o":52.485,"t":"2026-10-05T18:00:00Z","v":10357,"vw":52.442905},{"c":52.355,"h":52.54,"l":52.355,"n":334,"o":52.4,"t":"2026-10-05T18:15:00Z","v":11271,"vw":52.444658},{"c":52.23,"h":52.425,"l":52.23,"n":423,"o":52.36,"t":"2026-10-05T18:30:00Z","v":17997,"vw":52.392595},{"c":52.18,"h":52.38,"l":52.17,"n":807,"o":52.32,"t":"2026-10-05T18:45:00Z","v":35669,"vw":52.288079},{"c":52.31,"h":52.37,"l":52.05,"n":983,"o":52.13,"t":"2026-10-05T19:00:00Z","v":56736,"vw":52.16944},{"c":52.395,"h":52.43,"l":52.27,"n":640,"o":52.29,"t":"2026-10-05T19:15:00Z","v":26521,"vw":52.348273},{"c":52.41,"h":52.51,"l":52.38,"n":722,"o":52.42,"t":"2026-10-05T19:30:00Z","v":31106,"vw":52.42758},{"c":52.57,"h":52.68,"l":52.35,"n":3164,"o":52.415,"t":"2026-10-05T19:45:00Z","v":216667,"vw":52.569384},{"c":52.72,"h":52.72,"l":52.58,"n":27,"o":52.58,"t":"2026-10-05T20:00:00Z","v":124125,"vw":52.580155},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-10-06T11:00:00Z","v":184,"vw":52.64},{"c":52.265,"h":53.11,"l":52,"n":493,"o":53.06,"t":"2026-10-06T13:30:00Z","v":109167,"vw":52.395368},{"c":52.585,"h":52.77,"l":52.11,"n":344,"o":52.28,"t":"2026-10-06T13:45:00Z","v":32988,"vw":52.483905},{"c":52.415,"h":52.72,"l":52.37,"n":459,"o":52.585,"t":"2026-10-06T14:00:00Z","v":20690,"vw":52.59435},{"c":52.295,"h":52.45,"l":52.28,"n":365,"o":52.415,"t":"2026-10-06T14:15:00Z","v":21855,"vw":52.380996},{"c":52.3,"h":52.31,"l":51.98,"n":593,"o":52.2925,"t":"2026-10-06T14:30:00Z","v":58264,"vw":52.217473},{"c":51.895,"h":52.26,"l":51.895,"n":498,"o":52.22,"t":"2026-10-06T14:45:00Z","v":28559,"vw":52.169034},{"c":51.5,"h":52.01,"l":51.5,"n":638,"o":51.895,"t":"2026-10-06T15:00:00Z","v":30228,"vw":51.832499},{"c":51.14,"h":51.455,"l":50.9425,"n":809,"o":51.43,"t":"2026-10-06T15:15:00Z","v":54572,"vw":51.155522},{"c":51.14,"h":51.37,"l":50.84,"n":653,"o":51.2289,"t":"2026-10-06T15:30:00Z","v":44901,"vw":50.988028},{"c":51.145,"h":51.2201,"l":51.03,"n":447,"o":51.135,"t":"2026-10-06T15:45:00Z","v":37284,"vw":51.109991},{"c":51.025,"h":51.205,"l":50.93,"n":358,"o":51.14,"t":"2026-10-06T16:00:00Z","v":12852,"vw":51.068745},{"c":51.22,"h":51.285,"l":50.96,"n":525,"o":51.03,"t":"2026-10-06T16:15:00Z","v":31355,"vw":51.09142},{"c":51.31,"h":51.35,"l":51.1,"n":470,"o":51.1,"t":"2026-10-06T16:30:00Z","v":30938,"vw":51.218945},{"c":51.1725,"h":51.3,"l":51.09,"n":572,"o":51.275,"t":"2026-10-06T16:45:00Z","v":28594,"vw":51.17423},{"c":51.24,"h":51.27,"l":51.06,"n":239,"o":51.08,"t":"2026-10-06T17:00:00Z","v":15156,"vw":51.165118},{"c":51.19,"h":51.26,"l":51.1,"n":530,"o":51.11,"t":"2026-10-06T17:15:00Z","v":36457,"vw":51.188797},{"c":51.34,"h":51.4,"l":51.13,"n":628,"o":51.1715,"t":"2026-10-06T17:30:00Z","v":35412,"vw":51.257492},{"c":51.13,"h":51.39,"l":51.13,"n":529,"o":51.34,"t":"2026-10-06T17:45:00Z","v":22335,"vw":51.298472},{"c":50.82,"h":51.19,"l":50.78,"n":1012,"o":51.145,"t":"2026-10-06T18:00:00Z","v":87764,"vw":51.002699},{"c":50.83,"h":50.97,"l":50.785,"n":498,"o":50.85,"t":"2026-10-06T18:15:00Z","v":42197,"vw":50.912088},{"c":50.8,"h":50.85,"l":50.6749,"n":326,"o":50.83,"t":"2026-10-06T18:30:00Z","v":16100,"vw":50.772459},{"c":51.04,"h":51.09,"l":50.73,"n":928,"o":50.82,"t":"2026-10-06T18:45:00Z","v":58192,"vw":50.833547},{"c":50.88,"h":51.1,"l":50.83,"n":689,"o":51.1,"t":"2026-10-06T19:00:00Z","v":21660,"vw":50.940421},{"c":50.59,"h":50.98,"l":50.53,"n":1182,"o":50.85,"t":"2026-10-06T19:15:00Z","v":66464,"vw":50.812904},{"c":50.62,"h":50.695,"l":50.44,"n":1266,"o":50.59,"t":"2026-10-06T19:30:00Z","v":67658,"vw":50.570528},{"c":50.59,"h":50.64,"l":50.19,"n":5592,"o":50.63,"t":"2026-10-06T19:45:00Z","v":382648,"vw":50.367979},{"c":50.58,"h":50.58,"l":50.58,"n":37,"o":50.58,"t":"2026-10-06T20:00:00Z","v":232345,"vw":50.58},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-06T22:00:00Z","v":150,"vw":50.5},{"c":50.81,"h":51.45,"l":50.5,"n":270,"o":51.06,"t":"2026-10-07T13:30:00Z","v":24764,"vw":50.96901},{"c":51.18,"h":51.39,"l":50.7,"n":331,"o":50.815,"t":"2026-10-07T13:45:00Z","v":27201,"vw":51.026365},{"c":51.31,"h":51.57,"l":51.015,"n":763,"o":51.08,"t":"2026-10-07T14:00:00Z","v":36507,"vw":51.254761},{"c":51.42,"h":51.57,"l":51.26,"n":557,"o":51.38,"t":"2026-10-07T14:15:00Z","v":31455,"vw":51.459543},{"c":51.5,"h":51.78,"l":51.325,"n":540,"o":51.42,"t":"2026-10-07T14:30:00Z","v":28025,"vw":51.539469},{"c":51.735,"h":51.77,"l":51.45,"n":477,"o":51.49,"t":"2026-10-07T14:45:00Z","v":24427,"vw":51.649045},{"c":51.72,"h":51.78,"l":51.505,"n":662,"o":51.69,"t":"2026-10-07T15:00:00Z","v":34347,"vw":51.655525},{"c":51.3002,"h":51.72,"l":51.3002,"n":469,"o":51.66,"t":"2026-10-07T15:15:00Z","v":20308,"vw":51.601233},{"c":51.63,"h":51.63,"l":51.355,"n":440,"o":51.355,"t":"2026-10-07T15:30:00Z","v":21899,"vw":51.486488},{"c":51.63,"h":51.63,"l":51.47,"n":428,"o":51.55,"t":"2026-10-07T15:45:00Z","v":9459,"vw":51.53528},{"c":51.415,"h":51.655,"l":51.3,"n":569,"o":51.58,"t":"2026-10-07T16:00:00Z","v":17005,"vw":51.449406},{"c":51.615,"h":51.615,"l":51.4,"n":674,"o":51.5398,"t":"2026-10-07T16:15:00Z","v":30604,"vw":51.524336},{"c":51.44,"h":51.71,"l":51.43,"n":523,"o":51.615,"t":"2026-10-07T16:30:00Z","v":36330,"vw":51.603078},{"c":51.45,"h":51.55,"l":51.43,"n":573,"o":51.45,"t":"2026-10-07T16:45:00Z","v":21640,"vw":51.514476},{"c":51.41,"h":51.63,"l":51.38,"n":662,"o":51.47,"t":"2026-10-07T17:00:00Z","v":18068,"vw":51.472147},{"c":51.31,"h":51.56,"l":51.31,"n":407,"o":51.465,"t":"2026-10-07T17:15:00Z","v":11179,"vw":51.45112},{"c":51.16,"h":51.37,"l":51.16,"n":466,"o":51.315,"t":"2026-10-07T17:30:00Z","v":17379,"vw":51.274459},{"c":51.29,"h":51.37,"l":51.16,"n":372,"o":51.16,"t":"2026-10-07T17:45:00Z","v":10232,"vw":51.240903},{"c":51.4,"h":51.4,"l":51.2,"n":845,"o":51.26,"t":"2026-10-07T18:00:00Z","v":50752,"vw":51.262747},{"c":51.53,"h":51.53,"l":51.33,"n":543,"o":51.385,"t":"2026-10-07T18:15:00Z","v":24346,"vw":51.401543},{"c":51.39,"h":51.62,"l":51.39,"n":488,"o":51.5,"t":"2026-10-07T18:30:00Z","v":22273,"vw":51.484047},{"c":51.43,"h":51.47,"l":51.33,"n":574,"o":51.39,"t":"2026-10-07T18:45:00Z","v":24757,"vw":51.399533},{"c":51.53,"h":51.57,"l":51.26,"n":478,"o":51.44,"t":"2026-10-07T19:00:00Z","v":20774,"vw":51.400845},{"c":51.285,"h":51.53,"l":51.285,"n":697,"o":51.53,"t":"2026-10-07T19:15:00Z","v":33770,"vw":51.373687},{"c":51.27,"h":51.36,"l":51.2,"n":1147,"o":51.27,"t":"2026-10-07T19:30:00Z","v":64615,"vw":51.285008},{"c":51.44,"h":51.47,"l":51.14,"n":2963,"o":51.25,"t":"2026-10-07T19:45:00Z","v":202817,"vw":51.313454},{"c":51.45,"h":51.45,"l":51.45,"n":25,"o":51.45,"t":"2026-10-07T20:00:00Z","v":97438,"vw":51.45},{"c":51.79,"h":51.79,"l":51.37,"n":84,"o":51.48,"t":"2026-10-08T13:30:00Z","v":10545,"vw":51.486299},{"c":52.175,"h":52.33,"l":51.5,"n":394,"o":51.5,"t":"2026-10-08T13:45:00Z","v":21151,"vw":52.025931},{"c":52.14,"h":52.2,"l":52.01,"n":198,"o":52.07,"t":"2026-10-08T14:00:00Z","v":7445,"vw":52.131665},{"c":52.51,"h":52.51,"l":52.07,"n":563,"o":52.125,"t":"2026-10-08T14:15:00Z","v":42179,"vw":52.280329},{"c":52.42,"h":52.52,"l":52.33,"n":331,"o":52.51,"t":"2026-10-08T14:30:00Z","v":11151,"vw":52.421326},{"c":52.49,"h":52.545,"l":52.27,"n":417,"o":52.53,"t":"2026-10-08T14:45:00Z","v":26882,"vw":52.439386},{"c":52.68,"h":52.89,"l":52.4,"n":406,"o":52.56,"t":"2026-10-08T15:00:00Z","v":20400,"vw":52.750708},{"c":52.965,"h":52.98,"l":52.59,"n":226,"o":52.66,"t":"2026-10-08T15:15:00Z","v":10256,"vw":52.829182},{"c":52.88,"h":52.98,"l":52.81,"n":419,"o":52.89,"t":"2026-10-08T15:30:00Z","v":12943,"vw":52.903495},{"c":53.31,"h":53.4,"l":52.935,"n":766,"o":52.935,"t":"2026-10-08T15:45:00Z","v":36746,"vw":53.185692},{"c":53,"h":53.33,"l":53,"n":406,"o":53.3,"t":"2026-10-08T16:00:00Z","v":19677,"vw":53.214468},{"c":52.96,"h":53.13,"l":52.81,"n":298,"o":52.975,"t":"2026-10-08T16:15:00Z","v":14948,"vw":52.934092},{"c":53.04,"h":53.13,"l":52.965,"n":217,"o":53.05,"t":"2026-10-08T16:30:00Z","v":7386,"vw":53.031845},{"c":53.25,"h":53.27,"l":53.04,"n":263,"o":53.13,"t":"2026-10-08T16:45:00Z","v":9742,"vw":53.118239},{"c":53.43,"h":53.46,"l":53.19,"n":196,"o":53.2,"t":"2026-10-08T17:00:00Z","v":9204,"vw":53.246542},{"c":53.26,"h":53.605,"l":53.16,"n":388,"o":53.43,"t":"2026-10-08T17:15:00Z","v":19402,"vw":53.421435},{"c":53.3832,"h":53.45,"l":53.235,"n":201,"o":53.235,"t":"2026-10-08T17:30:00Z","v":7272,"vw":53.366433},{"c":53.335,"h":53.435,"l":53.28,"n":287,"o":53.435,"t":"2026-10-08T17:45:00Z","v":13673,"vw":53.354705},{"c":53.31,"h":53.4,"l":53.25,"n":293,"o":53.4,"t":"2026-10-08T18:00:00Z","v":17971,"vw":53.276528},{"c":51.1101,"h":53.31,"l":48.24,"n":9650,"o":53.31,"t":"2026-10-08T18:15:00Z","v":918020,"vw":50.351433},{"c":50.62,"h":51.25,"l":49.98,"n":1934,"o":51.25,"t":"2026-10-08T18:30:00Z","v":166398,"vw":50.449668},{"c":51.3,"h":51.5,"l":50.4001,"n":994,"o":50.545,"t":"2026-10-08T18:45:00Z","v":78864,"vw":50.990757},{"c":51.295,"h":51.4,"l":51.07,"n":604,"o":51.25,"t":"2026-10-08T19:00:00Z","v":29311,"vw":51.24661},{"c":50.89,"h":51.345,"l":50.89,"n":849,"o":51.315,"t":"2026-10-08T19:15:00Z","v":38763,"vw":51.207351},{"c":50.92,"h":51.19,"l":50.77,"n":1031,"o":50.9,"t":"2026-10-08T19:30:00Z","v":50901,"vw":51.031125},{"c":51.35,"h":51.39,"l":50.89,"n":3114,"o":50.89,"t":"2026-10-08T19:45:00Z","v":184324,"vw":51.254506},{"c":51.31,"h":51.31,"l":51.31,"n":41,"o":51.31,"t":"2026-10-08T20:00:00Z","v":105379,"vw":51.31},{"c":50.92,"h":50.92,"l":50.92,"n":1,"o":50.92,"t":"2026-10-08T20:30:00Z","v":222,"vw":50.92},{"c":50.96,"h":50.96,"l":50.96,"n":2,"o":50.96,"t":"2026-10-08T20:45:00Z","v":220,"vw":50.96},{"c":50.95,"h":50.95,"l":50.95,"n":2,"o":50.95,"t":"2026-10-08T21:45:00Z","v":199,"vw":50.95},{"c":50.78,"h":51,"l":50.78,"n":5,"o":50.97,"t":"2026-10-08T22:30:00Z","v":596,"vw":50.909302},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-08T22:45:00Z","v":304,"vw":51.45},{"c":51.56,"h":51.56,"l":51.56,"n":7,"o":51.56,"t":"2026-10-09T10:45:00Z","v":116,"vw":51.56},{"c":51.51,"h":51.51,"l":51.5,"n":5,"o":51.5,"t":"2026-10-09T11:45:00Z","v":313,"vw":51.505},{"c":51.31,"h":51.31,"l":51.31,"n":1,"o":51.31,"t":"2026-10-09T12:15:00Z","v":200,"vw":51.31},{"c":52.13,"h":52.16,"l":51.375,"n":301,"o":51.98,"t":"2026-10-09T13:30:00Z","v":49496,"vw":51.650323},{"c":51.44,"h":51.915,"l":51.44,"n":101,"o":51.915,"t":"2026-10-09T13:45:00Z","v":4087,"vw":51.607885},{"c":51.28,"h":51.851,"l":51.185,"n":277,"o":51.47,"t":"2026-10-09T14:00:00Z","v":13060,"vw":51.477914},{"c":51.11,"h":51.3401,"l":51.07,"n":372,"o":51.3401,"t":"2026-10-09T14:15:00Z","v":18781,"vw":51.171523},{"c":50.9083,"h":51.12,"l":50.87,"n":326,"o":51.12,"t":"2026-10-09T14:30:00Z","v":34733,"vw":50.921507},{"c":50.795,"h":51.11,"l":50.745,"n":347,"o":51.02,"t":"2026-10-09T14:45:00Z","v":16806,"vw":50.897939},{"c":50.83,"h":50.9,"l":50.76,"n":339,"o":50.76,"t":"2026-10-09T15:00:00Z","v":11484,"vw":50.83865},{"c":50.86,"h":50.86,"l":50.665,"n":431,"o":50.83,"t":"2026-10-09T15:15:00Z","v":13710,"vw":50.768105},{"c":50.74,"h":50.91,"l":50.65,"n":544,"o":50.83,"t":"2026-10-09T15:30:00Z","v":28481,"vw":50.780823},{"c":50.93,"h":50.93,"l":50.67,"n":257,"o":50.7,"t":"2026-10-09T15:45:00Z","v":8190,"vw":50.818371},{"c":50.89,"h":51.0399,"l":50.86,"n":259,"o":50.93,"t":"2026-10-09T16:00:00Z","v":9747,"vw":50.933297},{"c":50.97,"h":51.17,"l":50.875,"n":390,"o":50.945,"t":"2026-10-09T16:15:00Z","v":19655,"vw":51.072035},{"c":50.82,"h":50.99,"l":50.82,"n":318,"o":50.86,"t":"2026-10-09T16:30:00Z","v":18231,"vw":50.924338},{"c":51,"h":51.09,"l":50.85,"n":512,"o":50.85,"t":"2026-10-09T16:45:00Z","v":22593,"vw":50.979111},{"c":50.79,"h":51,"l":50.715,"n":468,"o":51,"t":"2026-10-09T17:00:00Z","v":18978,"vw":50.832245},{"c":50.8,"h":50.81,"l":50.68,"n":471,"o":50.7901,"t":"2026-10-09T17:15:00Z","v":20089,"vw":50.758134},{"c":51.02,"h":51.02,"l":50.82,"n":383,"o":50.85,"t":"2026-10-09T17:30:00Z","v":12145,"vw":50.930675},{"c":51.15,"h":51.15,"l":51.01,"n":383,"o":51.02,"t":"2026-10-09T17:45:00Z","v":12700,"vw":51.044992},{"c":51.03,"h":51.19,"l":50.84,"n":454,"o":51.11,"t":"2026-10-09T18:00:00Z","v":17879,"vw":51.067449},{"c":51.11,"h":51.16,"l":50.94,"n":366,"o":50.99,"t":"2026-10-09T18:15:00Z","v":13702,"vw":51.020833},{"c":50.895,"h":51.18,"l":50.87,"n":340,"o":51.13,"t":"2026-10-09T18:30:00Z","v":8809,"vw":51.020756},{"c":50.915,"h":51.01,"l":50.844,"n":307,"o":50.892,"t":"2026-10-09T18:45:00Z","v":12036,"vw":50.901098},{"c":50.96,"h":50.96,"l":50.83,"n":560,"o":50.89,"t":"2026-10-09T19:00:00Z","v":22142,"vw":50.90143},{"c":50.955,"h":50.96,"l":50.88,"n":544,"o":50.92,"t":"2026-10-09T19:15:00Z","v":16989,"vw":50.918352},{"c":50.925,"h":51.015,"l":50.875,"n":713,"o":50.92,"t":"2026-10-09T19:30:00Z","v":23744,"vw":50.944675},{"c":50.79,"h":51.03,"l":50.67,"n":2539,"o":50.96,"t":"2026-10-09T19:45:00Z","v":118116,"vw":50.83303},{"c":50.8,"h":50.8,"l":50.77,"n":36,"o":50.77,"t":"2026-10-09T20:00:00Z","v":98717,"vw":50.799867},{"c":50.96,"h":50.96,"l":50.96,"n":1,"o":50.96,"t":"2026-10-12T11:00:00Z","v":200,"vw":50.96},{"c":50.9,"h":50.9,"l":50.8,"n":8,"o":50.8,"t":"2026-10-12T13:15:00Z","v":686,"vw":50.865517},{"c":50.56,"h":51.155,"l":50.17,"n":436,"o":50.66,"t":"2026-10-12T13:30:00Z","v":21080,"vw":50.589251},{"c":50.52,"h":50.725,"l":50.38,"n":185,"o":50.655,"t":"2026-10-12T13:45:00Z","v":11151,"vw":50.527963},{"c":50.76,"h":50.785,"l":50.47,"n":220,"o":50.52,"t":"2026-10-12T14:00:00Z","v":7135,"vw":50.611556},{"c":50.685,"h":50.8569,"l":50.66,"n":340,"o":50.8,"t":"2026-10-12T14:15:00Z","v":11883,"vw":50.74153},{"c":50.56,"h":50.755,"l":50.56,"n":237,"o":50.58,"t":"2026-10-12T14:30:00Z","v":7724,"vw":50.664264},{"c":50.895,"h":50.93,"l":50.7525,"n":165,"o":50.7525,"t":"2026-10-12T14:45:00Z","v":4191,"vw":50.855373},{"c":51.185,"h":51.48,"l":50.83,"n":687,"o":50.88,"t":"2026-10-12T15:00:00Z","v":51830,"vw":51.31175},{"c":51.33,"h":51.4741,"l":51.17,"n":145,"o":51.17,"t":"2026-10-12T15:15:00Z","v":4577,"vw":51.292645},{"c":51.565,"h":51.565,"l":51.33,"n":202,"o":51.33,"t":"2026-10-12T15:30:00Z","v":4098,"vw":51.459621},{"c":51.505,"h":51.52,"l":51.46,"n":188,"o":51.51,"t":"2026-10-12T15:45:00Z","v":6345,"vw":51.49527},{"c":51.35,"h":51.58,"l":51.35,"n":182,"o":51.58,"t":"2026-10-12T16:00:00Z","v":6119,"vw":51.45127},{"c":51.45,"h":51.52,"l":51.35,"n":254,"o":51.36,"t":"2026-10-12T16:15:00Z","v":56575,"vw":51.458012},{"c":51.45,"h":51.54,"l":51.45,"n":234,"o":51.495,"t":"2026-10-12T16:30:00Z","v":7495,"vw":51.495786},{"c":51.41,"h":51.4548,"l":51.38,"n":175,"o":51.45,"t":"2026-10-12T16:45:00Z","v":5260,"vw":51.412427},{"c":51.25,"h":51.45,"l":51.25,"n":196,"o":51.4336,"t":"2026-10-12T17:00:00Z","v":8173,"vw":51.349964},{"c":51.4,"h":51.56,"l":51.3,"n":293,"o":51.3,"t":"2026-10-12T17:15:00Z","v":12299,"vw":51.427383},{"c":51.68,"h":51.7,"l":51.42,"n":218,"o":51.42,"t":"2026-10-12T17:30:00Z","v":7707,"vw":51.583813},{"c":51.625,"h":51.725,"l":51.52,"n":289,"o":51.68,"t":"2026-10-12T17:45:00Z","v":11828,"vw":51.638301},{"c":51.62,"h":51.705,"l":51.53,"n":396,"o":51.66,"t":"2026-10-12T18:00:00Z","v":22442,"vw":51.624677},{"c":51.59,"h":51.67,"l":51.53,"n":434,"o":51.635,"t":"2026-10-12T18:15:00Z","v":17467,"vw":51.599753},{"c":51.635,"h":51.66,"l":51.59,"n":221,"o":51.62,"t":"2026-10-12T18:30:00Z","v":6729,"vw":51.624528},{"c":51.45,"h":51.66,"l":51.365,"n":365,"o":51.66,"t":"2026-10-12T18:45:00Z","v":16653,"vw":51.520028},{"c":51.38,"h":51.485,"l":51.33,"n":387,"o":51.42,"t":"2026-10-12T19:00:00Z","v":25298,"vw":51.415953},{"c":51.27,"h":51.37,"l":51.255,"n":662,"o":51.37,"t":"2026-10-12T19:15:00Z","v":27108,"vw":51.307887},{"c":51.51,"h":51.57,"l":51.24,"n":1189,"o":51.27,"t":"2026-10-12T19:30:00Z","v":72606,"vw":51.346368},{"c":51.72,"h":51.87,"l":51.48,"n":2878,"o":51.51,"t":"2026-10-12T19:45:00Z","v":176524,"vw":51.706877},{"c":51.7,"h":51.7,"l":51.7,"n":19,"o":51.7,"t":"2026-10-12T20:00:00Z","v":144337,"vw":51.7},{"c":51.64,"h":51.95,"l":51.6,"n":127,"o":51.6,"t":"2026-10-13T13:30:00Z","v":18219,"vw":51.61796},{"c":51.66,"h":51.83,"l":51.64,"n":278,"o":51.64,"t":"2026-10-13T13:45:00Z","v":17054,"vw":51.770788},{"c":51.62,"h":51.82,"l":51.32,"n":703,"o":51.66,"t":"2026-10-13T14:00:00Z","v":60844,"vw":51.592006},{"c":51.665,"h":51.665,"l":51.48,"n":186,"o":51.48,"t":"2026-10-13T14:15:00Z","v":6804,"vw":51.571225},{"c":51.43,"h":51.58,"l":51.37,"n":214,"o":51.53,"t":"2026-10-13T14:30:00Z","v":9869,"vw":51.451697},{"c":51.61,"h":51.74,"l":51.45,"n":278,"o":51.45,"t":"2026-10-13T14:45:00Z","v":16619,"vw":51.621451},{"c":51.55,"h":51.7,"l":51.51,"n":350,"o":51.565,"t":"2026-10-13T15:00:00Z","v":11115,"vw":51.610583},{"c":51.49,"h":51.535,"l":51.375,"n":413,"o":51.465,"t":"2026-10-13T15:15:00Z","v":15381,"vw":51.456134},{"c":51.43,"h":51.52,"l":51.43,"n":302,"o":51.49,"t":"2026-10-13T15:30:00Z","v":8857,"vw":51.481581},{"c":51.48,"h":51.48,"l":51.405,"n":285,"o":51.44,"t":"2026-10-13T15:45:00Z","v":8960,"vw":51.434532},{"c":51.36,"h":51.58,"l":51.36,"n":337,"o":51.53,"t":"2026-10-13T16:00:00Z","v":9936,"vw":51.480264},{"c":51.44,"h":51.48,"l":51.345,"n":211,"o":51.35,"t":"2026-10-13T16:15:00Z","v":8627,"vw":51.425083},{"c":51.49,"h":51.49,"l":51.36,"n":346,"o":51.435,"t":"2026-10-13T16:30:00Z","v":12890,"vw":51.411953},{"c":51.5528,"h":51.61,"l":51.465,"n":244,"o":51.51,"t":"2026-10-13T16:45:00Z","v":8128,"vw":51.546924},{"c":51.53,"h":51.58,"l":51.45,"n":229,"o":51.58,"t":"2026-10-13T17:00:00Z","v":7562,"vw":51.501653},{"c":51.515,"h":51.59,"l":51.49,"n":273,"o":51.52,"t":"2026-10-13T17:15:00Z","v":11459,"vw":51.538462},{"c":51.6,"h":51.6,"l":51.51,"n":209,"o":51.515,"t":"2026-10-13T17:30:00Z","v":8344,"vw":51.559205},{"c":51.62,"h":51.63,"l":51.59,"n":201,"o":51.61,"t":"2026-10-13T17:45:00Z","v":8774,"vw":51.62058},{"c":51.685,"h":51.7,"l":51.6,"n":517,"o":51.64,"t":"2026-10-13T18:00:00Z","v":35081,"vw":51.651138},{"c":51.67,"h":51.69,"l":51.605,"n":330,"o":51.67,"t":"2026-10-13T18:15:00Z","v":14359,"vw":51.652864},{"c":51.64,"h":51.76,"l":51.61,"n":390,"o":51.69,"t":"2026-10-13T18:30:00Z","v":13177,"vw":51.66838},{"c":51.65,"h":51.65,"l":51.54,"n":461,"o":51.625,"t":"2026-10-13T18:45:00Z","v":14267,"vw":51.580695},{"c":51.66,"h":51.695,"l":51.61,"n":581,"o":51.65,"t":"2026-10-13T19:00:00Z","v":17921,"vw":51.652074},{"c":51.64,"h":51.7154,"l":51.6,"n":506,"o":51.69,"t":"2026-10-13T19:15:00Z","v":17129,"vw":51.663358},{"c":51.55,"h":51.71,"l":51.55,"n":834,"o":51.66,"t":"2026-10-13T19:30:00Z","v":29485,"vw":51.650917},{"c":51.67,"h":51.67,"l":51.46,"n":2288,"o":51.525,"t":"2026-10-13T19:45:00Z","v":109849,"vw":51.565039},{"c":51.66,"h":51.66,"l":51.66,"n":23,"o":51.66,"t":"2026-10-13T20:00:00Z","v":103520,"vw":51.66},{"c":51.59,"h":52.13,"l":51.59,"n":152,"o":52.01,"t":"2026-10-14T13:30:00Z","v":21882,"vw":51.844683},{"c":51.56,"h":51.69,"l":51.52,"n":166,"o":51.675,"t":"2026-10-14T13:45:00Z","v":4960,"vw":51.580886},{"c":51.52,"h":51.68,"l":51.43,"n":253,"o":51.605,"t":"2026-10-14T14:00:00Z","v":9008,"vw":51.552449},{"c":51.67,"h":51.689,"l":51.52,"n":222,"o":51.52,"t":"2026-10-14T14:15:00Z","v":9967,"vw":51.600352},{"c":51.75,"h":51.81,"l":51.6,"n":245,"o":51.66,"t":"2026-10-14T14:30:00Z","v":11126,"vw":51.689378},{"c":51.87,"h":51.87,"l":51.62,"n":180,"o":51.66,"t":"2026-10-14T14:45:00Z","v":8087,"vw":51.780878},{"c":51.52,"h":51.82,"l":51.5,"n":471,"o":51.82,"t":"2026-10-14T15:00:00Z","v":23770,"vw":51.599244},{"c":51.47,"h":51.59,"l":51.47,"n":219,"o":51.53,"t":"2026-10-14T15:15:00Z","v":8038,"vw":51.514487},{"c":51.25,"h":51.429,"l":51.185,"n":285,"o":51.429,"t":"2026-10-14T15:30:00Z","v":12356,"vw":51.285737},{"c":51.51,"h":51.82,"l":51.08,"n":439,"o":51.28,"t":"2026-10-14T15:45:00Z","v":23984,"vw":51.370821},{"c":51.76,"h":51.77,"l":51.49,"n":424,"o":51.49,"t":"2026-10-14T16:00:00Z","v":18968,"vw":51.694389},{"c":52.04,"h":52.04,"l":51.71,"n":420,"o":51.79,"t":"2026-10-14T16:15:00Z","v":21736,"vw":51.830803},{"c":52.18,"h":52.5,"l":51.9,"n":611,"o":52.0301,"t":"2026-10-14T16:30:00Z","v":52031,"vw":52.182912},{"c":52.105,"h":52.46,"l":52.035,"n":531,"o":52.07,"t":"2026-10-14T16:45:00Z","v":31335,"vw":52.237422},{"c":51.645,"h":52.07,"l":51.645,"n":376,"o":52.06,"t":"2026-10-14T17:00:00Z","v":18990,"vw":51.900279},{"c":51.58,"h":51.63,"l":51.51,"n":319,"o":51.62,"t":"2026-10-14T17:15:00Z","v":14412,"vw":51.572798},{"c":51.795,"h":51.92,"l":51.51,"n":466,"o":51.59,"t":"2026-10-14T17:30:00Z","v":36926,"vw":51.721088},{"c":51.63,"h":51.75,"l":51.63,"n":238,"o":51.75,"t":"2026-10-14T17:45:00Z","v":5780,"vw":51.67838},{"c":51.7,"h":51.7,"l":51.57,"n":510,"o":51.66,"t":"2026-10-14T18:00:00Z","v":14648,"vw":51.648935},{"c":51.61,"h":51.69,"l":51.56,"n":386,"o":51.65,"t":"2026-10-14T18:15:00Z","v":12947,"vw":51.634602},{"c":51.525,"h":51.66,"l":51.51,"n":368,"o":51.62,"t":"2026-10-14T18:30:00Z","v":11905,"vw":51.583177},{"c":51.49,"h":51.54,"l":51.45,"n":496,"o":51.54,"t":"2026-10-14T18:45:00Z","v":13907,"vw":51.495905},{"c":52,"h":52.195,"l":51.45,"n":925,"o":51.51,"t":"2026-10-14T19:00:00Z","v":58027,"vw":51.797887},{"c":51.89,"h":52.03,"l":51.87,"n":711,"o":51.99,"t":"2026-10-14T19:15:00Z","v":30383,"vw":51.968037},{"c":51.64,"h":51.97,"l":51.62,"n":1074,"o":51.895,"t":"2026-10-14T19:30:00Z","v":48685,"vw":51.799417},{"c":51.69,"h":51.82,"l":51.52,"n":2974,"o":51.64,"t":"2026-10-14T19:45:00Z","v":185636,"vw":51.654528},{"c":51.69,"h":51.69,"l":51.69,"n":35,"o":51.69,"t":"2026-10-14T20:00:00Z","v":187998,"vw":51.69},{"c":51.57,"h":51.57,"l":51.57,"n":2,"o":51.57,"t":"2026-10-15T08:00:00Z","v":162,"vw":51.57},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-15T11:30:00Z","v":200,"vw":51.76},{"c":51.701,"h":51.701,"l":51.701,"n":1,"o":51.701,"t":"2026-10-15T13:00:00Z","v":500,"vw":51.701},{"c":51.66,"h":52.1,"l":51.48,"n":115,"o":51.98,"t":"2026-10-15T13:30:00Z","v":10307,"vw":51.922591},{"c":51.87,"h":51.87,"l":51.5,"n":144,"o":51.57,"t":"2026-10-15T13:45:00Z","v":4075,"vw":51.637264},{"c":51.74,"h":51.99,"l":51.69,"n":455,"o":51.74,"t":"2026-10-15T14:00:00Z","v":18809,"vw":51.817049},{"c":51.66,"h":51.83,"l":51.485,"n":416,"o":51.83,"t":"2026-10-15T14:15:00Z","v":14571,"vw":51.64445},{"c":51.78,"h":51.85,"l":51.61,"n":414,"o":51.72,"t":"2026-10-15T14:30:00Z","v":12814,"vw":51.75618},{"c":51.8,"h":51.95,"l":51.67,"n":376,"o":51.755,"t":"2026-10-15T14:45:00Z","v":10782,"vw":51.832744},{"c":52.01,"h":52.01,"l":51.8,"n":385,"o":51.8,"t":"2026-10-15T15:00:00Z","v":14489,"vw":51.91048},{"c":51.9,"h":52.06,"l":51.8,"n":300,"o":52.06,"t":"2026-10-15T15:15:00Z","v":8842,"vw":51.958104},{"c":51.87,"h":51.94,"l":51.8,"n":176,"o":51.94,"t":"2026-10-15T15:30:00Z","v":4533,"vw":51.868021},{"c":51.87,"h":51.99,"l":51.87,"n":229,"o":51.875,"t":"2026-10-15T15:45:00Z","v":6357,"vw":51.910509},{"c":51.55,"h":51.88,"l":51.4,"n":413,"o":51.88,"t":"2026-10-15T16:00:00Z","v":29531,"vw":51.595111},{"c":51.33,"h":51.56,"l":51.33,"n":261,"o":51.53,"t":"2026-10-15T16:15:00Z","v":9194,"vw":51.464077},{"c":51.645,"h":51.75,"l":51.23,"n":282,"o":51.33,"t":"2026-10-15T16:30:00Z","v":14519,"vw":51.486287},{"c":51.675,"h":51.71,"l":51.6,"n":161,"o":51.71,"t":"2026-10-15T16:45:00Z","v":5999,"vw":51.640742},{"c":51.76,"h":51.76,"l":51.61,"n":250,"o":51.665,"t":"2026-10-15T17:00:00Z","v":8791,"vw":51.692638},{"c":52.05,"h":52.05,"l":51.69,"n":314,"o":51.73,"t":"2026-10-15T17:15:00Z","v":12895,"vw":51.916146},{"c":51.92,"h":52.04,"l":51.92,"n":211,"o":52.01,"t":"2026-10-15T17:30:00Z","v":5576,"vw":51.99473},{"c":51.89,"h":52.09,"l":51.89,"n":343,"o":52.01,"t":"2026-10-15T17:45:00Z","v":14817,"vw":52.010648},{"c":51.97,"h":51.99,"l":51.91,"n":291,"o":51.915,"t":"2026-10-15T18:00:00Z","v":7196,"vw":51.951703},{"c":51.775,"h":51.99,"l":51.775,"n":269,"o":51.99,"t":"2026-10-15T18:15:00Z","v":7745,"vw":51.900826},{"c":51.91,"h":51.98,"l":51.74,"n":331,"o":51.805,"t":"2026-10-15T18:30:00Z","v":12547,"vw":51.858424},{"c":51.875,"h":51.97,"l":51.815,"n":312,"o":51.94,"t":"2026-10-15T18:45:00Z","v":8740,"vw":51.870893},{"c":51.735,"h":51.91,"l":51.68,"n":421,"o":51.875,"t":"2026-10-15T19:00:00Z","v":14921,"vw":51.796974},{"c":51.67,"h":51.865,"l":51.63,"n":637,"o":51.735,"t":"2026-10-15T19:15:00Z","v":20799,"vw":51.780394},{"c":51.565,"h":51.705,"l":51.52,"n":862,"o":51.64,"t":"2026-10-15T19:30:00Z","v":32693,"vw":51.645317},{"c":51.58,"h":51.61,"l":51.37,"n":2180,"o":51.61,"t":"2026-10-15T19:45:00Z","v":106015,"vw":51.466611},{"c":51.55,"h":51.55,"l":51.55,"n":30,"o":51.55,"t":"2026-10-15T20:00:00Z","v":96467,"vw":51.55},{"c":51.49,"h":52.29,"l":51.49,"n":130,"o":51.72,"t":"2026-10-16T13:30:00Z","v":12970,"vw":51.716512},{"c":51.655,"h":52.07,"l":51.365,"n":93,"o":51.76,"t":"2026-10-16T13:45:00Z","v":4800,"vw":51.666216},{"c":51.95,"h":51.97,"l":51.67,"n":212,"o":51.67,"t":"2026-10-16T14:00:00Z","v":24376,"vw":51.739458},{"c":51.91,"h":52.07,"l":51.86,"n":207,"o":51.96,"t":"2026-10-16T14:15:00Z","v":7757,"vw":51.965094},{"c":52.09,"h":52.31,"l":51.93,"n":351,"o":51.995,"t":"2026-10-16T14:30:00Z","v":12552,"vw":52.078068},{"c":52.0999,"h":52.3364,"l":51.985,"n":279,"o":52.18,"t":"2026-10-16T14:45:00Z","v":14796,"vw":52.123219},{"c":51.74,"h":52.12,"l":51.74,"n":272,"o":52.05,"t":"2026-10-16T15:00:00Z","v":8336,"vw":51.897374},{"c":51.8225,"h":51.98,"l":51.755,"n":420,"o":51.86,"t":"2026-10-16T15:15:00Z","v":15439,"vw":51.873143},{"c":51.8,"h":51.93,"l":51.77,"n":194,"o":51.82,"t":"2026-10-16T15:30:00Z","v":5169,"vw":51.82587},{"c":51.6,"h":51.84,"l":51.57,"n":291,"o":51.785,"t":"2026-10-16T15:45:00Z","v":11095,"vw":51.652046},{"c":51.6109,"h":51.6999,"l":51.48,"n":342,"o":51.57,"t":"2026-10-16T16:00:00Z","v":13661,"vw":51.581081},{"c":51.395,"h":51.595,"l":51.38,"n":264,"o":51.595,"t":"2026-10-16T16:15:00Z","v":6273,"vw":51.482298},{"c":51.22,"h":51.395,"l":51.1878,"n":432,"o":51.395,"t":"2026-10-16T16:30:00Z","v":11474,"vw":51.245466},{"c":51.06,"h":51.22,"l":51.02,"n":348,"o":51.22,"t":"2026-10-16T16:45:00Z","v":7284,"vw":51.115724},{"c":50.96,"h":51.07,"l":50.9474,"n":310,"o":51.04,"t":"2026-10-16T17:00:00Z","v":7515,"vw":51.000772},{"c":51.025,"h":51.065,"l":50.93,"n":250,"o":50.975,"t":"2026-10-16T17:15:00Z","v":7277,"vw":50.983215},{"c":51.08,"h":51.09,"l":51.005,"n":343,"o":51.05,"t":"2026-10-16T17:30:00Z","v":8641,"vw":51.048254},{"c":51,"h":51.2,"l":50.97,"n":413,"o":51.03,"t":"2026-10-16T17:45:00Z","v":10984,"vw":51.055025},{"c":51.07,"h":51.15,"l":50.825,"n":459,"o":50.96,"t":"2026-10-16T18:00:00Z","v":15115,"vw":51.014035},{"c":51.06,"h":51.245,"l":51.06,"n":596,"o":51.1,"t":"2026-10-16T18:15:00Z","v":23142,"vw":51.132909},{"c":50.985,"h":51.105,"l":50.975,"n":594,"o":51.04,"t":"2026-10-16T18:30:00Z","v":18401,"vw":51.028954},{"c":50.885,"h":50.94,"l":50.675,"n":535,"o":50.94,"t":"2026-10-16T18:45:00Z","v":21074,"vw":50.777143},{"c":50.925,"h":50.97,"l":50.645,"n":514,"o":50.885,"t":"2026-10-16T19:00:00Z","v":26363,"vw":50.780005},{"c":50.925,"h":51,"l":50.89,"n":650,"o":50.925,"t":"2026-10-16T19:15:00Z","v":27449,"vw":50.932106},{"c":50.925,"h":51.01,"l":50.82,"n":1054,"o":50.96,"t":"2026-10-16T19:30:00Z","v":60053,"vw":50.89662},{"c":50.82,"h":51.01,"l":50.75,"n":2894,"o":50.945,"t":"2026-10-16T19:45:00Z","v":186848,"vw":50.870869},{"c":50.82,"h":50.86,"l":50.82,"n":27,"o":50.86,"t":"2026-10-16T20:00:00Z","v":241023,"vw":50.820083},{"c":50.7,"h":50.7,"l":50.7,"n":1,"o":50.7,"t":"2026-10-16T20:15:00Z","v":1000,"vw":50.7},{"c":50.78,"h":51.13,"l":50.21,"n":213,"o":51.02,"t":"2026-10-19T13:30:00Z","v":18062,"vw":51.009133},{"c":51.44,"h":51.72,"l":50.82,"n":443,"o":50.97,"t":"2026-10-19T13:45:00Z","v":42443,"vw":51.191581},{"c":51.21,"h":51.4099,"l":51.11,"n":435,"o":51.38,"t":"2026-10-19T14:00:00Z","v":20280,"vw":51.258292},{"c":51.1588,"h":51.4099,"l":51.04,"n":345,"o":51.295,"t":"2026-10-19T14:15:00Z","v":11445,"vw":51.192377},{"c":51.265,"h":51.27,"l":51.1,"n":461,"o":51.11,"t":"2026-10-19T14:30:00Z","v":39154,"vw":51.188732},{"c":51.31,"h":51.38,"l":51.17,"n":585,"o":51.255,"t":"2026-10-19T14:45:00Z","v":25462,"vw":51.276198},{"c":51.47,"h":51.5,"l":51.24,"n":391,"o":51.31,"t":"2026-10-19T15:00:00Z","v":16374,"vw":51.378019},{"c":51.22,"h":51.47,"l":51.2,"n":435,"o":51.47,"t":"2026-10-19T15:15:00Z","v":17395,"vw":51.323024},{"c":51.305,"h":51.43,"l":51.17,"n":405,"o":51.17,"t":"2026-10-19T15:30:00Z","v":17128,"vw":51.328148},{"c":51.425,"h":51.43,"l":51.22,"n":644,"o":51.26,"t":"2026-10-19T15:45:00Z","v":31936,"vw":51.308431},{"c":51.495,"h":51.55,"l":51.38,"n":718,"o":51.41,"t":"2026-10-19T16:00:00Z","v":28456,"vw":51.465552},{"c":51.39,"h":51.52,"l":51.33,"n":619,"o":51.5,"t":"2026-10-19T16:15:00Z","v":21088,"vw":51.432277},{"c":51.395,"h":51.41,"l":51.215,"n":548,"o":51.41,"t":"2026-10-19T16:30:00Z","v":21253,"vw":51.302609},{"c":51.32,"h":51.395,"l":51.245,"n":483,"o":51.395,"t":"2026-10-19T16:45:00Z","v":12980,"vw":51.305391},{"c":51.48,"h":51.53,"l":51.265,"n":556,"o":51.265,"t":"2026-10-19T17:00:00Z","v":14317,"vw":51.382179},{"c":51.465,"h":51.51,"l":51.385,"n":511,"o":51.435,"t":"2026-10-19T17:15:00Z","v":12297,"vw":51.456934},{"c":51.49,"h":51.52,"l":51.37,"n":475,"o":51.465,"t":"2026-10-19T17:30:00Z","v":18674,"vw":51.45962},{"c":51.43,"h":51.48,"l":51.41,"n":310,"o":51.48,"t":"2026-10-19T17:45:00Z","v":8507,"vw":51.443738},{"c":51.7,"h":51.705,"l":51.43,"n":573,"o":51.43,"t":"2026-10-19T18:00:00Z","v":21833,"vw":51.591505},{"c":51.725,"h":51.75,"l":51.65,"n":405,"o":51.7,"t":"2026-10-19T18:15:00Z","v":13991,"vw":51.710342},{"c":51.565,"h":51.725,"l":51.48,"n":692,"o":51.725,"t":"2026-10-19T18:30:00Z","v":29447,"vw":51.585442},{"c":51.495,"h":51.71,"l":51.485,"n":696,"o":51.565,"t":"2026-10-19T18:45:00Z","v":36777,"vw":51.590648},{"c":51.42,"h":51.61,"l":51.355,"n":708,"o":51.495,"t":"2026-10-19T19:00:00Z","v":41391,"vw":51.456956},{"c":51.41,"h":51.62,"l":51.35,"n":913,"o":51.42,"t":"2026-10-19T19:15:00Z","v":47340,"vw":51.499554},{"c":51.8,"h":51.875,"l":51.44,"n":1480,"o":51.44,"t":"2026-10-19T19:30:00Z","v":110796,"vw":51.673239},{"c":51.69,"h":52.005,"l":51.6,"n":4433,"o":51.8,"t":"2026-10-19T19:45:00Z","v":264039,"vw":51.794124},{"c":51.67,"h":51.67,"l":51.67,"n":40,"o":51.67,"t":"2026-10-19T20:00:00Z","v":247737,"vw":51.67},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-19T20:15:00Z","v":1500,"vw":51.68},{"c":51.84,"h":52.01,"l":51.43,"n":166,"o":51.67,"t":"2026-10-20T13:30:00Z","v":16038,"vw":51.708862},{"c":52.465,"h":52.465,"l":51.88,"n":301,"o":51.915,"t":"2026-10-20T13:45:00Z","v":20157,"vw":52.071597},{"c":52.335,"h":52.465,"l":52.19,"n":341,"o":52.465,"t":"2026-10-20T14:00:00Z","v":23612,"vw":52.321609},{"c":52.41,"h":52.5,"l":52.18,"n":1113,"o":52.375,"t":"2026-10-20T14:15:00Z","v":40168,"vw":52.271397},{"c":52.405,"h":52.63,"l":52.36,"n":307,"o":52.485,"t":"2026-10-20T14:30:00Z","v":11856,"vw":52.446966},{"c":52.49,"h":52.55,"l":52.28,"n":719,"o":52.43,"t":"2026-10-20T14:45:00Z","v":25305,"vw":52.367774},{"c":52.33,"h":52.5599,"l":52.33,"n":234,"o":52.49,"t":"2026-10-20T15:00:00Z","v":10429,"vw":52.472176},{"c":52.31,"h":52.575,"l":52.28,"n":384,"o":52.38,"t":"2026-10-20T15:15:00Z","v":14464,"vw":52.494819},{"c":52.2,"h":52.24,"l":52.115,"n":211,"o":52.24,"t":"2026-10-20T15:30:00Z","v":101928,"vw":52.176562},{"c":52.285,"h":52.34,"l":52.19,"n":148,"o":52.19,"t":"2026-10-20T15:45:00Z","v":4366,"vw":52.235078},{"c":52.06,"h":52.25,"l":51.9788,"n":353,"o":52.25,"t":"2026-10-20T16:00:00Z","v":17631,"vw":52.097649},{"c":51.96,"h":52.12,"l":51.855,"n":243,"o":52.09,"t":"2026-10-20T16:15:00Z","v":9738,"vw":52.03452},{"c":52.11,"h":52.13,"l":52.07,"n":193,"o":52.08,"t":"2026-10-20T16:30:00Z","v":6917,"vw":52.095873},{"c":52.11,"h":52.16,"l":52.03,"n":346,"o":52.07,"t":"2026-10-20T16:45:00Z","v":12771,"vw":52.095751},{"c":52.16,"h":52.23,"l":52.105,"n":253,"o":52.105,"t":"2026-10-20T17:00:00Z","v":9316,"vw":52.17591},{"c":52.08,"h":52.17,"l":51.99,"n":355,"o":52.165,"t":"2026-10-20T17:15:00Z","v":21839,"vw":52.089324},{"c":52.16,"h":52.195,"l":52.06,"n":562,"o":52.12,"t":"2026-10-20T17:30:00Z","v":27800,"vw":52.122657},{"c":52.44,"h":52.51,"l":52.175,"n":400,"o":52.175,"t":"2026-10-20T17:45:00Z","v":18414,"vw":52.327574},{"c":52.53,"h":52.545,"l":52.41,"n":315,"o":52.41,"t":"2026-10-20T18:00:00Z","v":12044,"vw":52.505721},{"c":52.655,"h":52.755,"l":52.53,"n":553,"o":52.545,"t":"2026-10-20T18:15:00Z","v":118767,"vw":52.595406},{"c":52.455,"h":52.725,"l":52.42,"n":385,"o":52.6754,"t":"2026-10-20T18:30:00Z","v":14162,"vw":52.60717},{"c":52.435,"h":52.54,"l":52.43,"n":353,"o":52.4984,"t":"2026-10-20T18:45:00Z","v":11739,"vw":52.466827},{"c":52.365,"h":52.45,"l":52.27,"n":568,"o":52.43,"t":"2026-10-20T19:00:00Z","v":24461,"vw":52.37492},{"c":52.31,"h":52.4,"l":52.08,"n":1014,"o":52.34,"t":"2026-10-20T19:15:00Z","v":49143,"vw":52.205035},{"c":52.44,"h":52.46,"l":52.3,"n":1021,"o":52.3,"t":"2026-10-20T19:30:00Z","v":50608,"vw":52.372998},{"c":52.47,"h":52.58,"l":52.2325,"n":2957,"o":52.445,"t":"2026-10-20T19:45:00Z","v":163554,"vw":52.453426},{"c":52.44,"h":52.44,"l":52.44,"n":29,"o":52.44,"t":"2026-10-20T20:00:00Z","v":115973,"vw":52.44},{"c":52.36,"h":52.595,"l":52.11,"n":270,"o":52.32,"t":"2026-10-21T13:30:00Z","v":15294,"vw":52.354531},{"c":52.55,"h":52.61,"l":52.29,"n":200,"o":52.29,"t":"2026-10-21T13:45:00Z","v":7036,"vw":52.484646},{"c":52.405,"h":52.6379,"l":52.33,"n":216,"o":52.6379,"t":"2026-10-21T14:00:00Z","v":7133,"vw":52.410097},{"c":52.52,"h":52.52,"l":52.15,"n":269,"o":52.38,"t":"2026-10-21T14:15:00Z","v":37787,"vw":52.313693},{"c":52.5,"h":52.59,"l":52.42,"n":270,"o":52.51,"t":"2026-10-21T14:30:00Z","v":12006,"vw":52.515905},{"c":52.52,"h":52.54,"l":52.45,"n":138,"o":52.52,"t":"2026-10-21T14:45:00Z","v":6067,"vw":52.519389},{"c":52.66,"h":52.72,"l":52.46,"n":353,"o":52.46,"t":"2026-10-21T15:00:00Z","v":18908,"vw":52.606588},{"c":53.06,"h":53.2,"l":52.67,"n":478,"o":52.67,"t":"2026-10-21T15:15:00Z","v":20200,"vw":52.935992},{"c":52.83,"h":53.065,"l":52.79,"n":334,"o":53.06,"t":"2026-10-21T15:30:00Z","v":10964,"vw":52.920666},{"c":52.63,"h":52.84,"l":52.53,"n":579,"o":52.77,"t":"2026-10-21T15:45:00Z","v":42364,"vw":52.690769},{"c":53.075,"h":53.11,"l":52.56,"n":560,"o":52.63,"t":"2026-10-21T16:00:00Z","v":30399,"vw":52.88552},{"c":53.0301,"h":53.14,"l":52.88,"n":438,"o":53.075,"t":"2026-10-21T16:15:00Z","v":32576,"vw":52.996064},{"c":53.14,"h":53.2,"l":52.975,"n":430,"o":53.14,"t":"2026-10-21T16:30:00Z","v":17200,"vw":53.059251},{"c":53.087,"h":53.165,"l":53.07,"n":248,"o":53.1,"t":"2026-10-21T16:45:00Z","v":9061,"vw":53.093472},{"c":52.94,"h":53.08,"l":52.8601,"n":314,"o":53.08,"t":"2026-10-21T17:00:00Z","v":16541,"vw":52.971396},{"c":52.97,"h":52.985,"l":52.86,"n":235,"o":52.9149,"t":"2026-10-21T17:15:00Z","v":10692,"vw":52.907881},{"c":53.085,"h":53.11,"l":53,"n":301,"o":53,"t":"2026-10-21T17:30:00Z","v":9383,"vw":53.063821},{"c":53.25,"h":53.27,"l":53.09,"n":425,"o":53.09,"t":"2026-10-21T17:45:00Z","v":7846,"vw":53.160665},{"c":53.375,"h":53.375,"l":53.255,"n":279,"o":53.26,"t":"2026-10-21T18:00:00Z","v":7286,"vw":53.296983},{"c":53.2,"h":53.335,"l":53.15,"n":472,"o":53.33,"t":"2026-10-21T18:15:00Z","v":17346,"vw":53.241278},{"c":53.39,"h":53.46,"l":53.245,"n":266,"o":53.26,"t":"2026-10-21T18:30:00Z","v":7796,"vw":53.361874},{"c":53.13,"h":53.4,"l":53.13,"n":411,"o":53.38,"t":"2026-10-21T18:45:00Z","v":12747,"vw":53.293867},{"c":53.24,"h":53.32,"l":53.01,"n":522,"o":53.06,"t":"2026-10-21T19:00:00Z","v":21334,"vw":53.209561},{"c":53.37,"h":53.37,"l":53.21,"n":383,"o":53.23,"t":"2026-10-21T19:15:00Z","v":53043,"vw":53.264481},{"c":53.245,"h":53.43,"l":53.21,"n":909,"o":53.36,"t":"2026-10-21T19:30:00Z","v":40076,"vw":53.333272},{"c":53.12,"h":53.415,"l":53.07,"n":2346,"o":53.245,"t":"2026-10-21T19:45:00Z","v":114517,"vw":53.185893},{"c":53.09,"h":53.09,"l":53.09,"n":26,"o":53.09,"t":"2026-10-21T20:00:00Z","v":118379,"vw":53.09},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-21T20:45:00Z","v":100,"vw":54.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5067051171596821,"strike":72.95737207100795,"iv":0.7707725089523516,"gamma":0.014952038317857432,"theta":-0.03430355476669124,"vega":0.02589141209605795,"rho":0.003748872765116271,"breakevenPct":38.37648745181319},{"delta":0.15,"premium":1.0383890547189847,"strike":74.36328790815625,"iv":0.9971457764828691,"gamma":0.015765311193229832,"theta":-0.06065184156139765,"vega":0.035090046601882814,"rho":0.0054536815579525715,"breakevenPct":42.02613856258286},{"delta":0.2,"premium":0.9046371645663784,"strike":63.64247763775857,"iv":0.6229252354040631,"gamma":0.03367564264815251,"theta":-0.044294062398434295,"vega":0.04175133444797588,"rho":0.0076335139916637535,"breakevenPct":21.580551520672334},{"delta":0.25,"premium":1.0733258928571427,"strike":59.229910714285715,"iv":0.4961412946428571,"gamma":0.04146361607142857,"theta":-0.04083348214285714,"vega":0.04614107142857143,"rho":0.009594571732678739,"breakevenPct":13.586808451954896},{"delta":0.3,"premium":1.396986607142857,"strike":58.113839285714285,"iv":0.49982433035714285,"gamma":0.04416450892857143,"theta":-0.04436026785714285,"vega":0.04953392857142857,"rho":0.01144510509849792,"breakevenPct":12.094228466485475},{"delta":0.35,"premium":1.7206473214285711,"strike":56.99776785714286,"iv":0.5035073660714285,"gamma":0.046865401785714286,"theta":-0.04788705357142857,"vega":0.05292678571428571,"rho":0.013295638464317104,"breakevenPct":10.601648481016056},{"delta":0.4,"premium":2.0443080357142858,"strike":55.88169642857143,"iv":0.5071904017857143,"gamma":0.049566294642857146,"theta":-0.05141383928571429,"vega":0.05631964285714286,"rho":0.01514617183013629,"breakevenPct":9.109068495546634},{"delta":0.45,"premium":2.4046716184519155,"strike":54.794761532447225,"iv":0.5100917904612979,"gamma":0.05146192337763878,"theta":-0.054007075840500386,"vega":0.05872908522283033,"rho":0.016972183911027193,"breakevenPct":7.740503203803228},{"delta":0.5,"premium":2.90310789679437,"strike":53.81743549648163,"iv":0.5100526974198593,"gamma":0.05032822517591869,"theta":-0.05308838936669273,"vega":0.05743901485535575,"rho":0.01870594925337838,"breakevenPct":6.83846937893387},{"delta":0.55,"premium":3.4015441751368254,"strike":52.840109460516025,"iv":0.5100136043784207,"gamma":0.04919452697419859,"theta":-0.05216970289288506,"vega":0.05614894448788116,"rho":0.020439714595729574,"breakevenPct":5.936435554064511},{"delta":0.6,"premium":3.89998045347928,"strike":51.86278342455043,"iv":0.509974511336982,"gamma":0.048060828772478505,"theta":-0.05125101641907741,"vega":0.05485887412040657,"rho":0.022173479938080762,"breakevenPct":5.034401729195155},{"delta":0.65,"premium":4.398416731821735,"strike":50.88545738858483,"iv":0.5099354182955435,"gamma":0.04692713057075841,"theta":-0.050332329945269746,"vega":0.05356880375293198,"rho":0.02390724528043195,"breakevenPct":4.132367904325795},{"delta":0.7,"premium":4.9496195652173895,"strike":49.872282608695656,"iv":0.5108221195652174,"gamma":0.04535592391304349,"theta":-0.049063206521739136,"vega":0.05183038043478262,"rho":0.025602379219992873,"breakevenPct":3.262200365253422},{"delta":0.75,"premium":6.009402173913043,"strike":48.51358695652174,"iv":0.5206319021739131,"gamma":0.03956788043478261,"theta":-0.04441646739130435,"vega":0.04577059782608696,"rho":0.026925172192234836,"breakevenPct":2.69916958077751},{"delta":0.8,"premium":7.069184782608697,"strike":47.15489130434783,"iv":0.5304416847826088,"gamma":0.03377983695652173,"theta":-0.03976972826086956,"vega":0.039710815217391296,"rho":0.0282479651644768,"breakevenPct":2.1361387963015983},{"delta":0.85,"premium":8.128967391304347,"strike":45.796195652173914,"iv":0.5402514673913044,"gamma":0.027991793478260873,"theta":-0.03512298913043478,"vega":0.033651032608695654,"rho":0.02957075813671876,"breakevenPct":1.573108011825688},{"delta":0.9,"premium":11.794117647058828,"strike":41.955882352941174,"iv":0.7094691176470591,"gamma":0.01753764705882352,"theta":-0.03513970588235295,"vega":0.02614264705882352,"rho":0.028832396243926417,"breakevenPct":1.2431719721228038}],"put":[{"delta":0.1,"premium":0.523582995951417,"strike":41.94331983805668,"iv":0.704131983805668,"gamma":0.01736396761133603,"theta":-0.030155465587044534,"vega":0.026014574898785427,"rho":-0.004881875545239635,"breakevenPct":21.982036462412395},{"delta":0.15,"premium":0.7237499999999999,"strike":45.55,"iv":0.567599,"gamma":0.026855999999999998,"theta":-0.032182,"vega":0.034020999999999996,"rho":-0.007251961926903284,"breakevenPct":15.565549067621031},{"delta":0.2,"premium":1.0362500000000001,"strike":46.93888888888889,"iv":0.5567378888888889,"gamma":0.032300444444444444,"theta":-0.036682,"vega":0.03988211111111111,"rho":-0.00967821708634917,"breakevenPct":13.538069525543634},{"delta":0.25,"premium":1.3487500000000001,"strike":48.327777777777776,"iv":0.5458767777777778,"gamma":0.03774488888888889,"theta":-0.041182,"vega":0.04574322222222223,"rho":-0.012104472245795058,"breakevenPct":11.51058998346624},{"delta":0.3,"premium":1.66125,"strike":49.71666666666667,"iv":0.5350156666666667,"gamma":0.04318933333333333,"theta":-0.045682,"vega":0.051604333333333335,"rho":-0.014530727405240942,"breakevenPct":9.483110441388844},{"delta":0.35,"premium":1.9676829268292682,"strike":50.71377331420373,"iv":0.514613055954089,"gamma":0.04712654232424677,"theta":-0.04522955523672884,"vega":0.053570875179340026,"rho":-0.016934584214140104,"breakevenPct":8.182161636137769},{"delta":0.4,"premium":2.272560975609756,"strike":51.61047345767575,"iv":0.49176513629842183,"gamma":0.050677474892395984,"theta":-0.043507890961262556,"vega":0.05453931133428981,"rho":-0.019332700742245884,"breakevenPct":7.067409150374845},{"delta":0.45,"premium":2.577439024390244,"strike":52.50717360114778,"iv":0.46891721664275465,"gamma":0.0542284074605452,"theta":-0.04178622668579627,"vega":0.0555077474892396,"rho":-0.02173081727035166,"breakevenPct":5.952656664611922},{"delta":0.5,"premium":2.8823170731707317,"strike":53.4038737446198,"iv":0.4460692969870875,"gamma":0.057779340028694406,"theta":-0.04006456241032998,"vega":0.05647618364418938,"rho":-0.024128933798457437,"breakevenPct":4.837904178848999},{"delta":0.55,"premium":3.18719512195122,"strike":54.300573888091826,"iv":0.42322137733142035,"gamma":0.06133027259684362,"theta":-0.0383428981348637,"vega":0.057444619799139174,"rho":-0.026527050326563217,"breakevenPct":3.7231516930860753},{"delta":0.6,"premium":3.7089233038348084,"strike":55.32448377581121,"iv":0.4143687315634218,"gamma":0.06242566371681416,"theta":-0.037103834808259586,"vega":0.057453687315634216,"rho":-0.029083607562431387,"breakevenPct":2.77724529671049},{"delta":0.65,"premium":4.999483775811211,"strike":56.799410029498524,"iv":0.45513569321533925,"gamma":0.0548150442477876,"theta":-0.03757581120943953,"vega":0.05406135693215339,"rho":-0.032201909125820785,"breakevenPct":2.429975035435458},{"delta":0.7,"premium":6.290044247787611,"strike":58.27433628318584,"iv":0.4959026548672566,"gamma":0.047204424778761064,"theta":-0.03804778761061947,"vega":0.050669026548672565,"rho":-0.03532021068921018,"breakevenPct":2.082704774160426},{"delta":0.75,"premium":7.580604719764014,"strike":59.74926253687316,"iv":0.536669616519174,"gamma":0.03959380530973451,"theta":-0.038519764011799414,"vega":0.047276696165191735,"rho":-0.038438512252599574,"breakevenPct":1.735434512885394},{"delta":0.8,"premium":10.323285899094442,"strike":62.6843467011643,"iv":0.6064137128072445,"gamma":0.031159637774902965,"theta":-0.037257826649417854,"vega":0.041492367399741256,"rho":-0.04272436864352179,"breakevenPct":1.3730254246188434},{"delta":0.85,"premium":13.314754098360655,"strike":65.8953341740227,"iv":0.6607432534678436,"gamma":0.023334678436317785,"theta":-0.03312749054224465,"vega":0.034546784363177804,"rho":-0.04721924609438766,"breakevenPct":0.9595402605725374},{"delta":0.9,"premium":16.18360655737705,"strike":69.04791929382094,"iv":0.6612476670870113,"gamma":0.01747087011349306,"theta":-0.022660907944514502,"vega":0.025908701134930642,"rho":-0.05163819558791439,"breakevenPct":0.42510315230008866}]},"raw":{"call":[{"delta":0.1,"premium":0.5067051171596821,"strike":72.95737207100795,"iv":0.7707725089523516,"gamma":0.014952038317857432,"theta":-0.03430355476669124,"vega":0.02589141209605795,"rho":0.003748872765116271,"breakevenPct":38.37648745181319},{"delta":0.15,"premium":1.0383890547189847,"strike":74.36328790815625,"iv":0.9971457764828691,"gamma":0.015765311193229832,"theta":-0.06065184156139765,"vega":0.035090046601882814,"rho":0.0054536815579525715,"breakevenPct":42.02613856258286},{"delta":0.2,"premium":0.9046371645663784,"strike":63.64247763775857,"iv":0.6229252354040631,"gamma":0.03367564264815251,"theta":-0.044294062398434295,"vega":0.04175133444797588,"rho":0.0076335139916637535,"breakevenPct":21.580551520672334},{"delta":0.25,"premium":1.0733258928571427,"strike":59.229910714285715,"iv":0.4961412946428571,"gamma":0.04146361607142857,"theta":-0.04083348214285714,"vega":0.04614107142857143,"rho":0.009594571732678739,"breakevenPct":13.586808451954896},{"delta":0.3,"premium":1.396986607142857,"strike":58.113839285714285,"iv":0.49982433035714285,"gamma":0.04416450892857143,"theta":-0.04436026785714285,"vega":0.04953392857142857,"rho":0.01144510509849792,"breakevenPct":12.094228466485475},{"delta":0.35,"premium":1.7206473214285711,"strike":56.99776785714286,"iv":0.5035073660714285,"gamma":0.046865401785714286,"theta":-0.04788705357142857,"vega":0.05292678571428571,"rho":0.013295638464317104,"breakevenPct":10.601648481016056},{"delta":0.4,"premium":2.0443080357142858,"strike":55.88169642857143,"iv":0.5071904017857143,"gamma":0.049566294642857146,"theta":-0.05141383928571429,"vega":0.05631964285714286,"rho":0.01514617183013629,"breakevenPct":9.109068495546634},{"delta":0.45,"premium":2.4046716184519155,"strike":54.794761532447225,"iv":0.5100917904612979,"gamma":0.05146192337763878,"theta":-0.054007075840500386,"vega":0.05872908522283033,"rho":0.016972183911027193,"breakevenPct":7.740503203803228},{"delta":0.5,"premium":2.90310789679437,"strike":53.81743549648163,"iv":0.5100526974198593,"gamma":0.05032822517591869,"theta":-0.05308838936669273,"vega":0.05743901485535575,"rho":0.01870594925337838,"breakevenPct":6.83846937893387},{"delta":0.55,"premium":3.4015441751368254,"strike":52.840109460516025,"iv":0.5100136043784207,"gamma":0.04919452697419859,"theta":-0.05216970289288506,"vega":0.05614894448788116,"rho":0.020439714595729574,"breakevenPct":5.936435554064511},{"delta":0.6,"premium":3.89998045347928,"strike":51.86278342455043,"iv":0.509974511336982,"gamma":0.048060828772478505,"theta":-0.05125101641907741,"vega":0.05485887412040657,"rho":0.022173479938080762,"breakevenPct":5.034401729195155},{"delta":0.65,"premium":4.398416731821735,"strike":50.88545738858483,"iv":0.5099354182955435,"gamma":0.04692713057075841,"theta":-0.050332329945269746,"vega":0.05356880375293198,"rho":0.02390724528043195,"breakevenPct":4.132367904325795},{"delta":0.7,"premium":4.9496195652173895,"strike":49.872282608695656,"iv":0.5108221195652174,"gamma":0.04535592391304349,"theta":-0.049063206521739136,"vega":0.05183038043478262,"rho":0.025602379219992873,"breakevenPct":3.262200365253422},{"delta":0.75,"premium":6.009402173913043,"strike":48.51358695652174,"iv":0.5206319021739131,"gamma":0.03956788043478261,"theta":-0.04441646739130435,"vega":0.04577059782608696,"rho":0.026925172192234836,"breakevenPct":2.69916958077751},{"delta":0.8,"premium":7.069184782608697,"strike":47.15489130434783,"iv":0.5304416847826088,"gamma":0.03377983695652173,"theta":-0.03976972826086956,"vega":0.039710815217391296,"rho":0.0282479651644768,"breakevenPct":2.1361387963015983},{"delta":0.85,"premium":8.128967391304347,"strike":45.796195652173914,"iv":0.5402514673913044,"gamma":0.027991793478260873,"theta":-0.03512298913043478,"vega":0.033651032608695654,"rho":0.02957075813671876,"breakevenPct":1.573108011825688},{"delta":0.9,"premium":11.794117647058828,"strike":41.955882352941174,"iv":0.7094691176470591,"gamma":0.01753764705882352,"theta":-0.03513970588235295,"vega":0.02614264705882352,"rho":0.028832396243926417,"breakevenPct":1.2431719721228038}],"put":[{"delta":0.1,"premium":0.523582995951417,"strike":41.94331983805668,"iv":0.704131983805668,"gamma":0.01736396761133603,"theta":-0.030155465587044534,"vega":0.026014574898785427,"rho":-0.004881875545239635,"breakevenPct":21.982036462412395},{"delta":0.15,"premium":0.7237499999999999,"strike":45.55,"iv":0.567599,"gamma":0.026855999999999998,"theta":-0.032182,"vega":0.034020999999999996,"rho":-0.007251961926903284,"breakevenPct":15.565549067621031},{"delta":0.2,"premium":1.0362500000000001,"strike":46.93888888888889,"iv":0.5567378888888889,"gamma":0.032300444444444444,"theta":-0.036682,"vega":0.03988211111111111,"rho":-0.00967821708634917,"breakevenPct":13.538069525543634},{"delta":0.25,"premium":1.3487500000000001,"strike":48.327777777777776,"iv":0.5458767777777778,"gamma":0.03774488888888889,"theta":-0.041182,"vega":0.04574322222222223,"rho":-0.012104472245795058,"breakevenPct":11.51058998346624},{"delta":0.3,"premium":1.66125,"strike":49.71666666666667,"iv":0.5350156666666667,"gamma":0.04318933333333333,"theta":-0.045682,"vega":0.051604333333333335,"rho":-0.014530727405240942,"breakevenPct":9.483110441388844},{"delta":0.35,"premium":1.9676829268292682,"strike":50.71377331420373,"iv":0.514613055954089,"gamma":0.04712654232424677,"theta":-0.04522955523672884,"vega":0.053570875179340026,"rho":-0.016934584214140104,"breakevenPct":8.182161636137769},{"delta":0.4,"premium":2.272560975609756,"strike":51.61047345767575,"iv":0.49176513629842183,"gamma":0.050677474892395984,"theta":-0.043507890961262556,"vega":0.05453931133428981,"rho":-0.019332700742245884,"breakevenPct":7.067409150374845},{"delta":0.45,"premium":2.577439024390244,"strike":52.50717360114778,"iv":0.46891721664275465,"gamma":0.0542284074605452,"theta":-0.04178622668579627,"vega":0.0555077474892396,"rho":-0.02173081727035166,"breakevenPct":5.952656664611922},{"delta":0.5,"premium":2.8823170731707317,"strike":53.4038737446198,"iv":0.4460692969870875,"gamma":0.057779340028694406,"theta":-0.04006456241032998,"vega":0.05647618364418938,"rho":-0.024128933798457437,"breakevenPct":4.837904178848999},{"delta":0.55,"premium":3.18719512195122,"strike":54.300573888091826,"iv":0.42322137733142035,"gamma":0.06133027259684362,"theta":-0.0383428981348637,"vega":0.057444619799139174,"rho":-0.026527050326563217,"breakevenPct":3.7231516930860753},{"delta":0.6,"premium":3.7089233038348084,"strike":55.32448377581121,"iv":0.4143687315634218,"gamma":0.06242566371681416,"theta":-0.037103834808259586,"vega":0.057453687315634216,"rho":-0.029083607562431387,"breakevenPct":2.77724529671049},{"delta":0.65,"premium":4.999483775811211,"strike":56.799410029498524,"iv":0.45513569321533925,"gamma":0.0548150442477876,"theta":-0.03757581120943953,"vega":0.05406135693215339,"rho":-0.032201909125820785,"breakevenPct":2.429975035435458},{"delta":0.7,"premium":6.290044247787611,"strike":58.27433628318584,"iv":0.4959026548672566,"gamma":0.047204424778761064,"theta":-0.03804778761061947,"vega":0.050669026548672565,"rho":-0.03532021068921018,"breakevenPct":2.082704774160426},{"delta":0.75,"premium":7.580604719764014,"strike":59.74926253687316,"iv":0.536669616519174,"gamma":0.03959380530973451,"theta":-0.038519764011799414,"vega":0.047276696165191735,"rho":-0.038438512252599574,"breakevenPct":1.735434512885394},{"delta":0.8,"premium":10.323285899094442,"strike":62.6843467011643,"iv":0.6064137128072445,"gamma":0.031159637774902965,"theta":-0.037257826649417854,"vega":0.041492367399741256,"rho":-0.04272436864352179,"breakevenPct":1.3730254246188434},{"delta":0.85,"premium":13.314754098360655,"strike":65.8953341740227,"iv":0.6607432534678436,"gamma":0.023334678436317785,"theta":-0.03312749054224465,"vega":0.034546784363177804,"rho":-0.04721924609438766,"breakevenPct":0.9595402605725374},{"delta":0.9,"premium":16.18360655737705,"strike":69.04791929382094,"iv":0.6612476670870113,"gamma":0.01747087011349306,"theta":-0.022660907944514502,"vega":0.025908701134930642,"rho":-0.05163819558791439,"breakevenPct":0.42510315230008866}]}},"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"}}