{"symbol":"LTM","url":"https://intraalpha.com/companies/LTM","capturedAt":"2026-10-22T23:45:01.560Z","state":"ready","quote":{"symbol":"LTM","last_price":47.22,"prev_close":48.09,"regular_close":47.22,"change":-0.87,"change_pct":-1.8091,"regular_change":-0.87,"regular_change_pct":-1.8091,"extended_change":0,"extended_change_pct":0,"bid":45.45,"ask":47.99,"bid_size":100,"ask_size":500,"volume":928038,"vwap":47.427331,"open":47.2,"high":48.485,"low":46.78,"close":47.22,"trade_count":10625,"last_trade_at":"2026-10-22T23:00:00.001661801Z","last_quote_at":"2026-10-22T20:47:07.047063406Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:58.872535826-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LTM","fetched_at":"2026-10-22T23:45:01.174271+00:00","name":"LATAM Airlines Group S.A.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"LATAM Airlines Group SA, provides passenger and cargo air transport services in Peru, Argentina, the United States, Europe, Colombia, Brazil, Ecuador, Chile, Asia Pacific and the rest of Latin America. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13984378000,"ebitda":3690801000,"pe_ratio":8.87,"peg_ratio":2.575,"book_value":6,"dividend_per_share":null,"dividend_yield":null,"eps":5.42,"revenue_ttm":15877734000,"gross_profit_ttm":4283069000,"profit_margin":0.0985,"operating_margin_ttm":0.053,"return_on_assets_ttm":0.0819,"return_on_equity_ttm":1.08,"quarterly_earnings_growth":-0.462,"quarterly_revenue_growth":0.272,"analyst_target_price":73.86,"analyst_number":4,"beta":0.844,"fifty_two_week_high":70.24,"fifty_two_week_low":41.76,"fifty_day_ma":50.83,"two_hundred_day_ma":53.19,"shares_outstanding":287108000,"forward_pe":10.17,"price_to_sales":0.969,"price_to_book":7.67,"ev_to_revenue":1.349,"ev_to_ebitda":9.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:01.174271+00:00"},"optionObservedAt":"2026-10-22T19:55:02.352Z","bars":[{"c":47.4,"h":47.4,"l":47.4,"n":10,"o":47.4,"t":"2026-10-15T12:05:00Z","v":354,"vw":47.4},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-15T12:10:00Z","v":300,"vw":47.49},{"c":47.5,"h":47.5,"l":47.5,"n":11,"o":47.5,"t":"2026-10-15T12:35:00Z","v":800,"vw":47.5},{"c":47.51,"h":47.51,"l":47.51,"n":5,"o":47.51,"t":"2026-10-15T12:50:00Z","v":302,"vw":47.51},{"c":47.66,"h":47.66,"l":47.66,"n":11,"o":47.66,"t":"2026-10-15T13:00:00Z","v":301,"vw":47.66},{"c":47.63,"h":47.71,"l":47.63,"n":26,"o":47.71,"t":"2026-10-15T13:10:00Z","v":1601,"vw":47.669423},{"c":47.47,"h":47.57,"l":47.47,"n":24,"o":47.57,"t":"2026-10-15T13:20:00Z","v":2357,"vw":47.520264},{"c":47.66,"h":47.67,"l":47.49,"n":48,"o":47.67,"t":"2026-10-15T13:30:00Z","v":3888,"vw":47.642558},{"c":47.62,"h":47.68,"l":47.62,"n":7,"o":47.68,"t":"2026-10-15T13:35:00Z","v":295,"vw":47.65},{"c":47.38,"h":47.605,"l":47.38,"n":105,"o":47.605,"t":"2026-10-15T13:40:00Z","v":9072,"vw":47.440108},{"c":47.485,"h":47.485,"l":47.34,"n":22,"o":47.34,"t":"2026-10-15T13:45:00Z","v":1391,"vw":47.410909},{"c":47.58,"h":47.58,"l":47.57,"n":4,"o":47.57,"t":"2026-10-15T13:50:00Z","v":303,"vw":47.573333},{"c":47.485,"h":47.485,"l":47.485,"n":3,"o":47.485,"t":"2026-10-15T13:55:00Z","v":102,"vw":47.485},{"c":47.825,"h":47.825,"l":47.485,"n":90,"o":47.485,"t":"2026-10-15T14:00:00Z","v":7827,"vw":47.662419},{"c":47.94,"h":48.12,"l":47.845,"n":81,"o":47.94,"t":"2026-10-15T14:05:00Z","v":6991,"vw":47.953379},{"c":48.015,"h":48.07,"l":47.87,"n":214,"o":47.95,"t":"2026-10-15T14:10:00Z","v":23775,"vw":47.903654},{"c":47.75,"h":47.99,"l":47.75,"n":235,"o":47.98,"t":"2026-10-15T14:15:00Z","v":13566,"vw":47.916262},{"c":47.68,"h":47.75,"l":47.68,"n":31,"o":47.74,"t":"2026-10-15T14:20:00Z","v":1777,"vw":47.692975},{"c":47.765,"h":47.8,"l":47.72,"n":41,"o":47.76,"t":"2026-10-15T14:25:00Z","v":2377,"vw":47.767726},{"c":47.935,"h":47.975,"l":47.77,"n":103,"o":47.77,"t":"2026-10-15T14:30:00Z","v":6623,"vw":47.894854},{"c":47.935,"h":48.01,"l":47.84,"n":182,"o":47.925,"t":"2026-10-15T14:35:00Z","v":18925,"vw":47.931316},{"c":47.97,"h":48.12,"l":47.9,"n":170,"o":47.94,"t":"2026-10-15T14:40:00Z","v":8479,"vw":47.987483},{"c":48.08,"h":48.08,"l":47.97,"n":95,"o":47.97,"t":"2026-10-15T14:45:00Z","v":7173,"vw":47.994129},{"c":47.97,"h":48.05,"l":47.95,"n":94,"o":48.01,"t":"2026-10-15T14:50:00Z","v":13818,"vw":47.992762},{"c":47.96,"h":48.03,"l":47.935,"n":121,"o":47.98,"t":"2026-10-15T14:55:00Z","v":7638,"vw":47.980968},{"c":47.95,"h":47.95,"l":47.86,"n":80,"o":47.95,"t":"2026-10-15T15:00:00Z","v":2982,"vw":47.897638},{"c":48.05,"h":48.05,"l":47.98,"n":65,"o":47.98,"t":"2026-10-15T15:05:00Z","v":5697,"vw":48.001607},{"c":48.16,"h":48.16,"l":48.02,"n":97,"o":48.07,"t":"2026-10-15T15:10:00Z","v":5139,"vw":48.116199},{"c":48.2,"h":48.36,"l":48.17,"n":92,"o":48.17,"t":"2026-10-15T15:15:00Z","v":5355,"vw":48.275515},{"c":48.24,"h":48.33,"l":48.13,"n":79,"o":48.265,"t":"2026-10-15T15:20:00Z","v":11865,"vw":48.194012},{"c":48.3,"h":48.36,"l":48.18,"n":91,"o":48.36,"t":"2026-10-15T15:25:00Z","v":10657,"vw":48.249083},{"c":48.29,"h":48.29,"l":48.17,"n":28,"o":48.2,"t":"2026-10-15T15:30:00Z","v":1206,"vw":48.213572},{"c":48.18,"h":48.28,"l":48.15,"n":104,"o":48.28,"t":"2026-10-15T15:35:00Z","v":3784,"vw":48.206731},{"c":48.185,"h":48.19,"l":48.18,"n":44,"o":48.18,"t":"2026-10-15T15:40:00Z","v":729,"vw":48.185},{"c":48.095,"h":48.2,"l":48.09,"n":84,"o":48.2,"t":"2026-10-15T15:45:00Z","v":3074,"vw":48.151111},{"c":48.17,"h":48.18,"l":48.13,"n":44,"o":48.13,"t":"2026-10-15T15:50:00Z","v":1649,"vw":48.152706},{"c":48.18,"h":48.19,"l":48.125,"n":34,"o":48.125,"t":"2026-10-15T15:55:00Z","v":679,"vw":48.163},{"c":47.97,"h":48.17,"l":47.93,"n":122,"o":48.17,"t":"2026-10-15T16:00:00Z","v":6727,"vw":48.04857},{"c":47.7912,"h":47.92,"l":47.77,"n":100,"o":47.92,"t":"2026-10-15T16:05:00Z","v":9996,"vw":47.862768},{"c":47.69,"h":47.76,"l":47.69,"n":76,"o":47.76,"t":"2026-10-15T16:10:00Z","v":3986,"vw":47.706802},{"c":47.74,"h":47.75,"l":47.68,"n":54,"o":47.68,"t":"2026-10-15T16:15:00Z","v":2081,"vw":47.723741},{"c":47.815,"h":47.815,"l":47.815,"n":28,"o":47.815,"t":"2026-10-15T16:20:00Z","v":1083,"vw":47.815},{"c":47.76,"h":47.815,"l":47.72,"n":71,"o":47.815,"t":"2026-10-15T16:25:00Z","v":4891,"vw":47.754004},{"c":47.7,"h":47.78,"l":47.7,"n":39,"o":47.735,"t":"2026-10-15T16:30:00Z","v":1491,"vw":47.748889},{"c":47.76,"h":47.76,"l":47.72,"n":40,"o":47.72,"t":"2026-10-15T16:35:00Z","v":2366,"vw":47.733237},{"c":47.835,"h":47.85,"l":47.79,"n":34,"o":47.79,"t":"2026-10-15T16:40:00Z","v":1811,"vw":47.802132},{"c":47.91,"h":47.91,"l":47.9,"n":22,"o":47.9,"t":"2026-10-15T16:45:00Z","v":793,"vw":47.907396},{"c":47.78,"h":47.85,"l":47.77,"n":106,"o":47.85,"t":"2026-10-15T16:50:00Z","v":8766,"vw":47.805915},{"c":47.82,"h":47.82,"l":47.79,"n":165,"o":47.81,"t":"2026-10-15T16:55:00Z","v":9399,"vw":47.812279},{"c":47.7,"h":47.82,"l":47.67,"n":94,"o":47.82,"t":"2026-10-15T17:00:00Z","v":4411,"vw":47.707232},{"c":47.66,"h":47.695,"l":47.66,"n":34,"o":47.695,"t":"2026-10-15T17:05:00Z","v":1611,"vw":47.673681},{"c":47.675,"h":47.69,"l":47.63,"n":45,"o":47.63,"t":"2026-10-15T17:10:00Z","v":2201,"vw":47.666667},{"c":47.78,"h":47.78,"l":47.72,"n":66,"o":47.72,"t":"2026-10-15T17:15:00Z","v":1871,"vw":47.742125},{"c":47.7,"h":47.765,"l":47.7,"n":43,"o":47.76,"t":"2026-10-15T17:20:00Z","v":1333,"vw":47.739286},{"c":47.795,"h":47.84,"l":47.72,"n":19,"o":47.725,"t":"2026-10-15T17:25:00Z","v":2191,"vw":47.760036},{"c":47.88,"h":47.88,"l":47.8,"n":40,"o":47.8,"t":"2026-10-15T17:30:00Z","v":2598,"vw":47.812566},{"c":47.83,"h":47.89,"l":47.83,"n":53,"o":47.89,"t":"2026-10-15T17:35:00Z","v":2811,"vw":47.860884},{"c":47.95,"h":47.95,"l":47.83,"n":47,"o":47.83,"t":"2026-10-15T17:40:00Z","v":4958,"vw":47.882113},{"c":47.9,"h":47.95,"l":47.88,"n":53,"o":47.93,"t":"2026-10-15T17:45:00Z","v":4135,"vw":47.919598},{"c":47.81,"h":47.905,"l":47.81,"n":39,"o":47.905,"t":"2026-10-15T17:50:00Z","v":1512,"vw":47.861374},{"c":47.87,"h":47.87,"l":47.81,"n":29,"o":47.81,"t":"2026-10-15T17:55:00Z","v":1652,"vw":47.841855},{"c":47.87,"h":47.88,"l":47.86,"n":39,"o":47.87,"t":"2026-10-15T18:00:00Z","v":2889,"vw":47.863699},{"c":47.83,"h":47.95,"l":47.81,"n":84,"o":47.885,"t":"2026-10-15T18:05:00Z","v":5750,"vw":47.857559},{"c":47.87,"h":47.87,"l":47.87,"n":4,"o":47.87,"t":"2026-10-15T18:10:00Z","v":227,"vw":47.87},{"c":47.93,"h":47.93,"l":47.88,"n":31,"o":47.9,"t":"2026-10-15T18:15:00Z","v":1532,"vw":47.909683},{"c":47.885,"h":47.92,"l":47.84,"n":25,"o":47.885,"t":"2026-10-15T18:20:00Z","v":1057,"vw":47.873938},{"c":47.95,"h":47.97,"l":47.92,"n":58,"o":47.92,"t":"2026-10-15T18:25:00Z","v":1947,"vw":47.937778},{"c":47.99,"h":48.01,"l":47.925,"n":93,"o":47.96,"t":"2026-10-15T18:30:00Z","v":2197,"vw":47.973587},{"c":48.17,"h":48.21,"l":48,"n":59,"o":48.01,"t":"2026-10-15T18:35:00Z","v":3319,"vw":48.109953},{"c":48.23,"h":48.23,"l":48.17,"n":89,"o":48.18,"t":"2026-10-15T18:40:00Z","v":6323,"vw":48.192871},{"c":48.285,"h":48.3099,"l":48.19,"n":104,"o":48.21,"t":"2026-10-15T18:45:00Z","v":5196,"vw":48.260529},{"c":48.29,"h":48.31,"l":48.27,"n":74,"o":48.285,"t":"2026-10-15T18:50:00Z","v":2670,"vw":48.289107},{"c":48.39,"h":48.39,"l":48.23,"n":121,"o":48.26,"t":"2026-10-15T18:55:00Z","v":8531,"vw":48.277264},{"c":48.4,"h":48.44,"l":48.345,"n":124,"o":48.3451,"t":"2026-10-15T19:00:00Z","v":5560,"vw":48.379397},{"c":48.425,"h":48.47,"l":48.38,"n":66,"o":48.4096,"t":"2026-10-15T19:05:00Z","v":1781,"vw":48.422292},{"c":48.43,"h":48.4696,"l":48.38,"n":85,"o":48.425,"t":"2026-10-15T19:10:00Z","v":4412,"vw":48.406707},{"c":48.38,"h":48.43,"l":48.38,"n":52,"o":48.41,"t":"2026-10-15T19:15:00Z","v":1959,"vw":48.395608},{"c":48.51,"h":48.6096,"l":48.415,"n":77,"o":48.45,"t":"2026-10-15T19:20:00Z","v":3062,"vw":48.494825},{"c":48.44,"h":48.5596,"l":48.44,"n":76,"o":48.5,"t":"2026-10-15T19:25:00Z","v":3366,"vw":48.463394},{"c":48.51,"h":48.52,"l":48.42,"n":110,"o":48.42,"t":"2026-10-15T19:30:00Z","v":3277,"vw":48.49047},{"c":48.49,"h":48.52,"l":48.44,"n":120,"o":48.5196,"t":"2026-10-15T19:35:00Z","v":3533,"vw":48.47791},{"c":48.51,"h":48.5196,"l":48.45,"n":139,"o":48.455,"t":"2026-10-15T19:40:00Z","v":4436,"vw":48.484675},{"c":48.47,"h":48.52,"l":48.455,"n":237,"o":48.46,"t":"2026-10-15T19:45:00Z","v":11536,"vw":48.487717},{"c":48.365,"h":48.49,"l":48.35,"n":235,"o":48.45,"t":"2026-10-15T19:50:00Z","v":16519,"vw":48.402531},{"c":48.42,"h":48.57,"l":48.32,"n":976,"o":48.36,"t":"2026-10-15T19:55:00Z","v":65151,"vw":48.483545},{"c":48.5,"h":48.5,"l":48.5,"n":7,"o":48.5,"t":"2026-10-15T20:00:00Z","v":63886,"vw":48.5},{"c":48.44,"h":48.5,"l":48.42,"n":35,"o":48.5,"t":"2026-10-16T12:45:00Z","v":1000,"vw":48.466036},{"c":48.37,"h":48.38,"l":48.37,"n":4,"o":48.38,"t":"2026-10-16T12:55:00Z","v":600,"vw":48.373333},{"c":48.32,"h":48.44,"l":48.3,"n":21,"o":48.44,"t":"2026-10-16T13:10:00Z","v":1000,"vw":48.366855},{"c":48.485,"h":48.485,"l":48.33,"n":29,"o":48.33,"t":"2026-10-16T13:30:00Z","v":3887,"vw":48.385958},{"c":48.64,"h":48.64,"l":48.505,"n":5,"o":48.505,"t":"2026-10-16T13:35:00Z","v":306,"vw":48.581667},{"c":48.69,"h":48.78,"l":48.59,"n":55,"o":48.6,"t":"2026-10-16T13:40:00Z","v":3286,"vw":48.659586},{"c":48.45,"h":48.575,"l":48.45,"n":3,"o":48.575,"t":"2026-10-16T13:50:00Z","v":515,"vw":48.55},{"c":48.84,"h":48.84,"l":48.43,"n":39,"o":48.73,"t":"2026-10-16T13:55:00Z","v":2779,"vw":48.715285},{"c":48.73,"h":48.83,"l":48.615,"n":48,"o":48.8,"t":"2026-10-16T14:00:00Z","v":2989,"vw":48.751793},{"c":48.725,"h":48.79,"l":48.69,"n":75,"o":48.73,"t":"2026-10-16T14:05:00Z","v":6102,"vw":48.739859},{"c":48.805,"h":48.81,"l":48.755,"n":34,"o":48.79,"t":"2026-10-16T14:10:00Z","v":1976,"vw":48.777045},{"c":48.83,"h":48.83,"l":48.825,"n":32,"o":48.825,"t":"2026-10-16T14:15:00Z","v":877,"vw":48.828125},{"c":48.86,"h":48.89,"l":48.77,"n":86,"o":48.79,"t":"2026-10-16T14:20:00Z","v":5651,"vw":48.823563},{"c":48.97,"h":49.045,"l":48.84,"n":150,"o":48.86,"t":"2026-10-16T14:25:00Z","v":7615,"vw":48.916526},{"c":48.83,"h":48.94,"l":48.83,"n":52,"o":48.94,"t":"2026-10-16T14:30:00Z","v":2420,"vw":48.895734},{"c":48.76,"h":48.89,"l":48.76,"n":63,"o":48.89,"t":"2026-10-16T14:35:00Z","v":10184,"vw":48.779102},{"c":48.8,"h":48.825,"l":48.73,"n":41,"o":48.825,"t":"2026-10-16T14:40:00Z","v":3980,"vw":48.770805},{"c":48.83,"h":48.83,"l":48.7301,"n":69,"o":48.77,"t":"2026-10-16T14:45:00Z","v":5487,"vw":48.784888},{"c":48.93,"h":48.95,"l":48.835,"n":68,"o":48.835,"t":"2026-10-16T14:50:00Z","v":4008,"vw":48.916708},{"c":48.98,"h":49.0499,"l":48.93,"n":101,"o":48.958,"t":"2026-10-16T14:55:00Z","v":5492,"vw":48.996281},{"c":48.97,"h":48.99,"l":48.94,"n":29,"o":48.94,"t":"2026-10-16T15:00:00Z","v":1751,"vw":48.957308},{"c":48.97,"h":49.065,"l":48.97,"n":44,"o":48.995,"t":"2026-10-16T15:05:00Z","v":2357,"vw":49.008142},{"c":49.035,"h":49.035,"l":49.005,"n":26,"o":49.005,"t":"2026-10-16T15:10:00Z","v":1760,"vw":49.015466},{"c":48.98,"h":49.04,"l":48.98,"n":43,"o":49.04,"t":"2026-10-16T15:15:00Z","v":2659,"vw":49.029989},{"c":48.86,"h":48.99,"l":48.86,"n":136,"o":48.99,"t":"2026-10-16T15:20:00Z","v":10588,"vw":48.928729},{"c":48.71,"h":48.795,"l":48.71,"n":33,"o":48.795,"t":"2026-10-16T15:25:00Z","v":3659,"vw":48.733893},{"c":48.75,"h":48.79,"l":48.64,"n":131,"o":48.75,"t":"2026-10-16T15:30:00Z","v":15214,"vw":48.731213},{"c":48.63,"h":48.765,"l":48.6,"n":112,"o":48.745,"t":"2026-10-16T15:35:00Z","v":12193,"vw":48.702268},{"c":48.525,"h":48.57,"l":48.49,"n":107,"o":48.565,"t":"2026-10-16T15:40:00Z","v":12845,"vw":48.526355},{"c":48.5,"h":48.57,"l":48.48,"n":64,"o":48.56,"t":"2026-10-16T15:45:00Z","v":3823,"vw":48.525239},{"c":48.4,"h":48.47,"l":48.4,"n":75,"o":48.46,"t":"2026-10-16T15:50:00Z","v":5022,"vw":48.43123},{"c":48.315,"h":48.4,"l":48.3,"n":83,"o":48.4,"t":"2026-10-16T15:55:00Z","v":6418,"vw":48.363157},{"c":48.28,"h":48.33,"l":48.25,"n":130,"o":48.315,"t":"2026-10-16T16:00:00Z","v":12210,"vw":48.283727},{"c":48.21,"h":48.29,"l":48.21,"n":91,"o":48.245,"t":"2026-10-16T16:05:00Z","v":6269,"vw":48.268352},{"c":48.31,"h":48.32,"l":48.225,"n":90,"o":48.225,"t":"2026-10-16T16:10:00Z","v":7891,"vw":48.266229},{"c":48.25,"h":48.37,"l":48.25,"n":91,"o":48.355,"t":"2026-10-16T16:15:00Z","v":7539,"vw":48.303928},{"c":48.25,"h":48.32,"l":48.23,"n":77,"o":48.28,"t":"2026-10-16T16:20:00Z","v":5068,"vw":48.27556},{"c":48.24,"h":48.29,"l":48.24,"n":51,"o":48.25,"t":"2026-10-16T16:25:00Z","v":2417,"vw":48.258063},{"c":48.13,"h":48.25,"l":48.12,"n":144,"o":48.25,"t":"2026-10-16T16:30:00Z","v":11138,"vw":48.190164},{"c":48,"h":48.1,"l":47.95,"n":119,"o":48.1,"t":"2026-10-16T16:35:00Z","v":10135,"vw":48.00238},{"c":47.92,"h":48,"l":47.8464,"n":97,"o":48,"t":"2026-10-16T16:40:00Z","v":7844,"vw":47.903452},{"c":47.94,"h":48.04,"l":47.93,"n":75,"o":47.93,"t":"2026-10-16T16:45:00Z","v":7036,"vw":47.964157},{"c":47.88,"h":47.95,"l":47.83,"n":104,"o":47.89,"t":"2026-10-16T16:50:00Z","v":6523,"vw":47.890198},{"c":47.57,"h":47.885,"l":47.57,"n":107,"o":47.86,"t":"2026-10-16T16:55:00Z","v":8319,"vw":47.744649},{"c":47.5,"h":47.66,"l":47.485,"n":181,"o":47.66,"t":"2026-10-16T17:00:00Z","v":13541,"vw":47.586394},{"c":47.295,"h":47.48,"l":47.29,"n":167,"o":47.48,"t":"2026-10-16T17:05:00Z","v":12179,"vw":47.379898},{"c":47.23,"h":47.37,"l":47.19,"n":259,"o":47.295,"t":"2026-10-16T17:10:00Z","v":23520,"vw":47.30523},{"c":47.225,"h":47.24,"l":47.16,"n":137,"o":47.19,"t":"2026-10-16T17:15:00Z","v":10547,"vw":47.193895},{"c":47.305,"h":47.305,"l":47.235,"n":80,"o":47.235,"t":"2026-10-16T17:20:00Z","v":3972,"vw":47.272074},{"c":47.57,"h":47.59,"l":47.32,"n":146,"o":47.33,"t":"2026-10-16T17:25:00Z","v":13458,"vw":47.444345},{"c":47.425,"h":47.5,"l":47.375,"n":76,"o":47.5,"t":"2026-10-16T17:30:00Z","v":4393,"vw":47.408033},{"c":47.46,"h":47.46,"l":47.33,"n":99,"o":47.41,"t":"2026-10-16T17:35:00Z","v":5647,"vw":47.371232},{"c":47.49,"h":47.605,"l":47.41,"n":154,"o":47.41,"t":"2026-10-16T17:40:00Z","v":9508,"vw":47.512599},{"c":47.4347,"h":47.47,"l":47.4,"n":81,"o":47.45,"t":"2026-10-16T17:45:00Z","v":2784,"vw":47.426736},{"c":47.4,"h":47.42,"l":47.37,"n":83,"o":47.42,"t":"2026-10-16T17:50:00Z","v":5091,"vw":47.391314},{"c":47.29,"h":47.37,"l":47.29,"n":115,"o":47.34,"t":"2026-10-16T17:55:00Z","v":6023,"vw":47.32807},{"c":47.25,"h":47.315,"l":47.25,"n":118,"o":47.28,"t":"2026-10-16T18:00:00Z","v":4898,"vw":47.276921},{"c":47.3,"h":47.3,"l":47.25,"n":124,"o":47.28,"t":"2026-10-16T18:05:00Z","v":3790,"vw":47.285895},{"c":47.17,"h":47.24,"l":47.15,"n":121,"o":47.24,"t":"2026-10-16T18:10:00Z","v":7425,"vw":47.183825},{"c":47.04,"h":47.155,"l":47.04,"n":126,"o":47.13,"t":"2026-10-16T18:15:00Z","v":5981,"vw":47.094415},{"c":47.195,"h":47.195,"l":47.07,"n":129,"o":47.07,"t":"2026-10-16T18:20:00Z","v":5945,"vw":47.133472},{"c":47.19,"h":47.28,"l":47.16,"n":78,"o":47.28,"t":"2026-10-16T18:25:00Z","v":4192,"vw":47.211707},{"c":47.32,"h":47.33,"l":47.21,"n":95,"o":47.21,"t":"2026-10-16T18:30:00Z","v":4821,"vw":47.287983},{"c":47.4,"h":47.41,"l":47.24,"n":102,"o":47.28,"t":"2026-10-16T18:35:00Z","v":5094,"vw":47.361601},{"c":47.33,"h":47.365,"l":47.32,"n":93,"o":47.35,"t":"2026-10-16T18:40:00Z","v":6888,"vw":47.335468},{"c":47.195,"h":47.36,"l":47.195,"n":156,"o":47.33,"t":"2026-10-16T18:45:00Z","v":9986,"vw":47.288306},{"c":47.19,"h":47.23,"l":47.19,"n":25,"o":47.23,"t":"2026-10-16T18:50:00Z","v":1355,"vw":47.210714},{"c":47.23,"h":47.26,"l":47.17,"n":58,"o":47.19,"t":"2026-10-16T18:55:00Z","v":3489,"vw":47.213966},{"c":47.26,"h":47.265,"l":47.21,"n":57,"o":47.21,"t":"2026-10-16T19:00:00Z","v":2806,"vw":47.24413},{"c":47.34,"h":47.37,"l":47.2175,"n":92,"o":47.26,"t":"2026-10-16T19:05:00Z","v":3840,"vw":47.282966},{"c":47.38,"h":47.38,"l":47.225,"n":82,"o":47.225,"t":"2026-10-16T19:10:00Z","v":4205,"vw":47.328474},{"c":47.305,"h":47.415,"l":47.29,"n":89,"o":47.415,"t":"2026-10-16T19:15:00Z","v":6524,"vw":47.338358},{"c":47.4599,"h":47.47,"l":47.31,"n":73,"o":47.31,"t":"2026-10-16T19:20:00Z","v":3305,"vw":47.399075},{"c":47.39,"h":47.46,"l":47.29,"n":75,"o":47.375,"t":"2026-10-16T19:25:00Z","v":3653,"vw":47.342016},{"c":47.43,"h":47.46,"l":47.405,"n":166,"o":47.46,"t":"2026-10-16T19:30:00Z","v":4683,"vw":47.430359},{"c":47.53,"h":47.535,"l":47.39,"n":131,"o":47.43,"t":"2026-10-16T19:35:00Z","v":6500,"vw":47.459959},{"c":47.46,"h":47.53,"l":47.45,"n":149,"o":47.53,"t":"2026-10-16T19:40:00Z","v":8364,"vw":47.481221},{"c":47.54,"h":47.55,"l":47.445,"n":156,"o":47.47,"t":"2026-10-16T19:45:00Z","v":7972,"vw":47.489876},{"c":47.51,"h":47.62,"l":47.48,"n":310,"o":47.515,"t":"2026-10-16T19:50:00Z","v":23854,"vw":47.550339},{"c":47.47,"h":47.645,"l":47.46,"n":1028,"o":47.51,"t":"2026-10-16T19:55:00Z","v":79000,"vw":47.560802},{"c":47.47,"h":47.47,"l":47.47,"n":14,"o":47.47,"t":"2026-10-16T20:00:00Z","v":73224,"vw":47.47},{"c":47.51,"h":47.51,"l":47.51,"n":2,"o":47.51,"t":"2026-10-16T20:35:00Z","v":109,"vw":47.51},{"c":47.95,"h":48,"l":47.95,"n":26,"o":48,"t":"2026-10-19T12:00:00Z","v":4058,"vw":47.996296},{"c":47.8,"h":47.8,"l":47.45,"n":21,"o":47.45,"t":"2026-10-19T12:05:00Z","v":3579,"vw":47.704062},{"c":47.95,"h":47.97,"l":47.95,"n":7,"o":47.96,"t":"2026-10-19T12:15:00Z","v":604,"vw":47.961633},{"c":47.75,"h":48.01,"l":47.7,"n":19,"o":47.96,"t":"2026-10-19T12:55:00Z","v":2920,"vw":47.7757},{"c":47.56,"h":47.56,"l":47.56,"n":1,"o":47.56,"t":"2026-10-19T13:20:00Z","v":100,"vw":47.56},{"c":47.66,"h":47.66,"l":47.66,"n":5,"o":47.66,"t":"2026-10-19T13:25:00Z","v":900,"vw":47.66},{"c":47.61,"h":47.76,"l":47.49,"n":87,"o":47.51,"t":"2026-10-19T13:30:00Z","v":11840,"vw":47.605281},{"c":47.55,"h":47.6,"l":47.55,"n":26,"o":47.58,"t":"2026-10-19T13:35:00Z","v":1810,"vw":47.570801},{"c":47.585,"h":47.65,"l":47.47,"n":155,"o":47.535,"t":"2026-10-19T13:40:00Z","v":23896,"vw":47.565552},{"c":47.595,"h":47.61,"l":47.56,"n":44,"o":47.6,"t":"2026-10-19T13:45:00Z","v":3629,"vw":47.575277},{"c":47.62,"h":47.655,"l":47.57,"n":59,"o":47.59,"t":"2026-10-19T13:50:00Z","v":9214,"vw":47.624395},{"c":47.58,"h":47.65,"l":47.57,"n":61,"o":47.635,"t":"2026-10-19T13:55:00Z","v":9676,"vw":47.585136},{"c":47.52,"h":47.55,"l":47.44,"n":118,"o":47.53,"t":"2026-10-19T14:00:00Z","v":11475,"vw":47.520047},{"c":47.57,"h":47.57,"l":47.4873,"n":90,"o":47.56,"t":"2026-10-19T14:05:00Z","v":6623,"vw":47.515852},{"c":47.53,"h":47.54,"l":47.42,"n":124,"o":47.54,"t":"2026-10-19T14:10:00Z","v":14592,"vw":47.513195},{"c":47.55,"h":47.61,"l":47.51,"n":48,"o":47.54,"t":"2026-10-19T14:15:00Z","v":2158,"vw":47.571875},{"c":47.51,"h":47.56,"l":47.48,"n":77,"o":47.545,"t":"2026-10-19T14:20:00Z","v":7458,"vw":47.527766},{"c":47.5,"h":47.56,"l":47.46,"n":107,"o":47.52,"t":"2026-10-19T14:25:00Z","v":13429,"vw":47.519674},{"c":47.76,"h":47.76,"l":47.53,"n":109,"o":47.575,"t":"2026-10-19T14:30:00Z","v":10196,"vw":47.614399},{"c":47.71,"h":47.76,"l":47.615,"n":64,"o":47.73,"t":"2026-10-19T14:35:00Z","v":2702,"vw":47.689739},{"c":47.68,"h":47.71,"l":47.6,"n":34,"o":47.645,"t":"2026-10-19T14:40:00Z","v":1143,"vw":47.661429},{"c":47.65,"h":47.72,"l":47.64,"n":42,"o":47.6449,"t":"2026-10-19T14:45:00Z","v":2477,"vw":47.675385},{"c":47.645,"h":47.68,"l":47.62,"n":51,"o":47.68,"t":"2026-10-19T14:50:00Z","v":4588,"vw":47.645882},{"c":47.71,"h":47.71,"l":47.58,"n":67,"o":47.64,"t":"2026-10-19T14:55:00Z","v":3819,"vw":47.624663},{"c":47.74,"h":47.76,"l":47.69,"n":78,"o":47.705,"t":"2026-10-19T15:00:00Z","v":3751,"vw":47.728506},{"c":47.83,"h":47.86,"l":47.62,"n":337,"o":47.62,"t":"2026-10-19T15:05:00Z","v":44016,"vw":47.764657},{"c":47.77,"h":47.815,"l":47.75,"n":62,"o":47.815,"t":"2026-10-19T15:10:00Z","v":3317,"vw":47.773687},{"c":47.83,"h":47.84,"l":47.75,"n":73,"o":47.7701,"t":"2026-10-19T15:15:00Z","v":4091,"vw":47.793511},{"c":47.94,"h":47.94,"l":47.79,"n":88,"o":47.83,"t":"2026-10-19T15:20:00Z","v":6684,"vw":47.864046},{"c":48,"h":48,"l":47.92,"n":61,"o":47.935,"t":"2026-10-19T15:25:00Z","v":2306,"vw":47.952084},{"c":47.945,"h":47.95,"l":47.91,"n":37,"o":47.94,"t":"2026-10-19T15:30:00Z","v":1490,"vw":47.936875},{"c":47.98,"h":48.025,"l":47.95,"n":52,"o":47.95,"t":"2026-10-19T15:35:00Z","v":2379,"vw":47.998696},{"c":47.97,"h":47.99,"l":47.95,"n":47,"o":47.96,"t":"2026-10-19T15:40:00Z","v":1948,"vw":47.965357},{"c":48.04,"h":48.04,"l":47.95,"n":71,"o":47.96,"t":"2026-10-19T15:45:00Z","v":3823,"vw":47.988284},{"c":48.01,"h":48.07,"l":48.01,"n":41,"o":48.045,"t":"2026-10-19T15:50:00Z","v":4090,"vw":48.034618},{"c":47.9,"h":48.0125,"l":47.89,"n":36,"o":48.0125,"t":"2026-10-19T15:55:00Z","v":3357,"vw":47.948826},{"c":47.69,"h":47.9,"l":47.69,"n":53,"o":47.9,"t":"2026-10-19T16:00:00Z","v":7611,"vw":47.80197},{"c":47.54,"h":47.78,"l":47.54,"n":111,"o":47.69,"t":"2026-10-19T16:05:00Z","v":9042,"vw":47.664089},{"c":47.555,"h":47.6,"l":47.5,"n":134,"o":47.57,"t":"2026-10-19T16:10:00Z","v":11059,"vw":47.556151},{"c":47.505,"h":47.525,"l":47.5,"n":36,"o":47.5,"t":"2026-10-19T16:15:00Z","v":1777,"vw":47.50375},{"c":47.49,"h":47.51,"l":47.47,"n":63,"o":47.47,"t":"2026-10-19T16:20:00Z","v":3551,"vw":47.488746},{"c":47.57,"h":47.57,"l":47.53,"n":86,"o":47.55,"t":"2026-10-19T16:25:00Z","v":4790,"vw":47.558747},{"c":47.47,"h":47.57,"l":47.47,"n":91,"o":47.57,"t":"2026-10-19T16:30:00Z","v":4664,"vw":47.533732},{"c":47.55,"h":47.55,"l":47.47,"n":115,"o":47.49,"t":"2026-10-19T16:35:00Z","v":7868,"vw":47.504023},{"c":47.5501,"h":47.58,"l":47.55,"n":58,"o":47.555,"t":"2026-10-19T16:40:00Z","v":2951,"vw":47.565304},{"c":47.5,"h":47.58,"l":47.47,"n":60,"o":47.56,"t":"2026-10-19T16:45:00Z","v":3728,"vw":47.518829},{"c":47.5,"h":47.515,"l":47.49,"n":30,"o":47.49,"t":"2026-10-19T16:50:00Z","v":2076,"vw":47.497308},{"c":47.49,"h":47.57,"l":47.49,"n":116,"o":47.54,"t":"2026-10-19T16:55:00Z","v":8824,"vw":47.532761},{"c":47.44,"h":47.47,"l":47.4,"n":85,"o":47.47,"t":"2026-10-19T17:00:00Z","v":4908,"vw":47.445045},{"c":47.38,"h":47.42,"l":47.37,"n":60,"o":47.41,"t":"2026-10-19T17:05:00Z","v":4277,"vw":47.405796},{"c":47.4,"h":47.4,"l":47.36,"n":87,"o":47.36,"t":"2026-10-19T17:10:00Z","v":4412,"vw":47.388031},{"c":47.4,"h":47.44,"l":47.38,"n":78,"o":47.42,"t":"2026-10-19T17:15:00Z","v":4338,"vw":47.412267},{"c":47.45,"h":47.45,"l":47.39,"n":69,"o":47.41,"t":"2026-10-19T17:20:00Z","v":3825,"vw":47.430687},{"c":47.485,"h":47.485,"l":47.4,"n":49,"o":47.43,"t":"2026-10-19T17:25:00Z","v":3432,"vw":47.453657},{"c":47.49,"h":47.49,"l":47.47,"n":56,"o":47.49,"t":"2026-10-19T17:30:00Z","v":3326,"vw":47.476298},{"c":47.45,"h":47.45,"l":47.405,"n":58,"o":47.43,"t":"2026-10-19T17:35:00Z","v":4506,"vw":47.430292},{"c":47.48,"h":47.48,"l":47.4,"n":73,"o":47.43,"t":"2026-10-19T17:40:00Z","v":2898,"vw":47.430342},{"c":47.35,"h":47.43,"l":47.35,"n":77,"o":47.41,"t":"2026-10-19T17:45:00Z","v":6198,"vw":47.399536},{"c":47.27,"h":47.38,"l":47.26,"n":81,"o":47.38,"t":"2026-10-19T17:50:00Z","v":6543,"vw":47.323586},{"c":47.28,"h":47.31,"l":47.24,"n":57,"o":47.27,"t":"2026-10-19T17:55:00Z","v":2414,"vw":47.287308},{"c":47.4,"h":47.42,"l":47.26,"n":118,"o":47.28,"t":"2026-10-19T18:00:00Z","v":9822,"vw":47.363788},{"c":47.375,"h":47.41,"l":47.36,"n":102,"o":47.385,"t":"2026-10-19T18:05:00Z","v":8143,"vw":47.397312},{"c":47.435,"h":47.435,"l":47.39,"n":52,"o":47.39,"t":"2026-10-19T18:10:00Z","v":4166,"vw":47.410966},{"c":47.415,"h":47.44,"l":47.37,"n":58,"o":47.43,"t":"2026-10-19T18:15:00Z","v":3135,"vw":47.418646},{"c":47.47,"h":47.47,"l":47.39,"n":72,"o":47.425,"t":"2026-10-19T18:20:00Z","v":4374,"vw":47.433832},{"c":47.42,"h":47.46,"l":47.41,"n":89,"o":47.45,"t":"2026-10-19T18:25:00Z","v":5788,"vw":47.43603},{"c":47.44,"h":47.49,"l":47.38,"n":187,"o":47.4,"t":"2026-10-19T18:30:00Z","v":13883,"vw":47.433576},{"c":47.475,"h":47.475,"l":47.41,"n":41,"o":47.45,"t":"2026-10-19T18:35:00Z","v":2246,"vw":47.4525},{"c":47.49,"h":47.498,"l":47.4,"n":178,"o":47.41,"t":"2026-10-19T18:40:00Z","v":13028,"vw":47.455887},{"c":47.51,"h":47.56,"l":47.475,"n":92,"o":47.49,"t":"2026-10-19T18:45:00Z","v":6900,"vw":47.509778},{"c":47.46,"h":47.46,"l":47.37,"n":84,"o":47.45,"t":"2026-10-19T18:50:00Z","v":7141,"vw":47.426035},{"c":47.58,"h":47.58,"l":47.44,"n":106,"o":47.455,"t":"2026-10-19T18:55:00Z","v":11759,"vw":47.50364},{"c":47.56,"h":47.62,"l":47.55,"n":138,"o":47.56,"t":"2026-10-19T19:00:00Z","v":9846,"vw":47.590595},{"c":47.585,"h":47.61,"l":47.55,"n":101,"o":47.585,"t":"2026-10-19T19:05:00Z","v":6734,"vw":47.58421},{"c":47.53,"h":47.6,"l":47.53,"n":80,"o":47.595,"t":"2026-10-19T19:10:00Z","v":3924,"vw":47.575267},{"c":47.65,"h":47.65,"l":47.54,"n":133,"o":47.55,"t":"2026-10-19T19:15:00Z","v":7230,"vw":47.595487},{"c":47.63,"h":47.68,"l":47.615,"n":101,"o":47.66,"t":"2026-10-19T19:20:00Z","v":5004,"vw":47.654224},{"c":47.57,"h":47.645,"l":47.57,"n":123,"o":47.645,"t":"2026-10-19T19:25:00Z","v":4461,"vw":47.608454},{"c":47.6,"h":47.615,"l":47.56,"n":163,"o":47.575,"t":"2026-10-19T19:30:00Z","v":10665,"vw":47.581689},{"c":47.61,"h":47.635,"l":47.58,"n":128,"o":47.59,"t":"2026-10-19T19:35:00Z","v":6656,"vw":47.613806},{"c":47.575,"h":47.63,"l":47.55,"n":200,"o":47.59,"t":"2026-10-19T19:40:00Z","v":13931,"vw":47.5931},{"c":47.53,"h":47.58,"l":47.52,"n":243,"o":47.575,"t":"2026-10-19T19:45:00Z","v":17002,"vw":47.553847},{"c":47.45,"h":47.51,"l":47.38,"n":297,"o":47.51,"t":"2026-10-19T19:50:00Z","v":22463,"vw":47.454669},{"c":47.47,"h":47.53,"l":47.41,"n":841,"o":47.46,"t":"2026-10-19T19:55:00Z","v":58733,"vw":47.479079},{"c":47.49,"h":47.49,"l":47.49,"n":18,"o":47.49,"t":"2026-10-19T20:00:00Z","v":93619,"vw":47.49},{"c":47.5,"h":47.7,"l":47.2,"n":62,"o":47.65,"t":"2026-10-20T12:00:00Z","v":8224,"vw":47.526479},{"c":46.97,"h":47.32,"l":46.97,"n":12,"o":47.32,"t":"2026-10-20T12:30:00Z","v":1602,"vw":47.096},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-10-20T12:35:00Z","v":300,"vw":46.91},{"c":47.07,"h":47.07,"l":47.03,"n":5,"o":47.07,"t":"2026-10-20T13:10:00Z","v":1500,"vw":47.062},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-10-20T13:15:00Z","v":400,"vw":47.08},{"c":47.19,"h":47.23,"l":47.12,"n":57,"o":47.21,"t":"2026-10-20T13:30:00Z","v":3766,"vw":47.190981},{"c":47.5,"h":47.56,"l":47.26,"n":48,"o":47.26,"t":"2026-10-20T13:35:00Z","v":5663,"vw":47.443993},{"c":47.492,"h":47.58,"l":47.492,"n":27,"o":47.55,"t":"2026-10-20T13:40:00Z","v":2341,"vw":47.547149},{"c":47.62,"h":47.68,"l":47.49,"n":163,"o":47.59,"t":"2026-10-20T13:45:00Z","v":19550,"vw":47.562366},{"c":47.845,"h":47.89,"l":47.575,"n":131,"o":47.62,"t":"2026-10-20T13:50:00Z","v":9527,"vw":47.706332},{"c":47.83,"h":47.9,"l":47.79,"n":128,"o":47.845,"t":"2026-10-20T13:55:00Z","v":7143,"vw":47.829152},{"c":47.72,"h":47.96,"l":47.7,"n":149,"o":47.8,"t":"2026-10-20T14:00:00Z","v":13607,"vw":47.864019},{"c":47.84,"h":47.9,"l":47.81,"n":32,"o":47.81,"t":"2026-10-20T14:05:00Z","v":2108,"vw":47.841643},{"c":47.825,"h":47.93,"l":47.79,"n":71,"o":47.86,"t":"2026-10-20T14:10:00Z","v":4914,"vw":47.853498},{"c":48.0825,"h":48.0825,"l":47.825,"n":119,"o":47.825,"t":"2026-10-20T14:15:00Z","v":13062,"vw":47.941365},{"c":48.665,"h":48.665,"l":48.03,"n":196,"o":48.035,"t":"2026-10-20T14:20:00Z","v":18143,"vw":48.133914},{"c":48.91,"h":48.93,"l":48.48,"n":180,"o":48.48,"t":"2026-10-20T14:25:00Z","v":18786,"vw":48.783924},{"c":49.12,"h":49.185,"l":48.89,"n":158,"o":48.995,"t":"2026-10-20T14:30:00Z","v":15716,"vw":49.055385},{"c":49.075,"h":49.23,"l":48.97,"n":124,"o":49.15,"t":"2026-10-20T14:35:00Z","v":5816,"vw":49.139044},{"c":49.015,"h":49.16,"l":48.94,"n":52,"o":49.0401,"t":"2026-10-20T14:40:00Z","v":4229,"vw":49.036276},{"c":48.73,"h":49.08,"l":48.73,"n":76,"o":49.07,"t":"2026-10-20T14:45:00Z","v":4290,"vw":48.862088},{"c":48.735,"h":48.8,"l":48.53,"n":348,"o":48.77,"t":"2026-10-20T14:50:00Z","v":36847,"vw":48.645521},{"c":48.775,"h":48.81,"l":48.71,"n":89,"o":48.75,"t":"2026-10-20T14:55:00Z","v":5587,"vw":48.767298},{"c":48.57,"h":48.75,"l":48.57,"n":71,"o":48.75,"t":"2026-10-20T15:00:00Z","v":5222,"vw":48.651651},{"c":48.7,"h":48.71,"l":48.555,"n":146,"o":48.555,"t":"2026-10-20T15:05:00Z","v":15065,"vw":48.678914},{"c":48.555,"h":48.7,"l":48.48,"n":373,"o":48.675,"t":"2026-10-20T15:10:00Z","v":55200,"vw":48.627162},{"c":48.46,"h":48.65,"l":48.45,"n":106,"o":48.63,"t":"2026-10-20T15:15:00Z","v":9448,"vw":48.550811},{"c":48.3,"h":48.5,"l":48.23,"n":77,"o":48.455,"t":"2026-10-20T15:20:00Z","v":4520,"vw":48.356687},{"c":48.19,"h":48.3,"l":48.19,"n":48,"o":48.3,"t":"2026-10-20T15:25:00Z","v":3967,"vw":48.259675},{"c":48.13,"h":48.22,"l":48.13,"n":63,"o":48.19,"t":"2026-10-20T15:30:00Z","v":2667,"vw":48.17507},{"c":48.28,"h":48.285,"l":48.11,"n":149,"o":48.11,"t":"2026-10-20T15:35:00Z","v":11917,"vw":48.17651},{"c":48.305,"h":48.4375,"l":48.28,"n":78,"o":48.37,"t":"2026-10-20T15:40:00Z","v":8162,"vw":48.307064},{"c":48.25,"h":48.25,"l":48.16,"n":40,"o":48.22,"t":"2026-10-20T15:45:00Z","v":3441,"vw":48.200611},{"c":48.3,"h":48.3,"l":48.3,"n":24,"o":48.3,"t":"2026-10-20T15:50:00Z","v":1269,"vw":48.3},{"c":48.35,"h":48.35,"l":48.315,"n":50,"o":48.335,"t":"2026-10-20T15:55:00Z","v":2693,"vw":48.345833},{"c":48.4,"h":48.41,"l":48.35,"n":46,"o":48.37,"t":"2026-10-20T16:00:00Z","v":2784,"vw":48.380376},{"c":48.46,"h":48.48,"l":48.415,"n":25,"o":48.42,"t":"2026-10-20T16:05:00Z","v":1175,"vw":48.460156},{"c":48.345,"h":48.44,"l":48.33,"n":90,"o":48.44,"t":"2026-10-20T16:10:00Z","v":4012,"vw":48.359035},{"c":48.19,"h":48.405,"l":48.18,"n":95,"o":48.37,"t":"2026-10-20T16:15:00Z","v":9859,"vw":48.250944},{"c":48.185,"h":48.24,"l":48.185,"n":39,"o":48.19,"t":"2026-10-20T16:20:00Z","v":1911,"vw":48.208205},{"c":48.27,"h":48.27,"l":48.23,"n":30,"o":48.23,"t":"2026-10-20T16:25:00Z","v":1690,"vw":48.259572},{"c":48.17,"h":48.235,"l":48.16,"n":44,"o":48.235,"t":"2026-10-20T16:30:00Z","v":2542,"vw":48.183452},{"c":48.22,"h":48.22,"l":48.185,"n":34,"o":48.185,"t":"2026-10-20T16:35:00Z","v":1448,"vw":48.215327},{"c":48.165,"h":48.24,"l":48.165,"n":34,"o":48.24,"t":"2026-10-20T16:40:00Z","v":1677,"vw":48.187792},{"c":48.2,"h":48.2,"l":48.12,"n":124,"o":48.15,"t":"2026-10-20T16:45:00Z","v":5525,"vw":48.150186},{"c":48.11,"h":48.19,"l":48.1,"n":56,"o":48.19,"t":"2026-10-20T16:50:00Z","v":1919,"vw":48.156587},{"c":48.1,"h":48.1,"l":48.08,"n":35,"o":48.1,"t":"2026-10-20T16:55:00Z","v":1146,"vw":48.096667},{"c":48.13,"h":48.13,"l":48.06,"n":25,"o":48.06,"t":"2026-10-20T17:00:00Z","v":1171,"vw":48.10407},{"c":47.96,"h":48.13,"l":47.9,"n":102,"o":48.13,"t":"2026-10-20T17:05:00Z","v":4508,"vw":48.022522},{"c":47.985,"h":48.02,"l":47.985,"n":20,"o":47.985,"t":"2026-10-20T17:10:00Z","v":1063,"vw":47.992391},{"c":47.95,"h":47.99,"l":47.95,"n":33,"o":47.99,"t":"2026-10-20T17:15:00Z","v":918,"vw":47.976175},{"c":48.01,"h":48.01,"l":47.954,"n":43,"o":47.985,"t":"2026-10-20T17:20:00Z","v":1985,"vw":47.984413},{"c":47.975,"h":47.98,"l":47.94,"n":56,"o":47.961,"t":"2026-10-20T17:25:00Z","v":2626,"vw":47.966153},{"c":47.99,"h":48.01,"l":47.98,"n":56,"o":48,"t":"2026-10-20T17:30:00Z","v":2820,"vw":48.001847},{"c":48,"h":48.02,"l":48,"n":18,"o":48.01,"t":"2026-10-20T17:35:00Z","v":1112,"vw":48.006667},{"c":47.98,"h":47.98,"l":47.93,"n":68,"o":47.94,"t":"2026-10-20T17:40:00Z","v":3736,"vw":47.967365},{"c":47.9694,"h":47.97,"l":47.91,"n":74,"o":47.93,"t":"2026-10-20T17:45:00Z","v":6930,"vw":47.929842},{"c":47.93,"h":47.94,"l":47.93,"n":20,"o":47.94,"t":"2026-10-20T17:50:00Z","v":821,"vw":47.934608},{"c":47.83,"h":47.91,"l":47.75,"n":288,"o":47.91,"t":"2026-10-20T17:55:00Z","v":23674,"vw":47.812649},{"c":47.77,"h":47.83,"l":47.705,"n":134,"o":47.83,"t":"2026-10-20T18:00:00Z","v":10352,"vw":47.7467},{"c":47.78,"h":47.8,"l":47.7,"n":120,"o":47.79,"t":"2026-10-20T18:05:00Z","v":5119,"vw":47.743394},{"c":47.825,"h":47.83,"l":47.78,"n":55,"o":47.81,"t":"2026-10-20T18:10:00Z","v":2100,"vw":47.815811},{"c":47.86,"h":47.87,"l":47.85,"n":72,"o":47.85,"t":"2026-10-20T18:15:00Z","v":1904,"vw":47.86},{"c":47.73,"h":47.77,"l":47.73,"n":36,"o":47.77,"t":"2026-10-20T18:20:00Z","v":1298,"vw":47.758571},{"c":47.785,"h":47.785,"l":47.77,"n":34,"o":47.77,"t":"2026-10-20T18:25:00Z","v":1320,"vw":47.772439},{"c":47.83,"h":47.85,"l":47.81,"n":54,"o":47.82,"t":"2026-10-20T18:30:00Z","v":2589,"vw":47.836355},{"c":47.86,"h":47.9,"l":47.82,"n":69,"o":47.88,"t":"2026-10-20T18:35:00Z","v":3000,"vw":47.860575},{"c":47.85,"h":47.865,"l":47.83,"n":74,"o":47.86,"t":"2026-10-20T18:40:00Z","v":3436,"vw":47.848691},{"c":47.97,"h":47.97,"l":47.885,"n":73,"o":47.89,"t":"2026-10-20T18:45:00Z","v":2492,"vw":47.942263},{"c":48,"h":48.005,"l":47.965,"n":42,"o":48,"t":"2026-10-20T18:50:00Z","v":1126,"vw":47.983998},{"c":47.965,"h":48,"l":47.96,"n":69,"o":48,"t":"2026-10-20T18:55:00Z","v":2280,"vw":47.981799},{"c":47.9,"h":48.01,"l":47.885,"n":160,"o":47.99,"t":"2026-10-20T19:00:00Z","v":11607,"vw":47.936712},{"c":47.92,"h":47.935,"l":47.88,"n":92,"o":47.88,"t":"2026-10-20T19:05:00Z","v":3941,"vw":47.916778},{"c":47.91,"h":47.99,"l":47.91,"n":138,"o":47.92,"t":"2026-10-20T19:10:00Z","v":6264,"vw":47.951189},{"c":47.875,"h":47.97,"l":47.875,"n":42,"o":47.915,"t":"2026-10-20T19:15:00Z","v":2305,"vw":47.913841},{"c":47.885,"h":47.89,"l":47.87,"n":63,"o":47.8875,"t":"2026-10-20T19:20:00Z","v":2115,"vw":47.882143},{"c":47.91,"h":47.96,"l":47.885,"n":146,"o":47.885,"t":"2026-10-20T19:25:00Z","v":7072,"vw":47.924089},{"c":47.85,"h":47.91,"l":47.81,"n":303,"o":47.9,"t":"2026-10-20T19:30:00Z","v":20414,"vw":47.848902},{"c":47.77,"h":47.85,"l":47.75,"n":160,"o":47.85,"t":"2026-10-20T19:35:00Z","v":7595,"vw":47.793966},{"c":47.87,"h":47.87,"l":47.8,"n":153,"o":47.81,"t":"2026-10-20T19:40:00Z","v":7114,"vw":47.841251},{"c":47.8,"h":47.85,"l":47.765,"n":203,"o":47.85,"t":"2026-10-20T19:45:00Z","v":10983,"vw":47.820812},{"c":47.725,"h":47.79,"l":47.71,"n":351,"o":47.78,"t":"2026-10-20T19:50:00Z","v":19367,"vw":47.747984},{"c":47.77,"h":47.83,"l":47.69,"n":1045,"o":47.72,"t":"2026-10-20T19:55:00Z","v":82275,"vw":47.762037},{"c":47.77,"h":47.77,"l":47.77,"n":11,"o":47.77,"t":"2026-10-20T20:00:00Z","v":56584,"vw":47.77},{"c":47.77,"h":48.07,"l":47.75,"n":55,"o":47.75,"t":"2026-10-21T12:00:00Z","v":7718,"vw":47.851123},{"c":47.83,"h":47.84,"l":47.83,"n":6,"o":47.84,"t":"2026-10-21T12:05:00Z","v":554,"vw":47.834545},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-10-21T12:20:00Z","v":102,"vw":47.78},{"c":48.02,"h":48.02,"l":47.83,"n":16,"o":47.9,"t":"2026-10-21T12:25:00Z","v":2072,"vw":47.949073},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-21T12:35:00Z","v":100,"vw":47.76},{"c":48.15,"h":48.15,"l":47.99,"n":16,"o":47.99,"t":"2026-10-21T12:55:00Z","v":2115,"vw":48.117135},{"c":47.72,"h":47.94,"l":47.66,"n":121,"o":47.89,"t":"2026-10-21T13:30:00Z","v":11703,"vw":47.814426},{"c":47.88,"h":48.01,"l":47.76,"n":52,"o":47.8,"t":"2026-10-21T13:35:00Z","v":4453,"vw":47.877435},{"c":47.93,"h":48.17,"l":47.875,"n":180,"o":47.95,"t":"2026-10-21T13:40:00Z","v":17667,"vw":48.045776},{"c":48.15,"h":48.28,"l":48.02,"n":145,"o":48.07,"t":"2026-10-21T13:45:00Z","v":19779,"vw":48.176528},{"c":48.43,"h":48.43,"l":48.16,"n":41,"o":48.16,"t":"2026-10-21T13:50:00Z","v":3852,"vw":48.312789},{"c":48.36,"h":48.535,"l":48.35,"n":70,"o":48.45,"t":"2026-10-21T13:55:00Z","v":5042,"vw":48.46272},{"c":48.395,"h":48.44,"l":48.31,"n":64,"o":48.32,"t":"2026-10-21T14:00:00Z","v":5050,"vw":48.372235},{"c":48.19,"h":48.39,"l":48.18,"n":51,"o":48.39,"t":"2026-10-21T14:05:00Z","v":2206,"vw":48.238626},{"c":48.33,"h":48.36,"l":48.29,"n":43,"o":48.33,"t":"2026-10-21T14:10:00Z","v":3923,"vw":48.328},{"c":48.45,"h":48.45,"l":48.34,"n":93,"o":48.35,"t":"2026-10-21T14:15:00Z","v":15545,"vw":48.372592},{"c":48.39,"h":48.455,"l":48.36,"n":97,"o":48.42,"t":"2026-10-21T14:20:00Z","v":5967,"vw":48.423237},{"c":48.29,"h":48.41,"l":48.24,"n":102,"o":48.39,"t":"2026-10-21T14:25:00Z","v":6120,"vw":48.34763},{"c":48.29,"h":48.3,"l":48.21,"n":114,"o":48.29,"t":"2026-10-21T14:30:00Z","v":7270,"vw":48.261379},{"c":48.12,"h":48.3,"l":48.12,"n":146,"o":48.3,"t":"2026-10-21T14:35:00Z","v":8424,"vw":48.205668},{"c":48.18,"h":48.18,"l":48.09,"n":94,"o":48.125,"t":"2026-10-21T14:40:00Z","v":3778,"vw":48.138875},{"c":48.135,"h":48.2,"l":48.135,"n":71,"o":48.16,"t":"2026-10-21T14:45:00Z","v":3778,"vw":48.155807},{"c":48.085,"h":48.17,"l":48.06,"n":93,"o":48.15,"t":"2026-10-21T14:50:00Z","v":5231,"vw":48.14622},{"c":48.1,"h":48.1699,"l":47.97,"n":131,"o":48.08,"t":"2026-10-21T14:55:00Z","v":9809,"vw":48.085026},{"c":48.13,"h":48.13,"l":48.05,"n":66,"o":48.1,"t":"2026-10-21T15:00:00Z","v":3263,"vw":48.097619},{"c":48.125,"h":48.16,"l":48.03,"n":93,"o":48.03,"t":"2026-10-21T15:05:00Z","v":7559,"vw":48.094507},{"c":48.12,"h":48.205,"l":48.12,"n":97,"o":48.12,"t":"2026-10-21T15:10:00Z","v":8004,"vw":48.163194},{"c":48.335,"h":48.335,"l":48.12,"n":122,"o":48.12,"t":"2026-10-21T15:15:00Z","v":9377,"vw":48.257658},{"c":48.15,"h":48.33,"l":48.15,"n":144,"o":48.33,"t":"2026-10-21T15:20:00Z","v":10923,"vw":48.291403},{"c":48.49,"h":48.5,"l":48.24,"n":125,"o":48.24,"t":"2026-10-21T15:25:00Z","v":8415,"vw":48.350766},{"c":48.79,"h":48.825,"l":48.62,"n":144,"o":48.62,"t":"2026-10-21T15:30:00Z","v":9991,"vw":48.716023},{"c":48.755,"h":48.825,"l":48.7,"n":106,"o":48.735,"t":"2026-10-21T15:35:00Z","v":8245,"vw":48.754464},{"c":48.48,"h":48.72,"l":48.43,"n":198,"o":48.72,"t":"2026-10-21T15:40:00Z","v":10875,"vw":48.572651},{"c":48.465,"h":48.605,"l":48.45,"n":86,"o":48.47,"t":"2026-10-21T15:45:00Z","v":6431,"vw":48.50162},{"c":48.505,"h":48.515,"l":48.465,"n":76,"o":48.47,"t":"2026-10-21T15:50:00Z","v":5138,"vw":48.490628},{"c":48.59,"h":48.615,"l":48.47,"n":98,"o":48.47,"t":"2026-10-21T15:55:00Z","v":6595,"vw":48.518916},{"c":48.5,"h":48.615,"l":48.49,"n":82,"o":48.585,"t":"2026-10-21T16:00:00Z","v":4625,"vw":48.551789},{"c":48.475,"h":48.54,"l":48.42,"n":56,"o":48.505,"t":"2026-10-21T16:05:00Z","v":3407,"vw":48.488255},{"c":48.615,"h":48.625,"l":48.43,"n":93,"o":48.475,"t":"2026-10-21T16:10:00Z","v":6138,"vw":48.539699},{"c":48.49,"h":48.62,"l":48.49,"n":52,"o":48.555,"t":"2026-10-21T16:15:00Z","v":3762,"vw":48.56603},{"c":48.65,"h":48.665,"l":48.55,"n":104,"o":48.55,"t":"2026-10-21T16:20:00Z","v":6920,"vw":48.604834},{"c":48.54,"h":48.615,"l":48.49,"n":95,"o":48.61,"t":"2026-10-21T16:25:00Z","v":6386,"vw":48.572036},{"c":48.685,"h":48.6899,"l":48.49,"n":129,"o":48.54,"t":"2026-10-21T16:30:00Z","v":11432,"vw":48.583807},{"c":49.11,"h":49.11,"l":48.635,"n":136,"o":48.705,"t":"2026-10-21T16:35:00Z","v":13571,"vw":48.885731},{"c":49.12,"h":49.295,"l":48.96,"n":478,"o":49.17,"t":"2026-10-21T16:40:00Z","v":34513,"vw":49.135345},{"c":48.885,"h":49.17,"l":48.8,"n":127,"o":49.15,"t":"2026-10-21T16:45:00Z","v":9670,"vw":49.064077},{"c":48.775,"h":48.955,"l":48.775,"n":168,"o":48.89,"t":"2026-10-21T16:50:00Z","v":12628,"vw":48.874226},{"c":48.805,"h":48.85,"l":48.77,"n":168,"o":48.78,"t":"2026-10-21T16:55:00Z","v":13301,"vw":48.83141},{"c":48.78,"h":48.805,"l":48.7,"n":104,"o":48.805,"t":"2026-10-21T17:00:00Z","v":7946,"vw":48.756811},{"c":48.83,"h":48.83,"l":48.7344,"n":79,"o":48.74,"t":"2026-10-21T17:05:00Z","v":4137,"vw":48.782897},{"c":48.85,"h":48.88,"l":48.835,"n":48,"o":48.88,"t":"2026-10-21T17:10:00Z","v":2389,"vw":48.863592},{"c":48.77,"h":48.875,"l":48.75,"n":129,"o":48.85,"t":"2026-10-21T17:15:00Z","v":7647,"vw":48.808888},{"c":48.74,"h":48.78,"l":48.72,"n":53,"o":48.78,"t":"2026-10-21T17:20:00Z","v":3409,"vw":48.754286},{"c":48.75,"h":48.77,"l":48.72,"n":140,"o":48.73,"t":"2026-10-21T17:25:00Z","v":6470,"vw":48.737845},{"c":48.81,"h":48.81,"l":48.77,"n":128,"o":48.78,"t":"2026-10-21T17:30:00Z","v":7869,"vw":48.795293},{"c":48.735,"h":48.79,"l":48.72,"n":100,"o":48.785,"t":"2026-10-21T17:35:00Z","v":10531,"vw":48.761645},{"c":48.72,"h":48.84,"l":48.71,"n":153,"o":48.76,"t":"2026-10-21T17:40:00Z","v":11603,"vw":48.761189},{"c":48.67,"h":48.77,"l":48.67,"n":195,"o":48.745,"t":"2026-10-21T17:45:00Z","v":16572,"vw":48.707023},{"c":48.68,"h":48.68,"l":48.635,"n":71,"o":48.675,"t":"2026-10-21T17:50:00Z","v":4316,"vw":48.664623},{"c":48.665,"h":48.725,"l":48.66,"n":126,"o":48.68,"t":"2026-10-21T17:55:00Z","v":10872,"vw":48.696217},{"c":48.62,"h":48.665,"l":48.595,"n":184,"o":48.665,"t":"2026-10-21T18:00:00Z","v":13573,"vw":48.620619},{"c":48.51,"h":48.635,"l":48.47,"n":95,"o":48.635,"t":"2026-10-21T18:05:00Z","v":5879,"vw":48.569596},{"c":48.56,"h":48.6,"l":48.5,"n":168,"o":48.51,"t":"2026-10-21T18:10:00Z","v":9091,"vw":48.56547},{"c":48.545,"h":48.595,"l":48.51,"n":51,"o":48.595,"t":"2026-10-21T18:15:00Z","v":3651,"vw":48.557072},{"c":48.515,"h":48.56,"l":48.515,"n":69,"o":48.56,"t":"2026-10-21T18:20:00Z","v":3138,"vw":48.525882},{"c":48.49,"h":48.545,"l":48.49,"n":139,"o":48.515,"t":"2026-10-21T18:25:00Z","v":12176,"vw":48.509513},{"c":48.53,"h":48.56,"l":48.505,"n":102,"o":48.53,"t":"2026-10-21T18:30:00Z","v":5765,"vw":48.520762},{"c":48.549,"h":48.57,"l":48.52,"n":117,"o":48.525,"t":"2026-10-21T18:35:00Z","v":9706,"vw":48.544953},{"c":48.45,"h":48.56,"l":48.45,"n":274,"o":48.535,"t":"2026-10-21T18:40:00Z","v":19086,"vw":48.506261},{"c":48.445,"h":48.495,"l":48.37,"n":249,"o":48.44,"t":"2026-10-21T18:45:00Z","v":21617,"vw":48.456574},{"c":48.32,"h":48.445,"l":48.26,"n":124,"o":48.445,"t":"2026-10-21T18:50:00Z","v":7390,"vw":48.399796},{"c":48.11,"h":48.38,"l":48.04,"n":183,"o":48.32,"t":"2026-10-21T18:55:00Z","v":14179,"vw":48.231851},{"c":47.74,"h":48,"l":47.65,"n":206,"o":48,"t":"2026-10-21T19:00:00Z","v":10312,"vw":47.847228},{"c":47.8,"h":47.95,"l":47.65,"n":220,"o":47.76,"t":"2026-10-21T19:05:00Z","v":20528,"vw":47.854732},{"c":47.87,"h":47.92,"l":47.67,"n":88,"o":47.755,"t":"2026-10-21T19:10:00Z","v":5035,"vw":47.766933},{"c":47.93,"h":47.93,"l":47.795,"n":54,"o":47.88,"t":"2026-10-21T19:15:00Z","v":4169,"vw":47.839887},{"c":47.92,"h":47.94,"l":47.855,"n":56,"o":47.94,"t":"2026-10-21T19:20:00Z","v":3940,"vw":47.878255},{"c":48.01,"h":48.11,"l":47.875,"n":157,"o":47.88,"t":"2026-10-21T19:25:00Z","v":7442,"vw":47.994151},{"c":48.14,"h":48.25,"l":48.065,"n":358,"o":48.065,"t":"2026-10-21T19:30:00Z","v":24821,"vw":48.190318},{"c":48.09,"h":48.1425,"l":48.02,"n":128,"o":48.14,"t":"2026-10-21T19:35:00Z","v":7750,"vw":48.059038},{"c":48.05,"h":48.115,"l":47.955,"n":293,"o":48.04,"t":"2026-10-21T19:40:00Z","v":25858,"vw":48.045509},{"c":48.3,"h":48.38,"l":48.08,"n":290,"o":48.08,"t":"2026-10-21T19:45:00Z","v":20677,"vw":48.300589},{"c":48.25,"h":48.35,"l":48.13,"n":449,"o":48.315,"t":"2026-10-21T19:50:00Z","v":29839,"vw":48.268321},{"c":48.155,"h":48.21,"l":48.04,"n":1370,"o":48.2,"t":"2026-10-21T19:55:00Z","v":111513,"vw":48.136879},{"c":48.09,"h":48.17,"l":48.09,"n":21,"o":48.17,"t":"2026-10-21T20:00:00Z","v":52475,"vw":48.091438},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-22T11:05:00Z","v":100,"vw":47.63},{"c":47.35,"h":47.7,"l":47.16,"n":51,"o":47.7,"t":"2026-10-22T12:00:00Z","v":8265,"vw":47.516985},{"c":47.36,"h":47.45,"l":47.36,"n":4,"o":47.45,"t":"2026-10-22T12:05:00Z","v":402,"vw":47.4275},{"c":47.2,"h":47.27,"l":47.2,"n":10,"o":47.27,"t":"2026-10-22T12:15:00Z","v":2600,"vw":47.211811},{"c":47.32,"h":47.32,"l":47.32,"n":2,"o":47.32,"t":"2026-10-22T13:00:00Z","v":500,"vw":47.32},{"c":47.23,"h":47.26,"l":47.14,"n":20,"o":47.26,"t":"2026-10-22T13:15:00Z","v":3807,"vw":47.196434},{"c":47.15,"h":47.15,"l":47.15,"n":2,"o":47.15,"t":"2026-10-22T13:20:00Z","v":300,"vw":47.15},{"c":47.38,"h":47.54,"l":47.2,"n":88,"o":47.2,"t":"2026-10-22T13:30:00Z","v":9345,"vw":47.39683},{"c":47.7,"h":47.76,"l":47.51,"n":99,"o":47.51,"t":"2026-10-22T13:35:00Z","v":14214,"vw":47.653623},{"c":47.695,"h":47.89,"l":47.695,"n":108,"o":47.78,"t":"2026-10-22T13:40:00Z","v":10363,"vw":47.805469},{"c":47.85,"h":47.91,"l":47.73,"n":234,"o":47.73,"t":"2026-10-22T13:45:00Z","v":25068,"vw":47.788925},{"c":48.05,"h":48.08,"l":47.7912,"n":88,"o":47.815,"t":"2026-10-22T13:50:00Z","v":10232,"vw":47.939975},{"c":48.07,"h":48.22,"l":47.92,"n":135,"o":48.12,"t":"2026-10-22T13:55:00Z","v":8052,"vw":48.073925},{"c":48.19,"h":48.25,"l":48.06,"n":160,"o":48.06,"t":"2026-10-22T14:00:00Z","v":13073,"vw":48.159383},{"c":48.105,"h":48.19,"l":48.06,"n":133,"o":48.175,"t":"2026-10-22T14:05:00Z","v":9346,"vw":48.151749},{"c":48.305,"h":48.485,"l":48.09,"n":165,"o":48.105,"t":"2026-10-22T14:10:00Z","v":16107,"vw":48.302036},{"c":48.22,"h":48.415,"l":48.13,"n":127,"o":48.22,"t":"2026-10-22T14:15:00Z","v":12196,"vw":48.238651},{"c":48.19,"h":48.22,"l":48.1,"n":82,"o":48.22,"t":"2026-10-22T14:20:00Z","v":5949,"vw":48.160507},{"c":48,"h":48.19,"l":47.87,"n":207,"o":48.19,"t":"2026-10-22T14:25:00Z","v":15885,"vw":48.019575},{"c":47.745,"h":48.11,"l":47.74,"n":180,"o":48,"t":"2026-10-22T14:30:00Z","v":15988,"vw":47.924167},{"c":47.68,"h":47.76,"l":47.6,"n":87,"o":47.71,"t":"2026-10-22T14:35:00Z","v":6372,"vw":47.689894},{"c":47.825,"h":47.825,"l":47.75,"n":34,"o":47.82,"t":"2026-10-22T14:40:00Z","v":2234,"vw":47.796389},{"c":47.66,"h":47.82,"l":47.62,"n":76,"o":47.75,"t":"2026-10-22T14:45:00Z","v":5198,"vw":47.689147},{"c":47.75,"h":47.78,"l":47.595,"n":109,"o":47.66,"t":"2026-10-22T14:50:00Z","v":6415,"vw":47.682511},{"c":47.66,"h":47.85,"l":47.63,"n":99,"o":47.85,"t":"2026-10-22T14:55:00Z","v":5135,"vw":47.692751},{"c":47.48,"h":47.67,"l":47.45,"n":123,"o":47.65,"t":"2026-10-22T15:00:00Z","v":8390,"vw":47.5963},{"c":47.52,"h":47.56,"l":47.42,"n":125,"o":47.49,"t":"2026-10-22T15:05:00Z","v":13052,"vw":47.500348},{"c":47.405,"h":47.63,"l":47.36,"n":115,"o":47.52,"t":"2026-10-22T15:10:00Z","v":7708,"vw":47.471611},{"c":47.48,"h":47.55,"l":47.32,"n":156,"o":47.405,"t":"2026-10-22T15:15:00Z","v":17957,"vw":47.475472},{"c":47.6,"h":47.6847,"l":47.44,"n":139,"o":47.6,"t":"2026-10-22T15:20:00Z","v":8029,"vw":47.630077},{"c":47.56,"h":47.62,"l":47.46,"n":127,"o":47.61,"t":"2026-10-22T15:25:00Z","v":8007,"vw":47.565707},{"c":47.45,"h":47.53,"l":47.39,"n":79,"o":47.46,"t":"2026-10-22T15:30:00Z","v":3252,"vw":47.46225},{"c":47.465,"h":47.54,"l":47.44,"n":73,"o":47.45,"t":"2026-10-22T15:35:00Z","v":3979,"vw":47.491746},{"c":47.41,"h":47.54,"l":47.41,"n":140,"o":47.5,"t":"2026-10-22T15:40:00Z","v":8159,"vw":47.471431},{"c":47.4,"h":47.46,"l":47.35,"n":68,"o":47.41,"t":"2026-10-22T15:45:00Z","v":3746,"vw":47.385292},{"c":47.4801,"h":47.4801,"l":47.4,"n":69,"o":47.4,"t":"2026-10-22T15:50:00Z","v":3612,"vw":47.455867},{"c":47.36,"h":47.55,"l":47.35,"n":95,"o":47.53,"t":"2026-10-22T15:55:00Z","v":6109,"vw":47.459966},{"c":47.35,"h":47.44,"l":47.35,"n":64,"o":47.44,"t":"2026-10-22T16:00:00Z","v":4141,"vw":47.398438},{"c":47.43,"h":47.45,"l":47.35,"n":81,"o":47.41,"t":"2026-10-22T16:05:00Z","v":5643,"vw":47.40055},{"c":47.37,"h":47.4,"l":47.37,"n":84,"o":47.39,"t":"2026-10-22T16:10:00Z","v":4225,"vw":47.383964},{"c":47.29,"h":47.405,"l":47.29,"n":107,"o":47.37,"t":"2026-10-22T16:15:00Z","v":7037,"vw":47.346025},{"c":47.37,"h":47.4219,"l":47.3,"n":55,"o":47.4219,"t":"2026-10-22T16:20:00Z","v":3945,"vw":47.357077},{"c":47.46,"h":47.46,"l":47.3,"n":99,"o":47.3,"t":"2026-10-22T16:25:00Z","v":9135,"vw":47.36901},{"c":47.39,"h":47.54,"l":47.375,"n":80,"o":47.54,"t":"2026-10-22T16:30:00Z","v":6065,"vw":47.430029},{"c":47.39,"h":47.43,"l":47.37,"n":73,"o":47.39,"t":"2026-10-22T16:35:00Z","v":5228,"vw":47.403287},{"c":47.28,"h":47.38,"l":47.25,"n":99,"o":47.38,"t":"2026-10-22T16:40:00Z","v":4490,"vw":47.305948},{"c":47.15,"h":47.31,"l":47.12,"n":121,"o":47.31,"t":"2026-10-22T16:45:00Z","v":8067,"vw":47.224297},{"c":47.14,"h":47.18,"l":47.12,"n":57,"o":47.15,"t":"2026-10-22T16:50:00Z","v":4661,"vw":47.164128},{"c":47.195,"h":47.22,"l":47.12,"n":85,"o":47.175,"t":"2026-10-22T16:55:00Z","v":4769,"vw":47.178173},{"c":47.19,"h":47.195,"l":47.1,"n":75,"o":47.195,"t":"2026-10-22T17:00:00Z","v":4579,"vw":47.165465},{"c":47.18,"h":47.23,"l":47.11,"n":63,"o":47.19,"t":"2026-10-22T17:05:00Z","v":3282,"vw":47.203009},{"c":47.155,"h":47.2,"l":47.1,"n":116,"o":47.175,"t":"2026-10-22T17:10:00Z","v":4568,"vw":47.155539},{"c":47.13,"h":47.21,"l":47.12,"n":100,"o":47.145,"t":"2026-10-22T17:15:00Z","v":7192,"vw":47.168062},{"c":47.155,"h":47.23,"l":47.1,"n":124,"o":47.1305,"t":"2026-10-22T17:20:00Z","v":7454,"vw":47.15715},{"c":47.09,"h":47.135,"l":47.06,"n":38,"o":47.135,"t":"2026-10-22T17:25:00Z","v":3216,"vw":47.098202},{"c":47.15,"h":47.15,"l":46.98,"n":115,"o":47.06,"t":"2026-10-22T17:30:00Z","v":13056,"vw":47.047326},{"c":47.14,"h":47.21,"l":47.12,"n":53,"o":47.19,"t":"2026-10-22T17:35:00Z","v":3937,"vw":47.175405},{"c":47.07,"h":47.17,"l":47.07,"n":93,"o":47.12,"t":"2026-10-22T17:40:00Z","v":4735,"vw":47.121805},{"c":47.12,"h":47.12,"l":47.02,"n":93,"o":47.06,"t":"2026-10-22T17:45:00Z","v":6037,"vw":47.08857},{"c":47.14,"h":47.19,"l":47.14,"n":62,"o":47.14,"t":"2026-10-22T17:50:00Z","v":4165,"vw":47.145514},{"c":47.14,"h":47.16,"l":47.11,"n":111,"o":47.16,"t":"2026-10-22T17:55:00Z","v":7287,"vw":47.140496},{"c":46.935,"h":47.14,"l":46.91,"n":141,"o":47.14,"t":"2026-10-22T18:00:00Z","v":8242,"vw":47.050495},{"c":47.06,"h":47.08,"l":46.91,"n":96,"o":46.935,"t":"2026-10-22T18:05:00Z","v":6828,"vw":46.98777},{"c":46.98,"h":47.04,"l":46.97,"n":146,"o":47.04,"t":"2026-10-22T18:10:00Z","v":7906,"vw":47.012955},{"c":47.08,"h":47.08,"l":46.97,"n":76,"o":46.98,"t":"2026-10-22T18:15:00Z","v":5178,"vw":47.014546},{"c":47.02,"h":47.1,"l":47.02,"n":117,"o":47.08,"t":"2026-10-22T18:20:00Z","v":5950,"vw":47.06316},{"c":46.86,"h":47.0306,"l":46.86,"n":89,"o":46.99,"t":"2026-10-22T18:25:00Z","v":5062,"vw":46.932977},{"c":46.79,"h":46.91,"l":46.79,"n":112,"o":46.86,"t":"2026-10-22T18:30:00Z","v":6132,"vw":46.843116},{"c":46.89,"h":46.89,"l":46.78,"n":82,"o":46.78,"t":"2026-10-22T18:35:00Z","v":5847,"vw":46.825675},{"c":47.13,"h":47.19,"l":46.885,"n":243,"o":46.885,"t":"2026-10-22T18:40:00Z","v":17494,"vw":47.085256},{"c":47.21,"h":47.21,"l":47.13,"n":269,"o":47.13,"t":"2026-10-22T18:45:00Z","v":25237,"vw":47.166952},{"c":47.125,"h":47.205,"l":47.1,"n":102,"o":47.205,"t":"2026-10-22T18:50:00Z","v":5624,"vw":47.150056},{"c":47.255,"h":47.31,"l":47.1,"n":108,"o":47.13,"t":"2026-10-22T18:55:00Z","v":10663,"vw":47.202748},{"c":47.52,"h":47.525,"l":47.18,"n":315,"o":47.255,"t":"2026-10-22T19:00:00Z","v":32452,"vw":47.306015},{"c":47.4,"h":47.54,"l":47.38,"n":95,"o":47.45,"t":"2026-10-22T19:05:00Z","v":5252,"vw":47.434884},{"c":47.425,"h":47.425,"l":47.36,"n":74,"o":47.38,"t":"2026-10-22T19:10:00Z","v":4741,"vw":47.393506},{"c":47.35,"h":47.435,"l":47.35,"n":99,"o":47.42,"t":"2026-10-22T19:15:00Z","v":6860,"vw":47.404768},{"c":47.44,"h":47.46,"l":47.37,"n":90,"o":47.395,"t":"2026-10-22T19:20:00Z","v":6001,"vw":47.417234},{"c":47.39,"h":47.48,"l":47.34,"n":164,"o":47.435,"t":"2026-10-22T19:25:00Z","v":9396,"vw":47.387141},{"c":47.31,"h":47.42,"l":47.27,"n":143,"o":47.42,"t":"2026-10-22T19:30:00Z","v":9877,"vw":47.34652},{"c":47.3,"h":47.35,"l":47.28,"n":87,"o":47.31,"t":"2026-10-22T19:35:00Z","v":5184,"vw":47.310203},{"c":47.385,"h":47.4,"l":47.3,"n":285,"o":47.325,"t":"2026-10-22T19:40:00Z","v":22058,"vw":47.326186},{"c":47.3,"h":47.385,"l":47.145,"n":288,"o":47.385,"t":"2026-10-22T19:45:00Z","v":20951,"vw":47.246238},{"c":47.45,"h":47.45,"l":47.3,"n":379,"o":47.3,"t":"2026-10-22T19:50:00Z","v":31384,"vw":47.349255},{"c":47.22,"h":47.465,"l":47.21,"n":1175,"o":47.455,"t":"2026-10-22T19:55:00Z","v":95106,"vw":47.338702},{"c":47.22,"h":47.31,"l":47.22,"n":13,"o":47.31,"t":"2026-10-22T20:00:00Z","v":105646,"vw":47.220095}],"history":[{"c":27.19,"h":27.29,"l":26.445,"n":3107,"o":26.5,"t":"2024-10-21T04:00:00Z","v":335300,"vw":26.899388},{"c":27.56,"h":27.72,"l":27.24,"n":2525,"o":27.51,"t":"2024-10-22T04:00:00Z","v":163119,"vw":27.417737},{"c":27.79,"h":27.88,"l":27.5,"n":2115,"o":27.65,"t":"2024-10-23T04:00:00Z","v":225426,"vw":27.72807},{"c":27.64,"h":27.8,"l":27.56,"n":1532,"o":27.8,"t":"2024-10-24T04:00:00Z","v":149384,"vw":27.700353},{"c":27.62,"h":27.79,"l":27.54,"n":1577,"o":27.7,"t":"2024-10-25T04:00:00Z","v":116728,"vw":27.65966},{"c":27.85,"h":28.115,"l":27.8,"n":2124,"o":27.9,"t":"2024-10-28T04:00:00Z","v":195975,"vw":27.926221},{"c":27.59,"h":27.83,"l":27.28,"n":1594,"o":27.83,"t":"2024-10-29T04:00:00Z","v":141428,"vw":27.535241},{"c":27.1,"h":27.19,"l":26.73,"n":1448,"o":26.93,"t":"2024-10-30T04:00:00Z","v":148358,"vw":27.011738},{"c":26.8,"h":27.22,"l":26.72,"n":1028,"o":27.22,"t":"2024-10-31T04:00:00Z","v":79142,"vw":26.886319},{"c":26.82,"h":27.13,"l":26.75,"n":1001,"o":26.89,"t":"2024-11-01T04:00:00Z","v":73110,"vw":26.829321},{"c":27.11,"h":27.33,"l":26.72,"n":1356,"o":26.89,"t":"2024-11-04T05:00:00Z","v":160488,"vw":27.082989},{"c":27.08,"h":27.18,"l":26.81,"n":1411,"o":27.18,"t":"2024-11-05T05:00:00Z","v":86326,"vw":26.985433},{"c":27.43,"h":27.43,"l":26.16,"n":2307,"o":26.62,"t":"2024-11-06T05:00:00Z","v":246698,"vw":26.848522},{"c":27.86,"h":28.0615,"l":27.51,"n":3587,"o":27.63,"t":"2024-11-07T05:00:00Z","v":463786,"vw":27.824233},{"c":27.27,"h":27.37,"l":26.96,"n":1784,"o":27.37,"t":"2024-11-08T05:00:00Z","v":163470,"vw":27.184148},{"c":27.02,"h":27.08,"l":26.69,"n":1851,"o":26.95,"t":"2024-11-11T05:00:00Z","v":203540,"vw":26.928179},{"c":27,"h":27.09,"l":26.68,"n":1824,"o":26.68,"t":"2024-11-12T05:00:00Z","v":169645,"vw":26.918915},{"c":27.74,"h":28.005,"l":26.98,"n":2794,"o":27.1,"t":"2024-11-13T05:00:00Z","v":277470,"vw":27.47912},{"c":27.86,"h":28.17,"l":27.83,"n":2587,"o":28.01,"t":"2024-11-14T05:00:00Z","v":258598,"vw":28.033597},{"c":27.74,"h":27.77,"l":27.3128,"n":2079,"o":27.77,"t":"2024-11-15T05:00:00Z","v":186783,"vw":27.533015},{"c":27.83,"h":27.87,"l":27.34,"n":2160,"o":27.34,"t":"2024-11-18T05:00:00Z","v":110392,"vw":27.734485},{"c":28.15,"h":28.2,"l":27.66,"n":1966,"o":27.67,"t":"2024-11-19T05:00:00Z","v":173561,"vw":28.020832},{"c":28.49,"h":28.66,"l":27.93,"n":2434,"o":28.07,"t":"2024-11-20T05:00:00Z","v":244446,"vw":28.337899},{"c":27.71,"h":28.45,"l":27.5,"n":2718,"o":28.45,"t":"2024-11-21T05:00:00Z","v":322668,"vw":27.852044},{"c":26.86,"h":27.355,"l":26.24,"n":4471,"o":27.27,"t":"2024-11-22T05:00:00Z","v":507626,"vw":26.666712},{"c":26.95,"h":27.15,"l":26.78,"n":2305,"o":26.87,"t":"2024-11-25T05:00:00Z","v":272224,"vw":26.957749},{"c":27.05,"h":27.35,"l":26.84,"n":1457,"o":27.21,"t":"2024-11-26T05:00:00Z","v":119605,"vw":27.115048},{"c":27.94,"h":28.095,"l":27.2,"n":2088,"o":27.2,"t":"2024-11-27T05:00:00Z","v":198888,"vw":27.807364},{"c":27.73,"h":27.94,"l":27.6001,"n":858,"o":27.88,"t":"2024-11-29T05:00:00Z","v":79280,"vw":27.780326},{"c":27.81,"h":27.82,"l":27.53,"n":1780,"o":27.7,"t":"2024-12-02T05:00:00Z","v":172298,"vw":27.650919},{"c":27.23,"h":27.89,"l":27.14,"n":1583,"o":27.79,"t":"2024-12-03T05:00:00Z","v":159438,"vw":27.441461},{"c":27.81,"h":28.04,"l":27.56,"n":3200,"o":27.69,"t":"2024-12-04T05:00:00Z","v":317765,"vw":27.759866},{"c":28.38,"h":28.65,"l":28.05,"n":4025,"o":28.42,"t":"2024-12-05T05:00:00Z","v":264797,"vw":28.484844},{"c":28.57,"h":28.9495,"l":28.51,"n":2282,"o":28.68,"t":"2024-12-06T05:00:00Z","v":178169,"vw":28.690455},{"c":28.72,"h":29.13,"l":28.7,"n":3051,"o":28.95,"t":"2024-12-09T05:00:00Z","v":215949,"vw":28.929404},{"c":28.54,"h":28.94,"l":28,"n":5582,"o":28.85,"t":"2024-12-10T05:00:00Z","v":244066,"vw":28.610027},{"c":28.63,"h":28.64,"l":28.16,"n":1868,"o":28.53,"t":"2024-12-11T05:00:00Z","v":167739,"vw":28.476914},{"c":28.53,"h":28.82,"l":28.48,"n":2120,"o":28.52,"t":"2024-12-12T05:00:00Z","v":79107,"vw":28.665198},{"c":28.74,"h":28.89,"l":28.62,"n":1589,"o":28.7,"t":"2024-12-13T05:00:00Z","v":115545,"vw":28.716751},{"c":28.66,"h":28.96,"l":28.47,"n":3348,"o":28.96,"t":"2024-12-16T05:00:00Z","v":173080,"vw":28.662313},{"c":28.39,"h":28.665,"l":28.18,"n":5085,"o":28.61,"t":"2024-12-17T05:00:00Z","v":229354,"vw":28.439887},{"c":27.5,"h":28.36,"l":27.05,"n":2994,"o":28.36,"t":"2024-12-18T05:00:00Z","v":273194,"vw":27.588185},{"c":27.57,"h":27.78,"l":27.36,"n":1827,"o":27.47,"t":"2024-12-19T05:00:00Z","v":129949,"vw":27.554488},{"c":27.75,"h":27.9328,"l":27.53,"n":1958,"o":27.65,"t":"2024-12-20T05:00:00Z","v":134832,"vw":27.737591},{"c":27.53,"h":27.885,"l":27.195,"n":1547,"o":27.85,"t":"2024-12-23T05:00:00Z","v":85246,"vw":27.466579},{"c":28.13,"h":28.13,"l":27.415,"n":750,"o":27.6,"t":"2024-12-24T05:00:00Z","v":35879,"vw":27.865139},{"c":27.54,"h":27.79,"l":27.36,"n":1068,"o":27.76,"t":"2024-12-26T05:00:00Z","v":96832,"vw":27.582366},{"c":27.47,"h":27.68,"l":27.2922,"n":1047,"o":27.66,"t":"2024-12-27T05:00:00Z","v":39899,"vw":27.430947},{"c":27.36,"h":27.5441,"l":27.03,"n":858,"o":27.24,"t":"2024-12-30T05:00:00Z","v":31715,"vw":27.274764},{"c":27.58,"h":27.94,"l":27.14,"n":2549,"o":27.44,"t":"2024-12-31T05:00:00Z","v":227951,"vw":27.52267},{"c":27.35,"h":27.75,"l":27.26,"n":1162,"o":27.54,"t":"2025-01-02T05:00:00Z","v":47294,"vw":27.451385},{"c":26.69,"h":27.36,"l":26.64,"n":1927,"o":27.36,"t":"2025-01-03T05:00:00Z","v":98233,"vw":26.875483},{"c":27.14,"h":27.34,"l":26.69,"n":1686,"o":26.69,"t":"2025-01-06T05:00:00Z","v":120176,"vw":27.118478},{"c":27,"h":27.445,"l":26.97,"n":1442,"o":27.29,"t":"2025-01-07T05:00:00Z","v":112943,"vw":27.172436},{"c":27.06,"h":27.29,"l":26.75,"n":3237,"o":26.93,"t":"2025-01-08T05:00:00Z","v":394343,"vw":27.061119},{"c":26.67,"h":27.1844,"l":26.64,"n":1784,"o":27.17,"t":"2025-01-10T05:00:00Z","v":103781,"vw":26.853288},{"c":26.39,"h":26.75,"l":26.18,"n":2152,"o":26.62,"t":"2025-01-13T05:00:00Z","v":128822,"vw":26.428719},{"c":26.52,"h":26.75,"l":26.375,"n":3292,"o":26.47,"t":"2025-01-14T05:00:00Z","v":340799,"vw":26.528759},{"c":26.76,"h":27.155,"l":26.68,"n":1840,"o":27.07,"t":"2025-01-15T05:00:00Z","v":104787,"vw":26.83073},{"c":27.39,"h":27.39,"l":26.89,"n":2330,"o":27.11,"t":"2025-01-16T05:00:00Z","v":171550,"vw":27.098047},{"c":27.26,"h":27.41,"l":27.12,"n":2666,"o":27.37,"t":"2025-01-17T05:00:00Z","v":151836,"vw":27.269898},{"c":27.6,"h":27.705,"l":27.34,"n":2370,"o":27.61,"t":"2025-01-21T05:00:00Z","v":249592,"vw":27.552815},{"c":27.86,"h":28.12,"l":27.79,"n":2480,"o":27.8,"t":"2025-01-22T05:00:00Z","v":212018,"vw":27.915813},{"c":27.99,"h":28.02,"l":27.67,"n":2792,"o":27.67,"t":"2025-01-23T05:00:00Z","v":161017,"vw":27.925461},{"c":28.27,"h":28.47,"l":27.89,"n":1718,"o":27.89,"t":"2025-01-24T05:00:00Z","v":99505,"vw":28.2791},{"c":27.98,"h":28.1,"l":27.85,"n":3448,"o":28.07,"t":"2025-01-27T05:00:00Z","v":205392,"vw":27.951004},{"c":28.2,"h":28.25,"l":27.67,"n":2386,"o":27.67,"t":"2025-01-28T05:00:00Z","v":311900,"vw":28.112513},{"c":28.82,"h":28.82,"l":28.2,"n":3682,"o":28.2,"t":"2025-01-29T05:00:00Z","v":287145,"vw":28.578005},{"c":30.29,"h":30.34,"l":29.38,"n":5204,"o":29.38,"t":"2025-01-30T05:00:00Z","v":329564,"vw":29.920725},{"c":30.44,"h":31.255,"l":30.06,"n":5383,"o":30.66,"t":"2025-01-31T05:00:00Z","v":489566,"vw":30.69471},{"c":30.66,"h":30.79,"l":29.63,"n":3128,"o":30.21,"t":"2025-02-03T05:00:00Z","v":286887,"vw":30.259748},{"c":30.85,"h":31.2,"l":30.68,"n":3303,"o":30.96,"t":"2025-02-04T05:00:00Z","v":318741,"vw":30.866304},{"c":30.71,"h":31.22,"l":30.64,"n":2560,"o":31.02,"t":"2025-02-05T05:00:00Z","v":269507,"vw":30.836686},{"c":30.72,"h":30.9,"l":30.61,"n":3045,"o":30.8,"t":"2025-02-06T05:00:00Z","v":297482,"vw":30.764},{"c":31.25,"h":31.56,"l":30.905,"n":3200,"o":31.07,"t":"2025-02-07T05:00:00Z","v":382799,"vw":31.130784},{"c":32.12,"h":32.19,"l":31.195,"n":4698,"o":31.34,"t":"2025-02-10T05:00:00Z","v":600024,"vw":31.87221},{"c":31.93,"h":32.38,"l":31.55,"n":4325,"o":32.12,"t":"2025-02-11T05:00:00Z","v":372071,"vw":31.922197},{"c":32.06,"h":32.3568,"l":31.92,"n":3743,"o":32.19,"t":"2025-02-12T05:00:00Z","v":301144,"vw":32.119113},{"c":32.66,"h":32.7,"l":32.34,"n":3957,"o":32.54,"t":"2025-02-13T05:00:00Z","v":483281,"vw":32.565567},{"c":32.64,"h":32.8775,"l":32.46,"n":2141,"o":32.78,"t":"2025-02-14T05:00:00Z","v":221104,"vw":32.680697},{"c":32.3,"h":32.47,"l":31.845,"n":1898,"o":32.36,"t":"2025-02-18T05:00:00Z","v":117232,"vw":32.246338},{"c":32.26,"h":32.61,"l":31.92,"n":3295,"o":32.36,"t":"2025-02-19T05:00:00Z","v":205205,"vw":32.330394},{"c":32.73,"h":33.02,"l":32.65,"n":3262,"o":32.65,"t":"2025-02-20T05:00:00Z","v":398072,"vw":32.838492},{"c":31.83,"h":32.86,"l":31.68,"n":2449,"o":32.86,"t":"2025-02-21T05:00:00Z","v":169275,"vw":32.281301},{"c":32.14,"h":32.335,"l":31.78,"n":2921,"o":32.11,"t":"2025-02-24T05:00:00Z","v":295817,"vw":32.088534},{"c":32.46,"h":32.61,"l":31.9001,"n":2992,"o":32.35,"t":"2025-02-25T05:00:00Z","v":349489,"vw":32.290754},{"c":32.47,"h":32.61,"l":32.34,"n":2769,"o":32.56,"t":"2025-02-26T05:00:00Z","v":196609,"vw":32.438539},{"c":32.51,"h":32.51,"l":32.075,"n":1797,"o":32.31,"t":"2025-02-27T05:00:00Z","v":128483,"vw":32.353404},{"c":31.45,"h":32.57,"l":31.21,"n":3293,"o":32.46,"t":"2025-02-28T05:00:00Z","v":705180,"vw":31.652811},{"c":31.62,"h":32,"l":31.51,"n":3215,"o":31.74,"t":"2025-03-03T05:00:00Z","v":307822,"vw":31.757454},{"c":31.84,"h":31.99,"l":31.55,"n":2510,"o":31.74,"t":"2025-03-04T05:00:00Z","v":658565,"vw":31.694086},{"c":32.84,"h":33.06,"l":32.09,"n":4053,"o":32.09,"t":"2025-03-05T05:00:00Z","v":890652,"vw":32.604765},{"c":32.43,"h":33.5,"l":32.41,"n":4176,"o":33.09,"t":"2025-03-06T05:00:00Z","v":387666,"vw":32.894002},{"c":32.37,"h":32.8,"l":32.21,"n":2655,"o":32.71,"t":"2025-03-07T05:00:00Z","v":237455,"vw":32.476995},{"c":32.16,"h":32.82,"l":31.945,"n":8816,"o":32.06,"t":"2025-03-10T04:00:00Z","v":1063142,"vw":32.29952},{"c":31.82,"h":32.325,"l":31.74,"n":5449,"o":32.12,"t":"2025-03-11T04:00:00Z","v":1508635,"vw":32.013004},{"c":31.74,"h":31.9,"l":31.35,"n":3236,"o":31.73,"t":"2025-03-12T04:00:00Z","v":315632,"vw":31.713254},{"c":31.86,"h":32.24,"l":31.69,"n":5262,"o":31.69,"t":"2025-03-13T04:00:00Z","v":1317267,"vw":31.89868},{"c":31.9,"h":32.09,"l":31.605,"n":3574,"o":32.08,"t":"2025-03-14T04:00:00Z","v":441923,"vw":31.820206},{"c":32.16,"h":32.33,"l":31.94,"n":2350,"o":31.94,"t":"2025-03-17T04:00:00Z","v":161224,"vw":32.17678},{"c":32.45,"h":32.625,"l":32.29,"n":3382,"o":32.38,"t":"2025-03-18T04:00:00Z","v":199401,"vw":32.431625},{"c":32.63,"h":32.99,"l":32.57,"n":3098,"o":32.72,"t":"2025-03-19T04:00:00Z","v":251735,"vw":32.799641},{"c":31.95,"h":32.3969,"l":31.88,"n":2242,"o":32.26,"t":"2025-03-20T04:00:00Z","v":190491,"vw":32.056133},{"c":32.07,"h":32.16,"l":31.8,"n":2953,"o":31.8,"t":"2025-03-21T04:00:00Z","v":296061,"vw":32.029998},{"c":31.89,"h":32.55,"l":31.84,"n":3367,"o":32.35,"t":"2025-03-24T04:00:00Z","v":344195,"vw":32.130124},{"c":32.01,"h":32.33,"l":31.87,"n":3547,"o":32.12,"t":"2025-03-25T04:00:00Z","v":372790,"vw":32.052279},{"c":31.36,"h":32.25,"l":31.1,"n":2534,"o":32.05,"t":"2025-03-26T04:00:00Z","v":305253,"vw":31.422505},{"c":31.59,"h":31.865,"l":31.1,"n":4354,"o":31.37,"t":"2025-03-27T04:00:00Z","v":513055,"vw":31.617892},{"c":31.23,"h":31.71,"l":31.14,"n":2795,"o":31.61,"t":"2025-03-28T04:00:00Z","v":298938,"vw":31.380123},{"c":31.28,"h":31.6,"l":31.06,"n":5249,"o":31.5,"t":"2025-03-31T04:00:00Z","v":551850,"vw":31.314807},{"c":31.09,"h":31.59,"l":31.09,"n":3142,"o":31.39,"t":"2025-04-01T04:00:00Z","v":250668,"vw":31.316842},{"c":31.2,"h":31.47,"l":30.37,"n":2716,"o":31.23,"t":"2025-04-02T04:00:00Z","v":144218,"vw":31.182766},{"c":30.9,"h":31.525,"l":30.83,"n":4730,"o":31.19,"t":"2025-04-03T04:00:00Z","v":521840,"vw":31.164689},{"c":28.89,"h":30.44,"l":28.0001,"n":6574,"o":30.34,"t":"2025-04-04T04:00:00Z","v":691584,"vw":29.495298},{"c":27.32,"h":28.56,"l":27.195,"n":3394,"o":27.64,"t":"2025-04-07T04:00:00Z","v":276104,"vw":27.69593},{"c":27.33,"h":29.11,"l":27.13,"n":4204,"o":27.99,"t":"2025-04-08T04:00:00Z","v":348968,"vw":27.519949},{"c":29.21,"h":29.372,"l":26.36,"n":6594,"o":27.52,"t":"2025-04-09T04:00:00Z","v":640189,"vw":27.657289},{"c":27.65,"h":29.21,"l":27.5,"n":3627,"o":29.21,"t":"2025-04-10T04:00:00Z","v":305217,"vw":27.924081},{"c":29.23,"h":29.35,"l":27.7575,"n":4776,"o":28.86,"t":"2025-04-11T04:00:00Z","v":559010,"vw":28.824762},{"c":29.42,"h":29.75,"l":28.56,"n":2529,"o":28.64,"t":"2025-04-14T04:00:00Z","v":189285,"vw":29.442748},{"c":30.47,"h":30.56,"l":29.39,"n":3802,"o":29.39,"t":"2025-04-15T04:00:00Z","v":241342,"vw":30.108486},{"c":30.25,"h":31.06,"l":29.92,"n":2142,"o":31.06,"t":"2025-04-16T04:00:00Z","v":174764,"vw":30.304583},{"c":30.31,"h":30.445,"l":30.09,"n":1032,"o":30.09,"t":"2025-04-17T04:00:00Z","v":66921,"vw":30.262007},{"c":29.94,"h":30.5,"l":29.84,"n":1837,"o":30.13,"t":"2025-04-21T04:00:00Z","v":138787,"vw":30.042173},{"c":30.11,"h":30.44,"l":29.955,"n":5174,"o":30.09,"t":"2025-04-22T04:00:00Z","v":449270,"vw":30.239437},{"c":30,"h":30.77,"l":29.93,"n":4633,"o":30.13,"t":"2025-04-23T04:00:00Z","v":535586,"vw":30.363581},{"c":30.41,"h":30.565,"l":29.95,"n":5646,"o":29.99,"t":"2025-04-24T04:00:00Z","v":833264,"vw":30.377455},{"c":30.5,"h":30.57,"l":30.26,"n":3973,"o":30.51,"t":"2025-04-25T04:00:00Z","v":462377,"vw":30.4502},{"c":30.55,"h":30.63,"l":30.355,"n":3599,"o":30.52,"t":"2025-04-28T04:00:00Z","v":354600,"vw":30.491558},{"c":31.79,"h":32.07,"l":31.335,"n":6451,"o":31.75,"t":"2025-04-29T04:00:00Z","v":1178333,"vw":31.683409},{"c":31.45,"h":31.75,"l":30.88,"n":3758,"o":31.75,"t":"2025-04-30T04:00:00Z","v":396476,"vw":31.332412},{"c":31.44,"h":32.05,"l":31.35,"n":2755,"o":31.65,"t":"2025-05-01T04:00:00Z","v":217365,"vw":31.463789},{"c":32,"h":32.32,"l":31.77,"n":3914,"o":32.03,"t":"2025-05-02T04:00:00Z","v":2138151,"vw":31.911913},{"c":32.3,"h":32.33,"l":32.04,"n":6366,"o":32.08,"t":"2025-05-05T04:00:00Z","v":1156489,"vw":32.236544},{"c":32.82,"h":32.88,"l":32.03,"n":5692,"o":32.33,"t":"2025-05-06T04:00:00Z","v":725128,"vw":32.716437},{"c":32.82,"h":33.06,"l":32.59,"n":6209,"o":32.74,"t":"2025-05-07T04:00:00Z","v":605168,"vw":32.796089},{"c":33.54,"h":33.61,"l":32.83,"n":7159,"o":33.1,"t":"2025-05-08T04:00:00Z","v":974399,"vw":33.272795},{"c":33.43,"h":34.05,"l":33.36,"n":5542,"o":33.65,"t":"2025-05-09T04:00:00Z","v":534038,"vw":33.621926},{"c":34,"h":34.28,"l":33.57,"n":5047,"o":33.57,"t":"2025-05-12T04:00:00Z","v":623707,"vw":33.943367},{"c":35.25,"h":35.3356,"l":34.2,"n":6088,"o":34.2,"t":"2025-05-13T04:00:00Z","v":906908,"vw":34.915591},{"c":36.3,"h":36.36,"l":35.02,"n":8815,"o":35.33,"t":"2025-05-14T04:00:00Z","v":1786044,"vw":35.795968},{"c":36.44,"h":36.7,"l":36.21,"n":5967,"o":36.26,"t":"2025-05-15T04:00:00Z","v":791824,"vw":36.541136},{"c":35.52,"h":36.76,"l":35.42,"n":4557,"o":36.66,"t":"2025-05-16T04:00:00Z","v":261201,"vw":35.795768},{"c":35.9,"h":35.95,"l":35.23,"n":5620,"o":35.56,"t":"2025-05-19T04:00:00Z","v":398846,"vw":35.642798},{"c":36.88,"h":37.1,"l":36.1,"n":2946,"o":36.1,"t":"2025-05-20T04:00:00Z","v":249418,"vw":36.808669},{"c":36.52,"h":37.26,"l":36.23,"n":2381,"o":36.64,"t":"2025-05-21T04:00:00Z","v":147157,"vw":36.558843},{"c":36.88,"h":37.03,"l":36.41,"n":4521,"o":36.41,"t":"2025-05-22T04:00:00Z","v":369117,"vw":36.907526},{"c":37.77,"h":37.91,"l":36.5,"n":2713,"o":36.5,"t":"2025-05-23T04:00:00Z","v":198441,"vw":37.612935},{"c":37.99,"h":38.74,"l":37.88,"n":5329,"o":38.44,"t":"2025-05-27T04:00:00Z","v":706108,"vw":38.331272},{"c":38.04,"h":38.3,"l":37.4268,"n":3158,"o":37.8,"t":"2025-05-28T04:00:00Z","v":145797,"vw":38.032799},{"c":37.64,"h":38.49,"l":37.5825,"n":3764,"o":38.42,"t":"2025-05-29T04:00:00Z","v":197733,"vw":37.908899},{"c":37.85,"h":38,"l":37.125,"n":2371,"o":37.57,"t":"2025-05-30T04:00:00Z","v":275464,"vw":37.713834},{"c":37.89,"h":38.48,"l":37.55,"n":4727,"o":37.85,"t":"2025-06-02T04:00:00Z","v":328612,"vw":37.987355},{"c":38.32,"h":38.605,"l":37.58,"n":3830,"o":37.76,"t":"2025-06-03T04:00:00Z","v":245217,"vw":38.223757},{"c":38.86,"h":39.05,"l":38.39,"n":5713,"o":38.98,"t":"2025-06-04T04:00:00Z","v":901470,"vw":38.749679},{"c":39.1,"h":39.3,"l":38.77,"n":4380,"o":38.88,"t":"2025-06-05T04:00:00Z","v":286912,"vw":38.990423},{"c":38.59,"h":39.36,"l":38.39,"n":4185,"o":39.36,"t":"2025-06-06T04:00:00Z","v":396834,"vw":38.671635},{"c":38.73,"h":38.96,"l":38.48,"n":3191,"o":38.48,"t":"2025-06-09T04:00:00Z","v":289425,"vw":38.721859},{"c":39.17,"h":39.35,"l":38.71,"n":6820,"o":38.96,"t":"2025-06-10T04:00:00Z","v":748561,"vw":39.121421},{"c":40.2,"h":40.86,"l":39.05,"n":11147,"o":39.36,"t":"2025-06-11T04:00:00Z","v":2017890,"vw":40.140923},{"c":39.46,"h":40.5,"l":39.39,"n":5795,"o":40.09,"t":"2025-06-12T04:00:00Z","v":594709,"vw":40.002168},{"c":38.05,"h":38.92,"l":37.64,"n":5642,"o":38.92,"t":"2025-06-13T04:00:00Z","v":809983,"vw":38.30998},{"c":38.27,"h":39.4,"l":37.9101,"n":4862,"o":38.17,"t":"2025-06-16T04:00:00Z","v":388379,"vw":38.903611},{"c":37.26,"h":37.75,"l":37.1,"n":17885,"o":37.3,"t":"2025-06-17T04:00:00Z","v":2880264,"vw":37.402087},{"c":38,"h":38.68,"l":37.4,"n":7623,"o":37.4,"t":"2025-06-18T04:00:00Z","v":831685,"vw":38.029689},{"c":37.84,"h":38.41,"l":37.56,"n":6622,"o":38.06,"t":"2025-06-20T04:00:00Z","v":913180,"vw":37.918662},{"c":37.9,"h":38.11,"l":36.64,"n":8614,"o":37.76,"t":"2025-06-23T04:00:00Z","v":5433136,"vw":37.312363},{"c":39.22,"h":39.64,"l":38.3,"n":9851,"o":38.3,"t":"2025-06-24T04:00:00Z","v":3435073,"vw":39.320133},{"c":39.01,"h":39.46,"l":38.99,"n":5766,"o":39.19,"t":"2025-06-25T04:00:00Z","v":443773,"vw":39.231043},{"c":40.03,"h":40.22,"l":39.46,"n":6423,"o":39.46,"t":"2025-06-26T04:00:00Z","v":697186,"vw":39.936661},{"c":40.09,"h":40.41,"l":39.882,"n":4883,"o":40.31,"t":"2025-06-27T04:00:00Z","v":343982,"vw":40.183014},{"c":40.64,"h":40.72,"l":40.275,"n":8160,"o":40.49,"t":"2025-06-30T04:00:00Z","v":959643,"vw":40.486928},{"c":40.72,"h":41.08,"l":40.4401,"n":6454,"o":40.7,"t":"2025-07-01T04:00:00Z","v":603783,"vw":40.799075},{"c":41.8,"h":41.915,"l":40.88,"n":9415,"o":40.9,"t":"2025-07-02T04:00:00Z","v":858256,"vw":41.572995},{"c":41.76,"h":42.2971,"l":41.505,"n":3795,"o":41.88,"t":"2025-07-03T04:00:00Z","v":299133,"vw":41.708618},{"c":41.19,"h":41.74,"l":40.84,"n":6057,"o":41.69,"t":"2025-07-07T04:00:00Z","v":437135,"vw":41.15711},{"c":41.76,"h":41.83,"l":40.97,"n":7205,"o":41.59,"t":"2025-07-08T04:00:00Z","v":488438,"vw":41.519446},{"c":41.45,"h":42.01,"l":41.17,"n":6768,"o":42.01,"t":"2025-07-09T04:00:00Z","v":462680,"vw":41.382955},{"c":42.53,"h":42.53,"l":41.03,"n":6683,"o":41.5,"t":"2025-07-10T04:00:00Z","v":717496,"vw":42.060386},{"c":41.74,"h":42.34,"l":41.495,"n":4115,"o":42.26,"t":"2025-07-11T04:00:00Z","v":306076,"vw":41.756695},{"c":41.6,"h":41.67,"l":41.11,"n":6202,"o":41.51,"t":"2025-07-14T04:00:00Z","v":369757,"vw":41.451691},{"c":41.88,"h":41.95,"l":41.45,"n":5442,"o":41.65,"t":"2025-07-15T04:00:00Z","v":245948,"vw":41.733382},{"c":41.99,"h":42.03,"l":41.37,"n":3389,"o":41.81,"t":"2025-07-16T04:00:00Z","v":124454,"vw":41.845001},{"c":42.59,"h":42.6,"l":41.895,"n":5536,"o":42.09,"t":"2025-07-17T04:00:00Z","v":441668,"vw":42.388527},{"c":41.26,"h":43.0683,"l":41.21,"n":5159,"o":42.78,"t":"2025-07-18T04:00:00Z","v":307317,"vw":41.902751},{"c":41.13,"h":42.1723,"l":40.52,"n":5008,"o":41.48,"t":"2025-07-21T04:00:00Z","v":337163,"vw":41.145361},{"c":41.45,"h":41.635,"l":40.99,"n":3155,"o":40.99,"t":"2025-07-22T04:00:00Z","v":281729,"vw":41.419466},{"c":42.46,"h":42.47,"l":41.4,"n":5163,"o":41.83,"t":"2025-07-23T04:00:00Z","v":452409,"vw":42.049638},{"c":41.7,"h":42.27,"l":41.7,"n":3572,"o":42.03,"t":"2025-07-24T04:00:00Z","v":239488,"vw":41.92367},{"c":41.95,"h":41.995,"l":41.55,"n":2830,"o":41.55,"t":"2025-07-25T04:00:00Z","v":173017,"vw":41.869945},{"c":41.38,"h":41.95,"l":41.085,"n":5534,"o":41.88,"t":"2025-07-28T04:00:00Z","v":392353,"vw":41.249677},{"c":42.39,"h":43.1,"l":41.43,"n":10515,"o":41.43,"t":"2025-07-29T04:00:00Z","v":834473,"vw":42.601688},{"c":41.89,"h":42.85,"l":41.79,"n":4181,"o":42.85,"t":"2025-07-30T04:00:00Z","v":314833,"vw":42.058465},{"c":43.39,"h":43.66,"l":41.98,"n":10310,"o":42.26,"t":"2025-07-31T04:00:00Z","v":1168911,"vw":42.967316},{"c":42.76,"h":43.7,"l":42.25,"n":8162,"o":43.45,"t":"2025-08-01T04:00:00Z","v":559360,"vw":43.033402},{"c":42.98,"h":44.5,"l":42.81,"n":5923,"o":43.07,"t":"2025-08-04T04:00:00Z","v":323127,"vw":43.094027},{"c":43.19,"h":43.425,"l":42.6,"n":5116,"o":43.42,"t":"2025-08-05T04:00:00Z","v":411095,"vw":43.099267},{"c":42.99,"h":43.41,"l":42.67,"n":4261,"o":43.41,"t":"2025-08-06T04:00:00Z","v":266777,"vw":42.931591},{"c":43.34,"h":43.86,"l":42.75,"n":5379,"o":43.04,"t":"2025-08-07T04:00:00Z","v":441198,"vw":43.44616},{"c":43.67,"h":44.0199,"l":43.065,"n":7424,"o":43.25,"t":"2025-08-08T04:00:00Z","v":424973,"vw":43.480242},{"c":42.74,"h":43.95,"l":42.74,"n":5902,"o":43.67,"t":"2025-08-11T04:00:00Z","v":321988,"vw":43.293423},{"c":43.3,"h":43.5027,"l":42.81,"n":5400,"o":42.81,"t":"2025-08-12T04:00:00Z","v":472844,"vw":43.194024},{"c":44.75,"h":44.97,"l":43.22,"n":8063,"o":43.22,"t":"2025-08-13T04:00:00Z","v":713368,"vw":44.456465},{"c":43.74,"h":43.94,"l":42.87,"n":37991,"o":43,"t":"2025-08-14T04:00:00Z","v":4908899,"vw":43.437028},{"c":44.13,"h":44.36,"l":43.76,"n":7616,"o":43.9,"t":"2025-08-15T04:00:00Z","v":616170,"vw":44.09477},{"c":45.2,"h":45.35,"l":44.17,"n":13068,"o":44.34,"t":"2025-08-18T04:00:00Z","v":1397613,"vw":44.906782},{"c":45.36,"h":46.43,"l":45.12,"n":15844,"o":45.25,"t":"2025-08-19T04:00:00Z","v":5765951,"vw":45.880638},{"c":45.3,"h":45.97,"l":44.53,"n":11362,"o":45.46,"t":"2025-08-20T04:00:00Z","v":8916993,"vw":45.254197},{"c":46.01,"h":46.03,"l":45.01,"n":11639,"o":45.33,"t":"2025-08-21T04:00:00Z","v":1310297,"vw":45.544718},{"c":48.04,"h":48.11,"l":46,"n":9329,"o":46.14,"t":"2025-08-22T04:00:00Z","v":805368,"vw":47.472627},{"c":48.41,"h":48.67,"l":47.83,"n":9239,"o":47.83,"t":"2025-08-25T04:00:00Z","v":662654,"vw":48.244407},{"c":49.14,"h":49.41,"l":48.21,"n":11783,"o":49.4,"t":"2025-08-26T04:00:00Z","v":1325609,"vw":48.757513},{"c":48.71,"h":49.35,"l":48.44,"n":9278,"o":48.9,"t":"2025-08-27T04:00:00Z","v":674681,"vw":48.840006},{"c":50.48,"h":50.48,"l":48.66,"n":11310,"o":48.71,"t":"2025-08-28T04:00:00Z","v":1102831,"vw":49.789177},{"c":50.26,"h":50.9,"l":49.91,"n":11287,"o":50.35,"t":"2025-08-29T04:00:00Z","v":794908,"vw":50.310703},{"c":50.88,"h":51.04,"l":49.4,"n":12299,"o":49.55,"t":"2025-09-02T04:00:00Z","v":1237288,"vw":50.568185},{"c":51.25,"h":52.54,"l":51.08,"n":14211,"o":51.29,"t":"2025-09-03T04:00:00Z","v":1065066,"vw":51.537779},{"c":51.41,"h":51.69,"l":51.155,"n":9670,"o":51.35,"t":"2025-09-04T04:00:00Z","v":912302,"vw":51.409234},{"c":50.34,"h":52.37,"l":50.32,"n":13112,"o":51.66,"t":"2025-09-05T04:00:00Z","v":1413889,"vw":51.184584},{"c":49.35,"h":50.435,"l":48.67,"n":13703,"o":50.34,"t":"2025-09-08T04:00:00Z","v":1503290,"vw":49.443034},{"c":47.64,"h":48.4,"l":46.715,"n":36853,"o":47.88,"t":"2025-09-09T04:00:00Z","v":5257992,"vw":47.548487},{"c":47.69,"h":48.4885,"l":47.48,"n":17744,"o":48.22,"t":"2025-09-10T04:00:00Z","v":2246575,"vw":47.939147},{"c":48.74,"h":49.77,"l":48.06,"n":21556,"o":48.39,"t":"2025-09-11T04:00:00Z","v":2104764,"vw":48.986303},{"c":48.39,"h":48.83,"l":48.2,"n":18428,"o":48.69,"t":"2025-09-12T04:00:00Z","v":2233058,"vw":48.439539},{"c":48.04,"h":49.13,"l":48.02,"n":15756,"o":49,"t":"2025-09-15T04:00:00Z","v":2575291,"vw":48.629267},{"c":48.34,"h":48.69,"l":47.54,"n":10339,"o":48.59,"t":"2025-09-16T04:00:00Z","v":1081412,"vw":48.200323},{"c":48.37,"h":49.11,"l":48.2,"n":13390,"o":48.48,"t":"2025-09-17T04:00:00Z","v":1128149,"vw":48.623861},{"c":47.57,"h":48.931,"l":47.2475,"n":9995,"o":48.54,"t":"2025-09-18T04:00:00Z","v":634280,"vw":47.598239},{"c":47.17,"h":48.08,"l":46.68,"n":7518,"o":47.66,"t":"2025-09-19T04:00:00Z","v":413793,"vw":47.14008},{"c":47.62,"h":47.955,"l":46.535,"n":13485,"o":46.94,"t":"2025-09-22T04:00:00Z","v":1388863,"vw":47.229425},{"c":47.62,"h":48.98,"l":47.52,"n":12875,"o":48.79,"t":"2025-09-23T04:00:00Z","v":1935145,"vw":48.230054},{"c":45.97,"h":47.67,"l":45.85,"n":11081,"o":47.52,"t":"2025-09-24T04:00:00Z","v":904077,"vw":46.555434},{"c":43.19,"h":44.6,"l":42.54,"n":54886,"o":44.02,"t":"2025-09-25T04:00:00Z","v":9220693,"vw":43.730249},{"c":44.44,"h":44.88,"l":43.2,"n":55522,"o":43.97,"t":"2025-09-26T04:00:00Z","v":8116117,"vw":44.142722},{"c":44.65,"h":45.33,"l":44.26,"n":25027,"o":45.23,"t":"2025-09-29T04:00:00Z","v":3659822,"vw":44.856254},{"c":45.25,"h":45.46,"l":44.34,"n":18355,"o":44.9,"t":"2025-09-30T04:00:00Z","v":4927438,"vw":45.05053},{"c":44.01,"h":45.91,"l":43.55,"n":22061,"o":45.86,"t":"2025-10-01T04:00:00Z","v":3516825,"vw":44.583713},{"c":43.29,"h":44.03,"l":42.41,"n":16007,"o":43.92,"t":"2025-10-02T04:00:00Z","v":1502718,"vw":43.255078},{"c":43.1,"h":44.08,"l":43,"n":10784,"o":43.95,"t":"2025-10-03T04:00:00Z","v":887400,"vw":43.416358},{"c":42.4,"h":43.39,"l":41.95,"n":10966,"o":43.24,"t":"2025-10-06T04:00:00Z","v":900390,"vw":42.336673},{"c":42.46,"h":43.38,"l":42.19,"n":14200,"o":42.82,"t":"2025-10-07T04:00:00Z","v":1267920,"vw":42.611879},{"c":43.4,"h":43.74,"l":42.94,"n":11849,"o":43.4,"t":"2025-10-08T04:00:00Z","v":990023,"vw":43.426648},{"c":42.91,"h":44.32,"l":42.25,"n":20267,"o":44.22,"t":"2025-10-09T04:00:00Z","v":1607399,"vw":42.974029},{"c":41.58,"h":43.45,"l":41.41,"n":12718,"o":43.27,"t":"2025-10-10T04:00:00Z","v":1125904,"vw":42.185255},{"c":42.08,"h":42.67,"l":41.69,"n":9677,"o":42.36,"t":"2025-10-13T04:00:00Z","v":892334,"vw":42.148198},{"c":44,"h":44.11,"l":41.925,"n":10434,"o":42.09,"t":"2025-10-14T04:00:00Z","v":990167,"vw":43.593726},{"c":44.73,"h":45.2,"l":44.37,"n":10515,"o":44.59,"t":"2025-10-15T04:00:00Z","v":832130,"vw":44.795425},{"c":44.27,"h":45.55,"l":44.045,"n":14571,"o":45.19,"t":"2025-10-16T04:00:00Z","v":1286931,"vw":44.684721},{"c":44.58,"h":45.07,"l":44.09,"n":11853,"o":44.28,"t":"2025-10-17T04:00:00Z","v":917954,"vw":44.63999},{"c":45.09,"h":45.42,"l":44.79,"n":7485,"o":45.05,"t":"2025-10-20T04:00:00Z","v":621590,"vw":45.070063},{"c":44.47,"h":45.51,"l":44.36,"n":10752,"o":45.1,"t":"2025-10-21T04:00:00Z","v":880733,"vw":44.864117},{"c":44.47,"h":45.1469,"l":43.82,"n":8863,"o":44.59,"t":"2025-10-22T04:00:00Z","v":679464,"vw":44.466456},{"c":45.02,"h":45.275,"l":44.315,"n":9574,"o":44.47,"t":"2025-10-23T04:00:00Z","v":641563,"vw":44.961252},{"c":44.72,"h":45.51,"l":44.55,"n":10093,"o":45.15,"t":"2025-10-24T04:00:00Z","v":676646,"vw":44.826897},{"c":44.58,"h":45.3,"l":44.46,"n":7189,"o":45.11,"t":"2025-10-27T04:00:00Z","v":410106,"vw":44.770731},{"c":44.46,"h":45.16,"l":44.01,"n":9217,"o":44.44,"t":"2025-10-28T04:00:00Z","v":951271,"vw":44.538772},{"c":44.65,"h":44.83,"l":44.22,"n":8506,"o":44.59,"t":"2025-10-29T04:00:00Z","v":545596,"vw":44.566524},{"c":45.3,"h":45.6,"l":44.61,"n":8952,"o":44.82,"t":"2025-10-30T04:00:00Z","v":679694,"vw":45.257967},{"c":44.99,"h":45.36,"l":44.51,"n":6837,"o":44.91,"t":"2025-10-31T04:00:00Z","v":390332,"vw":44.865858},{"c":45.09,"h":45.97,"l":44.785,"n":9177,"o":45.84,"t":"2025-11-03T05:00:00Z","v":680689,"vw":45.407231},{"c":43.44,"h":44.7347,"l":43.37,"n":11546,"o":44.65,"t":"2025-11-04T05:00:00Z","v":783085,"vw":43.977946},{"c":44.57,"h":44.86,"l":43.92,"n":8567,"o":44.1,"t":"2025-11-05T05:00:00Z","v":613421,"vw":44.490935},{"c":43.62,"h":44.775,"l":43.53,"n":10718,"o":44.71,"t":"2025-11-06T05:00:00Z","v":811381,"vw":43.988444},{"c":44.02,"h":44.12,"l":43,"n":11978,"o":43.85,"t":"2025-11-07T05:00:00Z","v":870011,"vw":43.593776},{"c":43.87,"h":44.51,"l":43.8,"n":8134,"o":44.22,"t":"2025-11-10T05:00:00Z","v":576678,"vw":44.084436},{"c":44.9,"h":44.97,"l":43.65,"n":8727,"o":43.84,"t":"2025-11-11T05:00:00Z","v":669195,"vw":44.461769},{"c":44.98,"h":45.71,"l":44.82,"n":13292,"o":45.06,"t":"2025-11-12T05:00:00Z","v":728417,"vw":45.15242},{"c":45.21,"h":45.955,"l":44.93,"n":12070,"o":45.43,"t":"2025-11-13T05:00:00Z","v":947406,"vw":45.383375},{"c":44.47,"h":45.29,"l":44.36,"n":15561,"o":44.58,"t":"2025-11-14T05:00:00Z","v":1055311,"vw":44.876998},{"c":44.43,"h":47.3553,"l":44.34,"n":27360,"o":46.74,"t":"2025-11-17T05:00:00Z","v":2138189,"vw":45.596998},{"c":45.87,"h":46.125,"l":43.565,"n":16384,"o":44.35,"t":"2025-11-18T05:00:00Z","v":1235693,"vw":44.825692},{"c":48.11,"h":48.3,"l":45.98,"n":18696,"o":46.11,"t":"2025-11-19T05:00:00Z","v":1667502,"vw":47.676757},{"c":46.37,"h":49.33,"l":46.34,"n":14216,"o":48.3,"t":"2025-11-20T05:00:00Z","v":1110106,"vw":47.707815},{"c":45.33,"h":46.47,"l":45.15,"n":11426,"o":46.32,"t":"2025-11-21T05:00:00Z","v":1015591,"vw":45.68667},{"c":45.67,"h":46.23,"l":44.6225,"n":12853,"o":45.79,"t":"2025-11-24T05:00:00Z","v":1141920,"vw":45.568328},{"c":47.16,"h":47.23,"l":46.11,"n":8745,"o":46.11,"t":"2025-11-25T05:00:00Z","v":931673,"vw":46.949511},{"c":48.01,"h":48.4599,"l":47.39,"n":8981,"o":47.64,"t":"2025-11-26T05:00:00Z","v":646284,"vw":48.112023},{"c":48.23,"h":48.47,"l":47.66,"n":6319,"o":48.28,"t":"2025-11-28T05:00:00Z","v":431222,"vw":48.149577},{"c":48.15,"h":48.845,"l":47.9,"n":9217,"o":47.92,"t":"2025-12-01T05:00:00Z","v":526179,"vw":48.252947},{"c":49.21,"h":49.44,"l":48.43,"n":10260,"o":48.67,"t":"2025-12-02T05:00:00Z","v":645110,"vw":49.032655},{"c":50.06,"h":50.39,"l":49.47,"n":8351,"o":49.76,"t":"2025-12-03T05:00:00Z","v":505880,"vw":50.101111},{"c":51.6,"h":52.49,"l":51.09,"n":11479,"o":52.1,"t":"2025-12-04T05:00:00Z","v":895171,"vw":51.696809},{"c":50.83,"h":52.72,"l":50.71,"n":12951,"o":51.97,"t":"2025-12-05T05:00:00Z","v":865852,"vw":51.271338},{"c":51.15,"h":52.16,"l":50.71,"n":7798,"o":50.71,"t":"2025-12-08T05:00:00Z","v":573512,"vw":51.071777},{"c":50.98,"h":51.14,"l":50.48,"n":9020,"o":50.48,"t":"2025-12-09T05:00:00Z","v":586498,"vw":50.907918},{"c":52.1,"h":52.71,"l":51.05,"n":10940,"o":51.14,"t":"2025-12-10T05:00:00Z","v":725949,"vw":51.972944},{"c":52.68,"h":53.575,"l":52.15,"n":12192,"o":52.21,"t":"2025-12-11T05:00:00Z","v":847407,"vw":52.843542},{"c":53.91,"h":54.01,"l":52.63,"n":13020,"o":53.21,"t":"2025-12-12T05:00:00Z","v":1230639,"vw":53.579556},{"c":53.24,"h":54.4,"l":52.89,"n":10694,"o":53.87,"t":"2025-12-15T05:00:00Z","v":699381,"vw":53.369122},{"c":52.9,"h":53.97,"l":52.5663,"n":9684,"o":53.29,"t":"2025-12-16T05:00:00Z","v":731393,"vw":53.231629},{"c":51.85,"h":52.415,"l":51.53,"n":12228,"o":52.34,"t":"2025-12-17T05:00:00Z","v":1268862,"vw":51.886228},{"c":53.57,"h":53.865,"l":52.37,"n":9168,"o":52.45,"t":"2025-12-18T05:00:00Z","v":767748,"vw":53.334612},{"c":54.9,"h":55.085,"l":54,"n":9693,"o":54.03,"t":"2025-12-19T05:00:00Z","v":805572,"vw":54.728677},{"c":54.85,"h":55.205,"l":54.36,"n":7130,"o":54.96,"t":"2025-12-22T05:00:00Z","v":428004,"vw":54.794598},{"c":54.1,"h":54.85,"l":53.94,"n":7383,"o":54.84,"t":"2025-12-23T05:00:00Z","v":391547,"vw":54.170521},{"c":54.1,"h":54.17,"l":53.47,"n":2116,"o":53.68,"t":"2025-12-24T05:00:00Z","v":136586,"vw":53.99955},{"c":54,"h":54.4,"l":53.74,"n":8569,"o":54.2,"t":"2025-12-26T05:00:00Z","v":436611,"vw":54.001458},{"c":53.68,"h":54.18,"l":53.37,"n":6520,"o":53.89,"t":"2025-12-29T05:00:00Z","v":600352,"vw":53.900633},{"c":54.23,"h":54.68,"l":53.845,"n":5292,"o":54.22,"t":"2025-12-30T05:00:00Z","v":371508,"vw":54.184715},{"c":54.01,"h":54.285,"l":53.51,"n":4575,"o":53.78,"t":"2025-12-31T05:00:00Z","v":323818,"vw":53.898889},{"c":54.58,"h":54.755,"l":53.97,"n":9131,"o":54.4,"t":"2026-01-02T05:00:00Z","v":980197,"vw":54.39208},{"c":56.77,"h":57.36,"l":54.77,"n":12861,"o":54.77,"t":"2026-01-05T05:00:00Z","v":1175521,"vw":56.41192},{"c":56.53,"h":57.82,"l":56.365,"n":10280,"o":57.01,"t":"2026-01-06T05:00:00Z","v":843031,"vw":57.108982},{"c":57.2,"h":57.48,"l":55.71,"n":8419,"o":56.21,"t":"2026-01-07T05:00:00Z","v":626728,"vw":56.844363},{"c":57.59,"h":58.56,"l":56.88,"n":11202,"o":56.88,"t":"2026-01-08T05:00:00Z","v":962136,"vw":57.792286},{"c":56.88,"h":58.35,"l":56.77,"n":9921,"o":58.19,"t":"2026-01-09T05:00:00Z","v":551330,"vw":57.185977},{"c":57.72,"h":58.17,"l":56.97,"n":11037,"o":58.16,"t":"2026-01-12T05:00:00Z","v":733962,"vw":57.540314},{"c":58.47,"h":59.31,"l":57.63,"n":12556,"o":57.89,"t":"2026-01-13T05:00:00Z","v":952008,"vw":58.522071},{"c":56.64,"h":58.7382,"l":56.4,"n":15739,"o":58.39,"t":"2026-01-14T05:00:00Z","v":1490341,"vw":57.725019},{"c":58.88,"h":59.37,"l":57.34,"n":12325,"o":57.53,"t":"2026-01-15T05:00:00Z","v":1341459,"vw":58.475445},{"c":59.08,"h":59.1,"l":57.0841,"n":9633,"o":58.35,"t":"2026-01-16T05:00:00Z","v":713452,"vw":58.135489},{"c":59.4,"h":59.57,"l":57.75,"n":10782,"o":57.83,"t":"2026-01-20T05:00:00Z","v":820122,"vw":58.817026},{"c":61.73,"h":61.84,"l":59.47,"n":13650,"o":59.6,"t":"2026-01-21T05:00:00Z","v":916775,"vw":60.874956},{"c":62.42,"h":63.39,"l":61.5324,"n":12529,"o":61.66,"t":"2026-01-22T05:00:00Z","v":822125,"vw":62.629845},{"c":63.62,"h":63.9032,"l":61.83,"n":9272,"o":62.58,"t":"2026-01-23T05:00:00Z","v":597277,"vw":63.255632},{"c":64.49,"h":65.01,"l":63.205,"n":13217,"o":63.44,"t":"2026-01-26T05:00:00Z","v":1303515,"vw":64.324628},{"c":66.46,"h":66.8899,"l":64.82,"n":15545,"o":65.17,"t":"2026-01-27T05:00:00Z","v":1293544,"vw":65.875923},{"c":66.13,"h":67.44,"l":65.69,"n":12535,"o":67.3,"t":"2026-01-28T05:00:00Z","v":868240,"vw":66.406953},{"c":65.44,"h":66.77,"l":64.1607,"n":13908,"o":66.75,"t":"2026-01-29T05:00:00Z","v":981030,"vw":65.405176},{"c":65.81,"h":66.16,"l":63.45,"n":20633,"o":63.6,"t":"2026-01-30T05:00:00Z","v":1943329,"vw":65.198204},{"c":68.46,"h":69.33,"l":65.66,"n":23555,"o":65.66,"t":"2026-02-02T05:00:00Z","v":3263428,"vw":68.175524},{"c":67.74,"h":70.42,"l":67.04,"n":22278,"o":69.04,"t":"2026-02-03T05:00:00Z","v":1650982,"vw":68.245675},{"c":64.14,"h":67.71,"l":63.39,"n":25056,"o":67.71,"t":"2026-02-04T05:00:00Z","v":2244854,"vw":65.067262},{"c":64.37,"h":65.55,"l":62.6156,"n":19483,"o":65.1,"t":"2026-02-05T05:00:00Z","v":1691789,"vw":64.633022},{"c":64.84,"h":65.69,"l":64.3,"n":16592,"o":65.59,"t":"2026-02-06T05:00:00Z","v":1269337,"vw":64.965136},{"c":64.85,"h":66.66,"l":64.55,"n":16008,"o":65.49,"t":"2026-02-09T05:00:00Z","v":1215506,"vw":65.272172},{"c":61.16,"h":62.4,"l":60.9,"n":63057,"o":61.96,"t":"2026-02-10T05:00:00Z","v":6877273,"vw":61.760895},{"c":61.37,"h":62.32,"l":61.245,"n":26709,"o":61.83,"t":"2026-02-11T05:00:00Z","v":3081394,"vw":61.812858},{"c":61.23,"h":62.2,"l":60.79,"n":16995,"o":62.04,"t":"2026-02-12T05:00:00Z","v":3401008,"vw":61.479514},{"c":59.71,"h":60.32,"l":58.785,"n":22286,"o":60.32,"t":"2026-02-13T05:00:00Z","v":1718626,"vw":59.391297},{"c":60.52,"h":60.605,"l":58.91,"n":16298,"o":59.7,"t":"2026-02-17T05:00:00Z","v":2588681,"vw":59.80284},{"c":60.23,"h":60.82,"l":59.94,"n":11349,"o":60.48,"t":"2026-02-18T05:00:00Z","v":1101445,"vw":60.32358},{"c":58.14,"h":59.67,"l":58.13,"n":11835,"o":59.61,"t":"2026-02-19T05:00:00Z","v":1082887,"vw":58.810229},{"c":57.62,"h":58.53,"l":56.56,"n":18493,"o":57.32,"t":"2026-02-20T05:00:00Z","v":1733288,"vw":57.170848},{"c":56.7,"h":58.26,"l":56.32,"n":16350,"o":57.71,"t":"2026-02-23T05:00:00Z","v":1340135,"vw":57.074136},{"c":58.01,"h":58.135,"l":56.59,"n":16020,"o":57.06,"t":"2026-02-24T05:00:00Z","v":1032444,"vw":57.654429},{"c":58.37,"h":59.338,"l":57.97,"n":14964,"o":59.11,"t":"2026-02-25T05:00:00Z","v":2026177,"vw":58.420493},{"c":58.25,"h":58.58,"l":57.13,"n":14036,"o":58.33,"t":"2026-02-26T05:00:00Z","v":1084845,"vw":57.925787},{"c":56.16,"h":57.56,"l":55.97,"n":14938,"o":57.37,"t":"2026-02-27T05:00:00Z","v":1198591,"vw":56.737877},{"c":51.9,"h":53.96,"l":51.68,"n":23851,"o":52.97,"t":"2026-03-02T05:00:00Z","v":2122467,"vw":52.6072},{"c":49.94,"h":50.655,"l":47.11,"n":25698,"o":47.87,"t":"2026-03-03T05:00:00Z","v":2487871,"vw":48.814213},{"c":51.67,"h":52.59,"l":50.82,"n":24213,"o":52.49,"t":"2026-03-04T05:00:00Z","v":1963062,"vw":51.431598},{"c":48.58,"h":50.12,"l":47.55,"n":20035,"o":49.7,"t":"2026-03-05T05:00:00Z","v":1801762,"vw":48.629391},{"c":48.07,"h":48.93,"l":46.63,"n":19696,"o":47.09,"t":"2026-03-06T05:00:00Z","v":1627692,"vw":47.939965},{"c":48.76,"h":48.92,"l":45.57,"n":19623,"o":46.08,"t":"2026-03-09T04:00:00Z","v":1951125,"vw":47.22163},{"c":50.94,"h":51.97,"l":49.6601,"n":28731,"o":50.25,"t":"2026-03-10T04:00:00Z","v":2275543,"vw":51.074538},{"c":50.34,"h":50.665,"l":49.81,"n":16272,"o":50.52,"t":"2026-03-11T04:00:00Z","v":1141881,"vw":50.251063},{"c":47.05,"h":48.54,"l":46.75,"n":16609,"o":48.53,"t":"2026-03-12T04:00:00Z","v":1204820,"vw":47.387927},{"c":47.62,"h":48.45,"l":47.33,"n":16231,"o":48.16,"t":"2026-03-13T04:00:00Z","v":1145797,"vw":47.764053},{"c":49.51,"h":49.6,"l":48.735,"n":12690,"o":49.04,"t":"2026-03-16T04:00:00Z","v":917061,"vw":49.276508},{"c":50.15,"h":51.22,"l":49.62,"n":15664,"o":50.94,"t":"2026-03-17T04:00:00Z","v":1039019,"vw":50.249421},{"c":48.58,"h":49.95,"l":48.3026,"n":11735,"o":49.51,"t":"2026-03-18T04:00:00Z","v":935152,"vw":49.14884},{"c":49.31,"h":49.75,"l":47.54,"n":12741,"o":47.76,"t":"2026-03-19T04:00:00Z","v":866064,"vw":48.781368},{"c":47.71,"h":48.71,"l":46.67,"n":20636,"o":48.23,"t":"2026-03-20T04:00:00Z","v":1705458,"vw":47.411757},{"c":49.62,"h":50.28,"l":48.79,"n":12026,"o":49.41,"t":"2026-03-23T04:00:00Z","v":1565780,"vw":49.706949},{"c":49.03,"h":50.2,"l":48.51,"n":10995,"o":48.61,"t":"2026-03-24T04:00:00Z","v":662644,"vw":49.226036},{"c":49.64,"h":50.46,"l":49.5601,"n":6831,"o":50.46,"t":"2026-03-25T04:00:00Z","v":447933,"vw":49.94077},{"c":48.69,"h":50.285,"l":48.4281,"n":10657,"o":49.29,"t":"2026-03-26T04:00:00Z","v":779035,"vw":49.136163},{"c":47.99,"h":49.65,"l":47.81,"n":7717,"o":48.69,"t":"2026-03-27T04:00:00Z","v":493907,"vw":48.593174},{"c":46.22,"h":48.3,"l":45.9701,"n":12840,"o":47.77,"t":"2026-03-30T04:00:00Z","v":1569069,"vw":46.610993},{"c":49.44,"h":49.83,"l":47.37,"n":14303,"o":47.4,"t":"2026-03-31T04:00:00Z","v":1486085,"vw":48.743071},{"c":50.8,"h":51.73,"l":50.365,"n":11963,"o":50.965,"t":"2026-04-01T04:00:00Z","v":1600049,"vw":50.977106},{"c":49.19,"h":49.7,"l":47.865,"n":11002,"o":48.18,"t":"2026-04-02T04:00:00Z","v":856180,"vw":49.087689},{"c":48.1,"h":49.82,"l":48.06,"n":7095,"o":48.99,"t":"2026-04-06T04:00:00Z","v":470408,"vw":48.580205},{"c":47.71,"h":48.08,"l":47,"n":11393,"o":47.71,"t":"2026-04-07T04:00:00Z","v":1022527,"vw":47.461271},{"c":52.61,"h":53.85,"l":52,"n":23165,"o":52,"t":"2026-04-08T04:00:00Z","v":2650806,"vw":52.93492},{"c":53.1,"h":53.79,"l":51.37,"n":11022,"o":51.81,"t":"2026-04-09T04:00:00Z","v":784105,"vw":52.876693},{"c":53.2,"h":54.31,"l":52.66,"n":9999,"o":53.56,"t":"2026-04-10T04:00:00Z","v":856786,"vw":53.230676},{"c":52.75,"h":52.82,"l":51.49,"n":9366,"o":52.034,"t":"2026-04-13T04:00:00Z","v":769586,"vw":52.309042},{"c":54.09,"h":54.94,"l":53.41,"n":13225,"o":53.41,"t":"2026-04-14T04:00:00Z","v":925912,"vw":54.250706},{"c":53.57,"h":54.5,"l":53.505,"n":12461,"o":54.28,"t":"2026-04-15T04:00:00Z","v":896614,"vw":53.856838},{"c":52.97,"h":54.14,"l":52.59,"n":9024,"o":53.49,"t":"2026-04-16T04:00:00Z","v":693791,"vw":53.080659},{"c":55.66,"h":57.18,"l":55.31,"n":16997,"o":55.72,"t":"2026-04-17T04:00:00Z","v":1751085,"vw":56.031886},{"c":54.96,"h":55.37,"l":54.52,"n":9125,"o":55.19,"t":"2026-04-20T04:00:00Z","v":676214,"vw":54.986789},{"c":52.79,"h":55.75,"l":52.66,"n":10868,"o":55.75,"t":"2026-04-21T04:00:00Z","v":841748,"vw":53.680653},{"c":51.76,"h":53.42,"l":51.055,"n":14504,"o":53.42,"t":"2026-04-22T04:00:00Z","v":1289066,"vw":51.654182},{"c":50.28,"h":51.82,"l":49.47,"n":12953,"o":50.96,"t":"2026-04-23T04:00:00Z","v":1175022,"vw":50.667137},{"c":50,"h":50.83,"l":49.9,"n":8176,"o":50.83,"t":"2026-04-24T04:00:00Z","v":617729,"vw":50.293756},{"c":49.05,"h":50.5,"l":48.76,"n":10824,"o":50,"t":"2026-04-27T04:00:00Z","v":826335,"vw":49.222985},{"c":48.5,"h":48.92,"l":47.765,"n":11023,"o":48.63,"t":"2026-04-28T04:00:00Z","v":899596,"vw":48.49494},{"c":46.91,"h":47.93,"l":46.69,"n":11585,"o":47.71,"t":"2026-04-29T04:00:00Z","v":781242,"vw":47.092949},{"c":47.53,"h":48.29,"l":47.23,"n":8733,"o":47.67,"t":"2026-04-30T04:00:00Z","v":680769,"vw":47.665379},{"c":47.26,"h":48.37,"l":47.15,"n":7765,"o":47.65,"t":"2026-05-01T04:00:00Z","v":494650,"vw":47.655749},{"c":45.26,"h":47.3199,"l":45.086,"n":11462,"o":46.86,"t":"2026-05-04T04:00:00Z","v":798497,"vw":45.642721},{"c":46.26,"h":46.55,"l":45.585,"n":16296,"o":46.24,"t":"2026-05-05T04:00:00Z","v":992429,"vw":46.213525},{"c":51.85,"h":52.47,"l":49.76,"n":23086,"o":50.47,"t":"2026-05-06T04:00:00Z","v":1766167,"vw":51.297659},{"c":51.82,"h":54.075,"l":51.4125,"n":17265,"o":52.9,"t":"2026-05-07T04:00:00Z","v":1226048,"vw":52.532468},{"c":51.17,"h":52.29,"l":50.71,"n":15348,"o":51.8,"t":"2026-05-08T04:00:00Z","v":1077055,"vw":51.138199},{"c":49.68,"h":50.91,"l":49.0607,"n":14743,"o":50.61,"t":"2026-05-11T04:00:00Z","v":1005989,"vw":49.883215},{"c":48.96,"h":49.46,"l":48.3,"n":8846,"o":49.42,"t":"2026-05-12T04:00:00Z","v":546970,"vw":48.871662},{"c":47.73,"h":49.262,"l":47.71,"n":10586,"o":48.51,"t":"2026-05-13T04:00:00Z","v":1059574,"vw":48.429964},{"c":49.27,"h":49.32,"l":47.76,"n":10699,"o":48.98,"t":"2026-05-14T04:00:00Z","v":868143,"vw":48.95135},{"c":46.91,"h":48.24,"l":46.9,"n":14406,"o":48.13,"t":"2026-05-15T04:00:00Z","v":1088474,"vw":47.511181},{"c":47.04,"h":48.0673,"l":46.49,"n":10756,"o":47.19,"t":"2026-05-18T04:00:00Z","v":812611,"vw":47.185385},{"c":46.25,"h":46.9,"l":46.03,"n":11091,"o":46.52,"t":"2026-05-19T04:00:00Z","v":953705,"vw":46.363291},{"c":50.37,"h":50.4,"l":46.19,"n":11346,"o":46.5,"t":"2026-05-20T04:00:00Z","v":829980,"vw":49.332367},{"c":50.94,"h":51.99,"l":48.4,"n":13890,"o":49.42,"t":"2026-05-21T04:00:00Z","v":811307,"vw":50.941394},{"c":49.89,"h":51.495,"l":49.805,"n":8008,"o":51.14,"t":"2026-05-22T04:00:00Z","v":526114,"vw":50.173666},{"c":52.26,"h":52.45,"l":51.33,"n":11253,"o":52.1,"t":"2026-05-26T04:00:00Z","v":720552,"vw":51.902259},{"c":53.13,"h":54.07,"l":52.88,"n":12012,"o":52.88,"t":"2026-05-27T04:00:00Z","v":967180,"vw":53.590415},{"c":53.13,"h":53.47,"l":51.57,"n":14342,"o":51.94,"t":"2026-05-28T04:00:00Z","v":1319428,"vw":53.007835},{"c":53.68,"h":54.105,"l":52.63,"n":10379,"o":52.63,"t":"2026-05-29T04:00:00Z","v":881899,"vw":53.589924},{"c":52.05,"h":53.63,"l":50.97,"n":13054,"o":53.63,"t":"2026-06-01T04:00:00Z","v":982430,"vw":51.735561},{"c":51.01,"h":51.92,"l":50.75,"n":7343,"o":51.92,"t":"2026-06-02T04:00:00Z","v":397511,"vw":51.11752},{"c":49.71,"h":51.14,"l":49.081,"n":10427,"o":50.88,"t":"2026-06-03T04:00:00Z","v":627457,"vw":49.58287},{"c":49.71,"h":51.05,"l":49.2,"n":9889,"o":50.03,"t":"2026-06-04T04:00:00Z","v":632861,"vw":50.006917},{"c":48.32,"h":49.57,"l":48.19,"n":8094,"o":49.03,"t":"2026-06-05T04:00:00Z","v":533960,"vw":48.545161},{"c":47.02,"h":48.41,"l":46.61,"n":9970,"o":48.11,"t":"2026-06-08T04:00:00Z","v":584371,"vw":47.224419},{"c":49.26,"h":49.42,"l":47.14,"n":12444,"o":47.82,"t":"2026-06-09T04:00:00Z","v":1012029,"vw":48.592922},{"c":47.42,"h":48.95,"l":47.265,"n":9718,"o":48.5,"t":"2026-06-10T04:00:00Z","v":706724,"vw":47.816527},{"c":51.47,"h":51.62,"l":47.28,"n":10144,"o":47.28,"t":"2026-06-11T04:00:00Z","v":653902,"vw":50.049812},{"c":53.25,"h":53.4188,"l":51.465,"n":13541,"o":52.25,"t":"2026-06-12T04:00:00Z","v":1117881,"vw":52.736663},{"c":54.86,"h":57.55,"l":54.815,"n":16062,"o":55.49,"t":"2026-06-15T04:00:00Z","v":1618734,"vw":56.282602},{"c":55.01,"h":56.32,"l":54.88,"n":8601,"o":56.075,"t":"2026-06-16T04:00:00Z","v":557469,"vw":55.314682},{"c":54.54,"h":55.795,"l":54.47,"n":12390,"o":55.3,"t":"2026-06-17T04:00:00Z","v":875795,"vw":55.162848},{"c":55.85,"h":56.775,"l":55.45,"n":15326,"o":55.86,"t":"2026-06-18T04:00:00Z","v":1425250,"vw":56.078164},{"c":55.73,"h":56.48,"l":54.85,"n":10933,"o":55.89,"t":"2026-06-22T04:00:00Z","v":721687,"vw":55.883181},{"c":55.74,"h":56.48,"l":53.4059,"n":10022,"o":53.63,"t":"2026-06-23T04:00:00Z","v":748186,"vw":55.843338},{"c":57.05,"h":57.82,"l":56.29,"n":13964,"o":56.4,"t":"2026-06-24T04:00:00Z","v":1150156,"vw":57.249113},{"c":56.9,"h":57.975,"l":56.62,"n":9042,"o":57.14,"t":"2026-06-25T04:00:00Z","v":649947,"vw":57.231933},{"c":58.73,"h":58.92,"l":56.36,"n":11436,"o":56.36,"t":"2026-06-26T04:00:00Z","v":958699,"vw":58.178562},{"c":58.7,"h":58.76,"l":57.6563,"n":6846,"o":58,"t":"2026-06-29T04:00:00Z","v":298396,"vw":58.349504},{"c":58.27,"h":58.65,"l":57.73,"n":7952,"o":58.41,"t":"2026-06-30T04:00:00Z","v":485806,"vw":58.272697},{"c":56.91,"h":58.11,"l":56.7,"n":6626,"o":58.02,"t":"2026-07-01T04:00:00Z","v":370820,"vw":57.102917},{"c":56.43,"h":58.4999,"l":55.7,"n":9849,"o":56.33,"t":"2026-07-02T04:00:00Z","v":640895,"vw":56.637652},{"c":57.44,"h":57.45,"l":56.12,"n":8984,"o":56.91,"t":"2026-07-06T04:00:00Z","v":682718,"vw":56.989045},{"c":56.73,"h":57.81,"l":56.14,"n":9001,"o":57.6,"t":"2026-07-07T04:00:00Z","v":573852,"vw":56.865862},{"c":54.5,"h":55.48,"l":53.44,"n":13353,"o":55.35,"t":"2026-07-08T04:00:00Z","v":1175295,"vw":54.316663},{"c":57.04,"h":57.255,"l":55.48,"n":9647,"o":55.49,"t":"2026-07-09T04:00:00Z","v":698539,"vw":56.702883},{"c":56.45,"h":57.69,"l":56.41,"n":12387,"o":57.04,"t":"2026-07-10T04:00:00Z","v":913962,"vw":56.778361},{"c":53.33,"h":56.08,"l":53.135,"n":13710,"o":56.08,"t":"2026-07-13T04:00:00Z","v":1146099,"vw":54.409987},{"c":53.51,"h":54.61,"l":52.77,"n":8330,"o":54.61,"t":"2026-07-14T04:00:00Z","v":869604,"vw":53.401444},{"c":54.87,"h":55.28,"l":53.49,"n":8965,"o":53.53,"t":"2026-07-15T04:00:00Z","v":556111,"vw":54.691964},{"c":53.18,"h":55.34,"l":52.92,"n":7351,"o":55.34,"t":"2026-07-16T04:00:00Z","v":636948,"vw":53.404621},{"c":52.56,"h":53.49,"l":51.74,"n":10452,"o":51.76,"t":"2026-07-17T04:00:00Z","v":881962,"vw":52.680356},{"c":51.74,"h":53.03,"l":51.4,"n":10906,"o":52.59,"t":"2026-07-20T04:00:00Z","v":735668,"vw":51.748429},{"c":51.57,"h":52.69,"l":51.52,"n":8931,"o":52.3,"t":"2026-07-21T04:00:00Z","v":435148,"vw":52.042799},{"c":51.26,"h":51.45,"l":50.91,"n":9140,"o":51.24,"t":"2026-07-22T04:00:00Z","v":624473,"vw":51.166321},{"c":49.84,"h":50.12,"l":49.26,"n":9673,"o":49.28,"t":"2026-07-23T04:00:00Z","v":596852,"vw":49.750689},{"c":50.15,"h":51.39,"l":49.831,"n":10988,"o":50.17,"t":"2026-07-24T04:00:00Z","v":707565,"vw":50.602294},{"c":52.31,"h":52.53,"l":51,"n":12826,"o":52.03,"t":"2026-07-27T04:00:00Z","v":997022,"vw":52.006804},{"c":53.53,"h":53.7,"l":51.625,"n":9592,"o":52.7,"t":"2026-07-28T04:00:00Z","v":569343,"vw":52.777184},{"c":52.05,"h":53.18,"l":51.0032,"n":12879,"o":51.84,"t":"2026-07-29T04:00:00Z","v":916595,"vw":52.256918},{"c":53.94,"h":54.205,"l":52.93,"n":6231,"o":52.94,"t":"2026-07-30T04:00:00Z","v":437397,"vw":53.583221},{"c":52.76,"h":53.88,"l":52.67,"n":7207,"o":53.66,"t":"2026-07-31T04:00:00Z","v":418682,"vw":52.936272},{"c":54.51,"h":54.99,"l":54.31,"n":9079,"o":54.44,"t":"2026-08-03T04:00:00Z","v":576830,"vw":54.546203},{"c":55.66,"h":56.68,"l":55.335,"n":11661,"o":56.37,"t":"2026-08-04T04:00:00Z","v":820248,"vw":55.744323},{"c":57.7,"h":59.18,"l":56.35,"n":18935,"o":56.9,"t":"2026-08-05T04:00:00Z","v":1684717,"vw":57.969402},{"c":57.45,"h":59.06,"l":56.1766,"n":12620,"o":57.01,"t":"2026-08-06T04:00:00Z","v":1073252,"vw":57.907224},{"c":56.72,"h":57.81,"l":56.4663,"n":7323,"o":57.54,"t":"2026-08-07T04:00:00Z","v":393540,"vw":56.939452},{"c":53.74,"h":55.95,"l":53.68,"n":8899,"o":55.76,"t":"2026-08-10T04:00:00Z","v":588488,"vw":54.440992},{"c":53.01,"h":54.52,"l":52.93,"n":9498,"o":54.24,"t":"2026-08-11T04:00:00Z","v":794681,"vw":53.401512},{"c":52.44,"h":53.83,"l":52.18,"n":8042,"o":53.77,"t":"2026-08-12T04:00:00Z","v":576909,"vw":52.658106},{"c":52.42,"h":53.1314,"l":52.31,"n":8721,"o":53.03,"t":"2026-08-13T04:00:00Z","v":528264,"vw":52.627508},{"c":52.26,"h":53.1,"l":52.03,"n":7465,"o":53.1,"t":"2026-08-14T04:00:00Z","v":488163,"vw":52.310895},{"c":52.29,"h":52.52,"l":51.92,"n":8137,"o":52.27,"t":"2026-08-17T04:00:00Z","v":566289,"vw":52.184992},{"c":50.54,"h":52,"l":50.2,"n":12712,"o":51.76,"t":"2026-08-18T04:00:00Z","v":1237961,"vw":50.799019},{"c":51.39,"h":51.75,"l":51.02,"n":7697,"o":51.35,"t":"2026-08-19T04:00:00Z","v":667906,"vw":51.352016},{"c":50.49,"h":51.24,"l":50.19,"n":8248,"o":50.98,"t":"2026-08-20T04:00:00Z","v":808750,"vw":50.63963},{"c":51.55,"h":51.7,"l":50.5,"n":6668,"o":50.87,"t":"2026-08-21T04:00:00Z","v":466439,"vw":51.320486},{"c":53.16,"h":53.53,"l":51.74,"n":9202,"o":51.74,"t":"2026-08-24T04:00:00Z","v":913478,"vw":53.044328},{"c":54.7,"h":54.795,"l":53.28,"n":8785,"o":54.71,"t":"2026-08-25T04:00:00Z","v":658804,"vw":54.104535},{"c":52.5,"h":54.81,"l":52.415,"n":13766,"o":54.67,"t":"2026-08-26T04:00:00Z","v":1733335,"vw":53.336492},{"c":51.2,"h":52.55,"l":50.78,"n":10541,"o":52.28,"t":"2026-08-27T04:00:00Z","v":1272392,"vw":51.267351},{"c":50.53,"h":51.64,"l":50.44,"n":7972,"o":51.47,"t":"2026-08-28T04:00:00Z","v":832625,"vw":50.788252},{"c":49.77,"h":50.26,"l":49.345,"n":10496,"o":49.92,"t":"2026-08-31T04:00:00Z","v":897896,"vw":49.789779},{"c":49.29,"h":50.31,"l":49.185,"n":13700,"o":49.3,"t":"2026-09-01T04:00:00Z","v":1159036,"vw":49.631207},{"c":51.23,"h":51.84,"l":50.62,"n":8986,"o":50.99,"t":"2026-09-02T04:00:00Z","v":763115,"vw":51.263988},{"c":51.73,"h":52.32,"l":51.37,"n":7919,"o":51.74,"t":"2026-09-03T04:00:00Z","v":787724,"vw":51.724948},{"c":52.47,"h":52.79,"l":51.79,"n":5323,"o":51.79,"t":"2026-09-04T04:00:00Z","v":306505,"vw":52.421716},{"c":52.45,"h":53.04,"l":52.14,"n":8837,"o":52.53,"t":"2026-09-08T04:00:00Z","v":660860,"vw":52.50708},{"c":52.03,"h":52.475,"l":51.25,"n":14410,"o":51.79,"t":"2026-09-09T04:00:00Z","v":1140450,"vw":52.017304},{"c":50.68,"h":51.725,"l":50.4,"n":11652,"o":51.07,"t":"2026-09-10T04:00:00Z","v":881407,"vw":50.939432},{"c":51.29,"h":51.59,"l":50.61,"n":9538,"o":51.49,"t":"2026-09-11T04:00:00Z","v":746674,"vw":51.087409},{"c":50.81,"h":50.92,"l":49.54,"n":8736,"o":49.6,"t":"2026-09-14T04:00:00Z","v":575498,"vw":50.239411},{"c":50.4,"h":51.01,"l":50.12,"n":9553,"o":51,"t":"2026-09-15T04:00:00Z","v":624364,"vw":50.458901},{"c":50.07,"h":51.61,"l":49.655,"n":7704,"o":50.76,"t":"2026-09-16T04:00:00Z","v":695721,"vw":50.512918},{"c":51.35,"h":51.65,"l":50.72,"n":7200,"o":50.84,"t":"2026-09-17T04:00:00Z","v":593996,"vw":51.288088},{"c":51.15,"h":51.61,"l":50.57,"n":6833,"o":51.1,"t":"2026-09-18T04:00:00Z","v":622907,"vw":51.194738},{"c":53.31,"h":53.45,"l":51.58,"n":10411,"o":52,"t":"2026-09-21T04:00:00Z","v":734080,"vw":52.854267},{"c":53.45,"h":54.91,"l":53.065,"n":9066,"o":54.33,"t":"2026-09-22T04:00:00Z","v":627754,"vw":53.811037},{"c":52.46,"h":53.14,"l":52.1,"n":7317,"o":52.6,"t":"2026-09-23T04:00:00Z","v":663730,"vw":52.452479},{"c":51.66,"h":52.62,"l":51.35,"n":8253,"o":51.85,"t":"2026-09-24T04:00:00Z","v":673591,"vw":51.881914},{"c":52.45,"h":52.665,"l":51.465,"n":7593,"o":52.47,"t":"2026-09-25T04:00:00Z","v":572988,"vw":52.232972},{"c":51.5,"h":52.38,"l":51.03,"n":5288,"o":51.49,"t":"2026-09-28T04:00:00Z","v":327969,"vw":51.590571},{"c":51.06,"h":52.16,"l":50.74,"n":8922,"o":52.09,"t":"2026-09-29T04:00:00Z","v":866040,"vw":51.112009},{"c":49.89,"h":51.19,"l":49.79,"n":8666,"o":50.93,"t":"2026-09-30T04:00:00Z","v":751106,"vw":50.229903},{"c":47.74,"h":49.575,"l":47.375,"n":12339,"o":49.41,"t":"2026-10-01T04:00:00Z","v":1160906,"vw":47.801866},{"c":47.92,"h":48.97,"l":47.55,"n":9705,"o":48.97,"t":"2026-10-02T04:00:00Z","v":865372,"vw":47.951006},{"c":50.79,"h":51.47,"l":49.56,"n":17675,"o":49.56,"t":"2026-10-05T04:00:00Z","v":1646034,"vw":50.992852},{"c":52.23,"h":52.73,"l":51.7,"n":11967,"o":51.77,"t":"2026-10-06T04:00:00Z","v":921086,"vw":52.207833},{"c":50.97,"h":51.37,"l":50.67,"n":9057,"o":50.87,"t":"2026-10-07T04:00:00Z","v":523804,"vw":51.04053},{"c":50.44,"h":50.81,"l":49.94,"n":6297,"o":50.05,"t":"2026-10-08T04:00:00Z","v":579006,"vw":50.43536},{"c":50.25,"h":50.35,"l":49.215,"n":10760,"o":50.06,"t":"2026-10-09T04:00:00Z","v":801388,"vw":49.676107},{"c":50,"h":50.365,"l":49.63,"n":7502,"o":49.71,"t":"2026-10-12T04:00:00Z","v":302740,"vw":49.999328},{"c":48.62,"h":49.79,"l":48.465,"n":7484,"o":49.79,"t":"2026-10-13T04:00:00Z","v":491155,"vw":48.939729},{"c":47.32,"h":48.24,"l":46.905,"n":12277,"o":48.22,"t":"2026-10-14T04:00:00Z","v":970443,"vw":47.504917},{"c":48.5,"h":48.6096,"l":47.34,"n":7811,"o":47.67,"t":"2026-10-15T04:00:00Z","v":522854,"vw":48.132006},{"c":47.47,"h":49.065,"l":47.04,"n":8904,"o":48.33,"t":"2026-10-16T04:00:00Z","v":685407,"vw":47.861177},{"c":47.49,"h":48.07,"l":47.24,"n":8305,"o":47.51,"t":"2026-10-19T04:00:00Z","v":789810,"vw":47.553994},{"c":47.77,"h":49.23,"l":47.12,"n":9370,"o":47.21,"t":"2026-10-20T04:00:00Z","v":705366,"vw":48.120199},{"c":48.09,"h":49.295,"l":47.65,"n":11754,"o":47.89,"t":"2026-10-21T04:00:00Z","v":919554,"vw":48.370075},{"c":47.22,"h":48.485,"l":46.78,"n":10625,"o":47.2,"t":"2026-10-22T04:00:00Z","v":928038,"vw":47.427331}],"volatilityBars":[{"c":51.98,"h":51.98,"l":51.95,"n":4,"o":51.95,"t":"2026-09-21T11:15:00Z","v":1505,"vw":51.975017},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-09-21T11:30:00Z","v":745,"vw":51.98},{"c":51.99,"h":51.995,"l":51.99,"n":5,"o":51.995,"t":"2026-09-21T12:15:00Z","v":651,"vw":51.990769},{"c":51.91,"h":52.335,"l":51.86,"n":62,"o":52.02,"t":"2026-09-21T12:30:00Z","v":2984,"vw":52.060652},{"c":51.88,"h":51.88,"l":51.88,"n":1,"o":51.88,"t":"2026-09-21T12:45:00Z","v":500,"vw":51.88},{"c":52,"h":52,"l":51.96,"n":2,"o":51.96,"t":"2026-09-21T13:15:00Z","v":1000,"vw":51.98},{"c":51.68,"h":52.11,"l":51.68,"n":191,"o":52,"t":"2026-09-21T13:30:00Z","v":40055,"vw":51.930286},{"c":51.7,"h":51.75,"l":51.58,"n":123,"o":51.75,"t":"2026-09-21T13:45:00Z","v":16216,"vw":51.672648},{"c":51.845,"h":51.85,"l":51.67,"n":105,"o":51.67,"t":"2026-09-21T14:00:00Z","v":4853,"vw":51.761197},{"c":51.915,"h":52.04,"l":51.85,"n":200,"o":51.85,"t":"2026-09-21T14:15:00Z","v":15556,"vw":51.921839},{"c":52.34,"h":52.34,"l":51.925,"n":203,"o":51.985,"t":"2026-09-21T14:30:00Z","v":18742,"vw":52.026356},{"c":52.07,"h":52.375,"l":52.05,"n":272,"o":52.32,"t":"2026-09-21T14:45:00Z","v":18206,"vw":52.19641},{"c":52.24,"h":52.2999,"l":52.07,"n":232,"o":52.115,"t":"2026-09-21T15:00:00Z","v":8176,"vw":52.198115},{"c":52.2,"h":52.25,"l":52.13,"n":321,"o":52.22,"t":"2026-09-21T15:15:00Z","v":17755,"vw":52.19653},{"c":52.32,"h":52.37,"l":52.19,"n":195,"o":52.19,"t":"2026-09-21T15:30:00Z","v":12954,"vw":52.247436},{"c":52.345,"h":52.38,"l":52.25,"n":287,"o":52.35,"t":"2026-09-21T15:45:00Z","v":13405,"vw":52.309687},{"c":52.54,"h":52.6,"l":52.3,"n":360,"o":52.31,"t":"2026-09-21T16:00:00Z","v":23640,"vw":52.457098},{"c":52.46,"h":52.635,"l":52.46,"n":187,"o":52.54,"t":"2026-09-21T16:15:00Z","v":7412,"vw":52.555872},{"c":52.69,"h":52.69,"l":52.44,"n":259,"o":52.46,"t":"2026-09-21T16:30:00Z","v":20331,"vw":52.568868},{"c":52.825,"h":52.935,"l":52.66,"n":518,"o":52.695,"t":"2026-09-21T16:45:00Z","v":50861,"vw":52.806241},{"c":52.92,"h":53.01,"l":52.86,"n":332,"o":52.92,"t":"2026-09-21T17:00:00Z","v":15018,"vw":52.935734},{"c":53.065,"h":53.07,"l":52.9,"n":395,"o":52.9,"t":"2026-09-21T17:15:00Z","v":20089,"vw":53.002748},{"c":53.205,"h":53.24,"l":53.04,"n":343,"o":53.065,"t":"2026-09-21T17:30:00Z","v":20119,"vw":53.098337},{"c":53.18,"h":53.25,"l":53.03,"n":541,"o":53.17,"t":"2026-09-21T17:45:00Z","v":34732,"vw":53.165366},{"c":53.1752,"h":53.33,"l":53.1752,"n":558,"o":53.18,"t":"2026-09-21T18:00:00Z","v":67169,"vw":53.273641},{"c":53.115,"h":53.24,"l":53.07,"n":338,"o":53.195,"t":"2026-09-21T18:15:00Z","v":16882,"vw":53.135614},{"c":53.13,"h":53.22,"l":53.12,"n":454,"o":53.14,"t":"2026-09-21T18:30:00Z","v":29206,"vw":53.166213},{"c":53.14,"h":53.21,"l":53.1,"n":558,"o":53.145,"t":"2026-09-21T18:45:00Z","v":29197,"vw":53.147354},{"c":53.33,"h":53.33,"l":53.135,"n":444,"o":53.135,"t":"2026-09-21T19:00:00Z","v":20317,"vw":53.215419},{"c":53.29,"h":53.33,"l":53.21,"n":411,"o":53.29,"t":"2026-09-21T19:15:00Z","v":15488,"vw":53.242129},{"c":53.38,"h":53.41,"l":53.26,"n":503,"o":53.29,"t":"2026-09-21T19:30:00Z","v":22904,"vw":53.330823},{"c":53.3,"h":53.45,"l":53.28,"n":1365,"o":53.39,"t":"2026-09-21T19:45:00Z","v":87223,"vw":53.356066},{"c":53.31,"h":53.31,"l":53.31,"n":12,"o":53.31,"t":"2026-09-21T20:00:00Z","v":64363,"vw":53.31},{"c":53.45,"h":53.45,"l":53.45,"n":4,"o":53.45,"t":"2026-09-22T08:15:00Z","v":103,"vw":53.45},{"c":54,"h":54,"l":54,"n":8,"o":54,"t":"2026-09-22T10:00:00Z","v":187,"vw":54},{"c":53.55,"h":53.66,"l":53.55,"n":3,"o":53.66,"t":"2026-09-22T11:00:00Z","v":430,"vw":53.580233},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-09-22T11:15:00Z","v":101,"vw":54.2},{"c":54.2,"h":54.2,"l":54.2,"n":5,"o":54.2,"t":"2026-09-22T11:45:00Z","v":202,"vw":54.2},{"c":54.11,"h":54.11,"l":54,"n":12,"o":54.05,"t":"2026-09-22T12:00:00Z","v":2800,"vw":54.054074},{"c":54.04,"h":54.04,"l":54.04,"n":11,"o":54.04,"t":"2026-09-22T12:15:00Z","v":2500,"vw":54.04},{"c":54.08,"h":54.23,"l":54.07,"n":35,"o":54.16,"t":"2026-09-22T12:30:00Z","v":8184,"vw":54.1249},{"c":54.21,"h":54.21,"l":54,"n":49,"o":54.01,"t":"2026-09-22T12:45:00Z","v":2770,"vw":54.059362},{"c":54.21,"h":54.21,"l":54.21,"n":2,"o":54.21,"t":"2026-09-22T13:00:00Z","v":1000,"vw":54.21},{"c":54.563,"h":54.745,"l":54.02,"n":298,"o":54.33,"t":"2026-09-22T13:30:00Z","v":51810,"vw":54.330184},{"c":54.36,"h":54.91,"l":54.15,"n":426,"o":54.73,"t":"2026-09-22T13:45:00Z","v":57929,"vw":54.474546},{"c":54.295,"h":54.41,"l":54.11,"n":711,"o":54.29,"t":"2026-09-22T14:00:00Z","v":58138,"vw":54.226616},{"c":54.39,"h":54.5,"l":54.25,"n":344,"o":54.295,"t":"2026-09-22T14:15:00Z","v":21673,"vw":54.39112},{"c":53.96,"h":54.46,"l":53.96,"n":423,"o":54.41,"t":"2026-09-22T14:30:00Z","v":24227,"vw":54.28363},{"c":53.68,"h":53.94,"l":53.59,"n":216,"o":53.87,"t":"2026-09-22T14:45:00Z","v":10807,"vw":53.763156},{"c":53.5,"h":53.67,"l":53.49,"n":90,"o":53.6,"t":"2026-09-22T15:00:00Z","v":3044,"vw":53.583502},{"c":53.565,"h":53.76,"l":53.52,"n":125,"o":53.61,"t":"2026-09-22T15:15:00Z","v":5058,"vw":53.658753},{"c":53.525,"h":53.57,"l":53.46,"n":396,"o":53.57,"t":"2026-09-22T15:30:00Z","v":25805,"vw":53.50177},{"c":53.47,"h":53.555,"l":53.41,"n":247,"o":53.55,"t":"2026-09-22T15:45:00Z","v":26704,"vw":53.480432},{"c":53.29,"h":53.465,"l":53.29,"n":146,"o":53.465,"t":"2026-09-22T16:00:00Z","v":5500,"vw":53.357951},{"c":53.08,"h":53.295,"l":53.08,"n":167,"o":53.295,"t":"2026-09-22T16:15:00Z","v":7487,"vw":53.1796},{"c":53.21,"h":53.285,"l":53.08,"n":166,"o":53.08,"t":"2026-09-22T16:30:00Z","v":6579,"vw":53.211299},{"c":53.21,"h":53.38,"l":53.21,"n":182,"o":53.21,"t":"2026-09-22T16:45:00Z","v":8970,"vw":53.279482},{"c":53.1,"h":53.26,"l":53.065,"n":230,"o":53.25,"t":"2026-09-22T17:00:00Z","v":8959,"vw":53.125574},{"c":53.2,"h":53.25,"l":53.13,"n":143,"o":53.15,"t":"2026-09-22T17:15:00Z","v":4909,"vw":53.167405},{"c":53.36,"h":53.38,"l":53.2,"n":209,"o":53.2,"t":"2026-09-22T17:30:00Z","v":11033,"vw":53.312289},{"c":53.67,"h":53.8035,"l":53.3,"n":369,"o":53.35,"t":"2026-09-22T17:45:00Z","v":42534,"vw":53.468348},{"c":53.535,"h":53.715,"l":53.49,"n":247,"o":53.67,"t":"2026-09-22T18:00:00Z","v":10533,"vw":53.604966},{"c":53.325,"h":53.42,"l":53.28,"n":217,"o":53.42,"t":"2026-09-22T18:15:00Z","v":9546,"vw":53.35102},{"c":53.305,"h":53.33,"l":53.19,"n":260,"o":53.325,"t":"2026-09-22T18:30:00Z","v":9891,"vw":53.265497},{"c":53.33,"h":53.395,"l":53.26,"n":210,"o":53.305,"t":"2026-09-22T18:45:00Z","v":9060,"vw":53.319561},{"c":53.29,"h":53.4309,"l":53.28,"n":229,"o":53.33,"t":"2026-09-22T19:00:00Z","v":7866,"vw":53.34434},{"c":53.535,"h":53.795,"l":53.29,"n":380,"o":53.29,"t":"2026-09-22T19:15:00Z","v":26287,"vw":53.542883},{"c":53.765,"h":53.84,"l":53.47,"n":469,"o":53.535,"t":"2026-09-22T19:30:00Z","v":21261,"vw":53.673356},{"c":53.38,"h":53.765,"l":53.38,"n":1252,"o":53.73,"t":"2026-09-22T19:45:00Z","v":72201,"vw":53.5645},{"c":53.45,"h":53.45,"l":53.45,"n":16,"o":53.45,"t":"2026-09-22T20:00:00Z","v":52131,"vw":53.45},{"c":52.5,"h":52.5,"l":52.5,"n":22,"o":52.5,"t":"2026-09-23T12:15:00Z","v":244,"vw":52.5},{"c":52.33,"h":52.43,"l":52.32,"n":106,"o":52.33,"t":"2026-09-23T13:00:00Z","v":2588,"vw":52.37525},{"c":52.56,"h":53.14,"l":52.31,"n":346,"o":52.6,"t":"2026-09-23T13:30:00Z","v":50386,"vw":52.545726},{"c":52.33,"h":52.46,"l":52.16,"n":384,"o":52.46,"t":"2026-09-23T13:45:00Z","v":39716,"vw":52.383518},{"c":52.18,"h":52.39,"l":52.18,"n":47,"o":52.39,"t":"2026-09-23T14:00:00Z","v":5757,"vw":52.292434},{"c":52.275,"h":52.275,"l":52.15,"n":96,"o":52.21,"t":"2026-09-23T14:15:00Z","v":4230,"vw":52.19831},{"c":52.22,"h":52.42,"l":52.16,"n":72,"o":52.16,"t":"2026-09-23T14:30:00Z","v":5258,"vw":52.324251},{"c":52.52,"h":52.54,"l":52.1,"n":106,"o":52.11,"t":"2026-09-23T14:45:00Z","v":6399,"vw":52.373734},{"c":52.68,"h":52.7,"l":52.44,"n":169,"o":52.49,"t":"2026-09-23T15:00:00Z","v":13488,"vw":52.586641},{"c":52.57,"h":52.75,"l":52.51,"n":109,"o":52.605,"t":"2026-09-23T15:15:00Z","v":5346,"vw":52.643882},{"c":52.66,"h":52.66,"l":52.45,"n":174,"o":52.57,"t":"2026-09-23T15:30:00Z","v":16125,"vw":52.596301},{"c":52.49,"h":52.62,"l":52.45,"n":108,"o":52.58,"t":"2026-09-23T15:45:00Z","v":9698,"vw":52.549319},{"c":52.47,"h":52.47,"l":52.39,"n":62,"o":52.43,"t":"2026-09-23T16:00:00Z","v":3057,"vw":52.421861},{"c":52.56,"h":52.58,"l":52.365,"n":233,"o":52.465,"t":"2026-09-23T16:15:00Z","v":9424,"vw":52.446459},{"c":52.46,"h":52.54,"l":52.345,"n":292,"o":52.54,"t":"2026-09-23T16:30:00Z","v":29948,"vw":52.401081},{"c":52.315,"h":52.495,"l":52.305,"n":322,"o":52.385,"t":"2026-09-23T16:45:00Z","v":30943,"vw":52.347501},{"c":52.435,"h":52.435,"l":52.22,"n":298,"o":52.38,"t":"2026-09-23T17:00:00Z","v":17311,"vw":52.281616},{"c":52.59,"h":52.63,"l":52.41,"n":254,"o":52.41,"t":"2026-09-23T17:15:00Z","v":14090,"vw":52.579682},{"c":52.525,"h":52.535,"l":52.32,"n":186,"o":52.5253,"t":"2026-09-23T17:30:00Z","v":10452,"vw":52.443661},{"c":52.655,"h":52.67,"l":52.57,"n":127,"o":52.6,"t":"2026-09-23T17:45:00Z","v":6913,"vw":52.633873},{"c":52.62,"h":52.65,"l":52.4,"n":339,"o":52.65,"t":"2026-09-23T18:00:00Z","v":65198,"vw":52.446307},{"c":52.535,"h":52.66,"l":52.52,"n":139,"o":52.6472,"t":"2026-09-23T18:15:00Z","v":7679,"vw":52.591275},{"c":52.47,"h":52.53,"l":52.44,"n":258,"o":52.51,"t":"2026-09-23T18:30:00Z","v":14939,"vw":52.502171},{"c":52.64,"h":52.72,"l":52.43,"n":290,"o":52.46,"t":"2026-09-23T18:45:00Z","v":22226,"vw":52.53948},{"c":52.55,"h":52.605,"l":52.42,"n":296,"o":52.56,"t":"2026-09-23T19:00:00Z","v":17252,"vw":52.503754},{"c":52.4165,"h":52.54,"l":52.4165,"n":188,"o":52.54,"t":"2026-09-23T19:15:00Z","v":7445,"vw":52.466285},{"c":52.335,"h":52.435,"l":52.31,"n":308,"o":52.435,"t":"2026-09-23T19:30:00Z","v":13384,"vw":52.365246},{"c":52.43,"h":52.495,"l":52.27,"n":1059,"o":52.335,"t":"2026-09-23T19:45:00Z","v":65766,"vw":52.378552},{"c":52.46,"h":52.46,"l":52.46,"n":10,"o":52.46,"t":"2026-09-23T20:00:00Z","v":69001,"vw":52.46},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-24T08:00:00Z","v":100,"vw":52.5},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-09-24T11:15:00Z","v":152,"vw":52.25},{"c":52.02,"h":52.06,"l":52.02,"n":13,"o":52.06,"t":"2026-09-24T13:00:00Z","v":1000,"vw":52.0354},{"c":51.85,"h":51.88,"l":51.81,"n":15,"o":51.88,"t":"2026-09-24T13:15:00Z","v":907,"vw":51.84455},{"c":52.01,"h":52.29,"l":51.85,"n":106,"o":51.85,"t":"2026-09-24T13:30:00Z","v":11340,"vw":52.133081},{"c":52.19,"h":52.325,"l":52.01,"n":86,"o":52.16,"t":"2026-09-24T13:45:00Z","v":6298,"vw":52.122671},{"c":52.08,"h":52.32,"l":52.04,"n":72,"o":52.15,"t":"2026-09-24T14:00:00Z","v":3770,"vw":52.144334},{"c":51.85,"h":52.03,"l":51.7,"n":319,"o":52.03,"t":"2026-09-24T14:15:00Z","v":28660,"vw":51.877395},{"c":51.745,"h":51.87,"l":51.73,"n":166,"o":51.87,"t":"2026-09-24T14:30:00Z","v":9766,"vw":51.809269},{"c":51.85,"h":51.945,"l":51.72,"n":499,"o":51.73,"t":"2026-09-24T14:45:00Z","v":33938,"vw":51.753041},{"c":51.63,"h":51.81,"l":51.63,"n":157,"o":51.79,"t":"2026-09-24T15:00:00Z","v":9837,"vw":51.750466},{"c":51.64,"h":51.72,"l":51.6,"n":187,"o":51.675,"t":"2026-09-24T15:15:00Z","v":11432,"vw":51.651259},{"c":51.48,"h":51.7,"l":51.44,"n":215,"o":51.67,"t":"2026-09-24T15:30:00Z","v":10380,"vw":51.591161},{"c":51.62,"h":51.635,"l":51.47,"n":219,"o":51.47,"t":"2026-09-24T15:45:00Z","v":11632,"vw":51.554587},{"c":51.49,"h":51.5995,"l":51.35,"n":122,"o":51.59,"t":"2026-09-24T16:00:00Z","v":7773,"vw":51.52102},{"c":52.18,"h":52.31,"l":51.48,"n":614,"o":51.49,"t":"2026-09-24T16:15:00Z","v":66670,"vw":52.075147},{"c":52.44,"h":52.62,"l":52.19,"n":339,"o":52.27,"t":"2026-09-24T16:30:00Z","v":23544,"vw":52.443576},{"c":52.28,"h":52.405,"l":52.195,"n":160,"o":52.37,"t":"2026-09-24T16:45:00Z","v":5575,"vw":52.323463},{"c":52.075,"h":52.29,"l":51.93,"n":259,"o":52.2,"t":"2026-09-24T17:00:00Z","v":15213,"vw":52.161715},{"c":51.93,"h":52.06,"l":51.79,"n":176,"o":52.06,"t":"2026-09-24T17:15:00Z","v":5245,"vw":51.977918},{"c":51.7,"h":51.915,"l":51.61,"n":178,"o":51.915,"t":"2026-09-24T17:30:00Z","v":7253,"vw":51.742872},{"c":51.71,"h":51.845,"l":51.62,"n":140,"o":51.62,"t":"2026-09-24T17:45:00Z","v":8706,"vw":51.751412},{"c":51.82,"h":51.825,"l":51.56,"n":304,"o":51.74,"t":"2026-09-24T18:00:00Z","v":19302,"vw":51.722052},{"c":51.85,"h":51.85,"l":51.73,"n":207,"o":51.805,"t":"2026-09-24T18:15:00Z","v":7230,"vw":51.817826},{"c":51.72,"h":51.89,"l":51.7,"n":479,"o":51.77,"t":"2026-09-24T18:30:00Z","v":24711,"vw":51.78862},{"c":51.85,"h":52.04,"l":51.77,"n":282,"o":51.77,"t":"2026-09-24T18:45:00Z","v":17253,"vw":51.85939},{"c":51.85,"h":51.88,"l":51.71,"n":301,"o":51.86,"t":"2026-09-24T19:00:00Z","v":16942,"vw":51.815193},{"c":51.96,"h":52.05,"l":51.85,"n":303,"o":51.85,"t":"2026-09-24T19:15:00Z","v":14886,"vw":51.937671},{"c":51.93,"h":52.03,"l":51.85,"n":515,"o":51.96,"t":"2026-09-24T19:30:00Z","v":27391,"vw":51.934323},{"c":51.685,"h":51.935,"l":51.64,"n":1046,"o":51.93,"t":"2026-09-24T19:45:00Z","v":76066,"vw":51.81578},{"c":51.66,"h":51.66,"l":51.66,"n":11,"o":51.66,"t":"2026-09-24T20:00:00Z","v":44062,"vw":51.66},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-09-25T11:15:00Z","v":196,"vw":51.68},{"c":52.57,"h":52.57,"l":52.57,"n":4,"o":52.57,"t":"2026-09-25T12:15:00Z","v":306,"vw":52.57},{"c":52.58,"h":52.58,"l":52.56,"n":50,"o":52.56,"t":"2026-09-25T12:45:00Z","v":1500,"vw":52.574407},{"c":52.04,"h":52.47,"l":51.88,"n":155,"o":52.47,"t":"2026-09-25T13:30:00Z","v":16496,"vw":52.161191},{"c":51.77,"h":51.97,"l":51.72,"n":87,"o":51.97,"t":"2026-09-25T13:45:00Z","v":7394,"vw":51.866061},{"c":51.64,"h":51.72,"l":51.465,"n":346,"o":51.72,"t":"2026-09-25T14:00:00Z","v":36090,"vw":51.599617},{"c":51.71,"h":51.77,"l":51.64,"n":193,"o":51.66,"t":"2026-09-25T14:15:00Z","v":14406,"vw":51.694355},{"c":51.81,"h":51.81,"l":51.63,"n":153,"o":51.63,"t":"2026-09-25T14:30:00Z","v":9882,"vw":51.727355},{"c":51.745,"h":51.87,"l":51.69,"n":117,"o":51.8,"t":"2026-09-25T14:45:00Z","v":15293,"vw":51.725988},{"c":51.815,"h":51.89,"l":51.68,"n":194,"o":51.735,"t":"2026-09-25T15:00:00Z","v":15571,"vw":51.81497},{"c":51.95,"h":52.07,"l":51.83,"n":342,"o":51.83,"t":"2026-09-25T15:15:00Z","v":32714,"vw":51.936024},{"c":51.85,"h":52.045,"l":51.83,"n":228,"o":51.95,"t":"2026-09-25T15:30:00Z","v":13808,"vw":51.955966},{"c":52.21,"h":52.21,"l":51.81,"n":199,"o":51.88,"t":"2026-09-25T15:45:00Z","v":12973,"vw":51.956191},{"c":52.56,"h":52.6,"l":52.27,"n":291,"o":52.27,"t":"2026-09-25T16:00:00Z","v":33220,"vw":52.49252},{"c":52.525,"h":52.665,"l":52.4,"n":429,"o":52.605,"t":"2026-09-25T16:15:00Z","v":38149,"vw":52.536032},{"c":52.525,"h":52.63,"l":52.43,"n":282,"o":52.52,"t":"2026-09-25T16:30:00Z","v":20139,"vw":52.538861},{"c":52.365,"h":52.52,"l":52.28,"n":130,"o":52.48,"t":"2026-09-25T16:45:00Z","v":6831,"vw":52.373901},{"c":52.495,"h":52.535,"l":52.37,"n":157,"o":52.37,"t":"2026-09-25T17:00:00Z","v":8016,"vw":52.463519},{"c":52.34,"h":52.495,"l":52.27,"n":201,"o":52.495,"t":"2026-09-25T17:15:00Z","v":9763,"vw":52.356947},{"c":52.32,"h":52.385,"l":52.22,"n":215,"o":52.34,"t":"2026-09-25T17:30:00Z","v":9541,"vw":52.28985},{"c":52.41,"h":52.41,"l":52.27,"n":164,"o":52.31,"t":"2026-09-25T17:45:00Z","v":10543,"vw":52.342295},{"c":52.465,"h":52.48,"l":52.34,"n":236,"o":52.41,"t":"2026-09-25T18:00:00Z","v":11179,"vw":52.401735},{"c":52.52,"h":52.52,"l":52.4,"n":211,"o":52.45,"t":"2026-09-25T18:15:00Z","v":9801,"vw":52.452921},{"c":52.505,"h":52.5599,"l":52.43,"n":294,"o":52.53,"t":"2026-09-25T18:30:00Z","v":16529,"vw":52.49366},{"c":52.4,"h":52.505,"l":52.325,"n":255,"o":52.505,"t":"2026-09-25T18:45:00Z","v":16599,"vw":52.433943},{"c":52.39,"h":52.415,"l":52.265,"n":324,"o":52.4,"t":"2026-09-25T19:00:00Z","v":17973,"vw":52.337257},{"c":52.2,"h":52.39,"l":52.2,"n":401,"o":52.3,"t":"2026-09-25T19:15:00Z","v":24855,"vw":52.265219},{"c":52.46,"h":52.51,"l":52.18,"n":487,"o":52.18,"t":"2026-09-25T19:30:00Z","v":49123,"vw":52.344982},{"c":52.35,"h":52.5,"l":52.35,"n":1303,"o":52.43,"t":"2026-09-25T19:45:00Z","v":86247,"vw":52.416974},{"c":52.45,"h":52.45,"l":52.45,"n":9,"o":52.45,"t":"2026-09-25T20:00:00Z","v":26639,"vw":52.45},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-09-28T12:15:00Z","v":400,"vw":51.6},{"c":51.28,"h":51.41,"l":51.28,"n":13,"o":51.41,"t":"2026-09-28T13:00:00Z","v":723,"vw":51.379617},{"c":51.49,"h":51.49,"l":51.03,"n":125,"o":51.49,"t":"2026-09-28T13:30:00Z","v":8779,"vw":51.258806},{"c":51.395,"h":51.725,"l":51.34,"n":133,"o":51.5,"t":"2026-09-28T13:45:00Z","v":12389,"vw":51.560259},{"c":51.51,"h":51.61,"l":51.3101,"n":49,"o":51.415,"t":"2026-09-28T14:00:00Z","v":3458,"vw":51.451029},{"c":51.63,"h":51.69,"l":51.485,"n":118,"o":51.515,"t":"2026-09-28T14:15:00Z","v":11660,"vw":51.596887},{"c":51.565,"h":51.68,"l":51.565,"n":38,"o":51.68,"t":"2026-09-28T14:30:00Z","v":2169,"vw":51.646716},{"c":51.305,"h":51.53,"l":51.22,"n":124,"o":51.53,"t":"2026-09-28T14:45:00Z","v":7655,"vw":51.312367},{"c":51.33,"h":51.41,"l":51.23,"n":198,"o":51.31,"t":"2026-09-28T15:00:00Z","v":16573,"vw":51.295648},{"c":51.335,"h":51.39,"l":51.26,"n":124,"o":51.33,"t":"2026-09-28T15:15:00Z","v":9435,"vw":51.318361},{"c":51.36,"h":51.38,"l":51.315,"n":59,"o":51.38,"t":"2026-09-28T15:30:00Z","v":2664,"vw":51.33937},{"c":51.37,"h":51.41,"l":51.3,"n":57,"o":51.3,"t":"2026-09-28T15:45:00Z","v":2486,"vw":51.342555},{"c":51.405,"h":51.405,"l":51.33,"n":30,"o":51.375,"t":"2026-09-28T16:00:00Z","v":1146,"vw":51.360663},{"c":52.18,"h":52.38,"l":51.32,"n":252,"o":51.325,"t":"2026-09-28T16:15:00Z","v":21243,"vw":51.763569},{"c":51.61,"h":52.04,"l":51.54,"n":126,"o":52.04,"t":"2026-09-28T16:30:00Z","v":8184,"vw":51.788578},{"c":51.62,"h":51.64,"l":51.56,"n":124,"o":51.6,"t":"2026-09-28T16:45:00Z","v":9585,"vw":51.595649},{"c":51.985,"h":52.09,"l":51.51,"n":299,"o":51.6,"t":"2026-09-28T17:00:00Z","v":19727,"vw":51.788296},{"c":51.63,"h":51.91,"l":51.6,"n":134,"o":51.87,"t":"2026-09-28T17:15:00Z","v":6966,"vw":51.7377},{"c":51.67,"h":51.74,"l":51.58,"n":186,"o":51.59,"t":"2026-09-28T17:30:00Z","v":9240,"vw":51.651824},{"c":51.715,"h":51.8,"l":51.65,"n":181,"o":51.665,"t":"2026-09-28T17:45:00Z","v":16692,"vw":51.716223},{"c":51.79,"h":51.795,"l":51.68,"n":155,"o":51.72,"t":"2026-09-28T18:00:00Z","v":9329,"vw":51.724741},{"c":51.78,"h":51.81,"l":51.71,"n":191,"o":51.78,"t":"2026-09-28T18:15:00Z","v":10927,"vw":51.759471},{"c":51.68,"h":51.83,"l":51.68,"n":263,"o":51.785,"t":"2026-09-28T18:30:00Z","v":14636,"vw":51.763483},{"c":51.74,"h":51.76,"l":51.59,"n":243,"o":51.68,"t":"2026-09-28T18:45:00Z","v":13491,"vw":51.664134},{"c":51.55,"h":51.75,"l":51.55,"n":130,"o":51.745,"t":"2026-09-28T19:00:00Z","v":4541,"vw":51.618728},{"c":51.56,"h":51.61,"l":51.5,"n":111,"o":51.55,"t":"2026-09-28T19:15:00Z","v":2787,"vw":51.557163},{"c":51.555,"h":51.73,"l":51.54,"n":330,"o":51.565,"t":"2026-09-28T19:30:00Z","v":18671,"vw":51.604068},{"c":51.5,"h":51.6,"l":51.45,"n":845,"o":51.575,"t":"2026-09-28T19:45:00Z","v":37350,"vw":51.519112},{"c":51.5,"h":51.5,"l":51.5,"n":11,"o":51.5,"t":"2026-09-28T20:00:00Z","v":32035,"vw":51.5},{"c":52.25,"h":52.25,"l":52.14,"n":86,"o":52.14,"t":"2026-09-29T13:15:00Z","v":8641,"vw":52.192441},{"c":51.74,"h":52.16,"l":51.63,"n":228,"o":52.09,"t":"2026-09-29T13:30:00Z","v":30591,"vw":51.826958},{"c":51.54,"h":51.815,"l":51.45,"n":248,"o":51.62,"t":"2026-09-29T13:45:00Z","v":34471,"vw":51.573427},{"c":51.79,"h":51.815,"l":51.41,"n":174,"o":51.47,"t":"2026-09-29T14:00:00Z","v":10023,"vw":51.605271},{"c":51.77,"h":51.79,"l":51.58,"n":204,"o":51.78,"t":"2026-09-29T14:15:00Z","v":17716,"vw":51.725831},{"c":51.37,"h":51.68,"l":51.37,"n":218,"o":51.68,"t":"2026-09-29T14:30:00Z","v":18322,"vw":51.517157},{"c":51.26,"h":51.405,"l":51.26,"n":229,"o":51.4,"t":"2026-09-29T14:45:00Z","v":15149,"vw":51.322461},{"c":51,"h":51.255,"l":51,"n":284,"o":51.25,"t":"2026-09-29T15:00:00Z","v":28582,"vw":51.182377},{"c":50.94,"h":51.04,"l":50.78,"n":253,"o":51.005,"t":"2026-09-29T15:15:00Z","v":19181,"vw":50.905719},{"c":50.91,"h":51.045,"l":50.91,"n":214,"o":50.99,"t":"2026-09-29T15:30:00Z","v":10208,"vw":50.960539},{"c":50.93,"h":51.13,"l":50.915,"n":325,"o":50.94,"t":"2026-09-29T15:45:00Z","v":22206,"vw":50.989723},{"c":50.96,"h":51.01,"l":50.92,"n":168,"o":50.955,"t":"2026-09-29T16:00:00Z","v":14402,"vw":50.969074},{"c":51.06,"h":51.15,"l":50.96,"n":242,"o":50.985,"t":"2026-09-29T16:15:00Z","v":14328,"vw":51.033898},{"c":50.97,"h":51.12,"l":50.95,"n":190,"o":51.08,"t":"2026-09-29T16:30:00Z","v":11540,"vw":51.016359},{"c":50.9,"h":50.93,"l":50.8,"n":148,"o":50.93,"t":"2026-09-29T16:45:00Z","v":96432,"vw":50.864362},{"c":50.84,"h":50.92,"l":50.83,"n":136,"o":50.9,"t":"2026-09-29T17:00:00Z","v":5466,"vw":50.865126},{"c":50.81,"h":50.86,"l":50.74,"n":139,"o":50.82,"t":"2026-09-29T17:15:00Z","v":6899,"vw":50.809313},{"c":50.86,"h":50.9,"l":50.77,"n":118,"o":50.83,"t":"2026-09-29T17:30:00Z","v":5157,"vw":50.840366},{"c":50.84,"h":50.96,"l":50.79,"n":177,"o":50.84,"t":"2026-09-29T17:45:00Z","v":8143,"vw":50.868006},{"c":51.05,"h":51.175,"l":50.91,"n":389,"o":50.93,"t":"2026-09-29T18:00:00Z","v":40830,"vw":51.02776},{"c":51.09,"h":51.14,"l":50.985,"n":138,"o":51.12,"t":"2026-09-29T18:15:00Z","v":9573,"vw":51.0621},{"c":51.28,"h":51.43,"l":51,"n":276,"o":51.07,"t":"2026-09-29T18:30:00Z","v":24217,"vw":51.293226},{"c":51.02,"h":51.22,"l":50.99,"n":231,"o":51.22,"t":"2026-09-29T18:45:00Z","v":12946,"vw":51.081537},{"c":51.115,"h":51.115,"l":50.77,"n":386,"o":51,"t":"2026-09-29T19:00:00Z","v":36736,"vw":50.959214},{"c":50.865,"h":51.31,"l":50.83,"n":578,"o":51.11,"t":"2026-09-29T19:15:00Z","v":56483,"vw":51.143313},{"c":50.78,"h":50.945,"l":50.77,"n":625,"o":50.83,"t":"2026-09-29T19:30:00Z","v":37646,"vw":50.862777},{"c":51.02,"h":51.13,"l":50.75,"n":2146,"o":50.78,"t":"2026-09-29T19:45:00Z","v":169509,"vw":50.899248},{"c":51.06,"h":51.06,"l":51.06,"n":9,"o":51.06,"t":"2026-09-29T20:00:00Z","v":95863,"vw":51.06},{"c":51.29,"h":51.29,"l":51.05,"n":4,"o":51.05,"t":"2026-09-30T12:30:00Z","v":1500,"vw":51.13},{"c":51.08,"h":51.22,"l":51.02,"n":16,"o":51.22,"t":"2026-09-30T13:15:00Z","v":2601,"vw":51.105808},{"c":50.63,"h":51.19,"l":50.54,"n":203,"o":50.93,"t":"2026-09-30T13:30:00Z","v":29046,"vw":50.936427},{"c":50.66,"h":50.82,"l":50.54,"n":110,"o":50.82,"t":"2026-09-30T13:45:00Z","v":6978,"vw":50.69717},{"c":50.92,"h":51.09,"l":50.5,"n":196,"o":50.67,"t":"2026-09-30T14:00:00Z","v":42530,"vw":50.809516},{"c":50.75,"h":50.91,"l":50.71,"n":219,"o":50.83,"t":"2026-09-30T14:15:00Z","v":18811,"vw":50.799128},{"c":50.82,"h":50.88,"l":50.68,"n":203,"o":50.76,"t":"2026-09-30T14:30:00Z","v":9047,"vw":50.812379},{"c":50.86,"h":50.87,"l":50.81,"n":108,"o":50.83,"t":"2026-09-30T14:45:00Z","v":4746,"vw":50.843078},{"c":50.74,"h":50.96,"l":50.72,"n":269,"o":50.8,"t":"2026-09-30T15:00:00Z","v":11402,"vw":50.858857},{"c":50.62,"h":50.85,"l":50.61,"n":224,"o":50.755,"t":"2026-09-30T15:15:00Z","v":15893,"vw":50.702596},{"c":50.38,"h":50.59,"l":50.34,"n":304,"o":50.58,"t":"2026-09-30T15:30:00Z","v":29919,"vw":50.475691},{"c":50.29,"h":50.37,"l":50.27,"n":92,"o":50.32,"t":"2026-09-30T15:45:00Z","v":5039,"vw":50.319524},{"c":50.375,"h":50.4,"l":50.29,"n":112,"o":50.3,"t":"2026-09-30T16:00:00Z","v":8678,"vw":50.341057},{"c":50.31,"h":50.32,"l":50.24,"n":183,"o":50.32,"t":"2026-09-30T16:15:00Z","v":8164,"vw":50.298435},{"c":50.22,"h":50.31,"l":50.21,"n":167,"o":50.26,"t":"2026-09-30T16:30:00Z","v":5118,"vw":50.254878},{"c":50.26,"h":50.29,"l":50.135,"n":198,"o":50.22,"t":"2026-09-30T16:45:00Z","v":15346,"vw":50.188671},{"c":50.22,"h":50.275,"l":50.175,"n":160,"o":50.24,"t":"2026-09-30T17:00:00Z","v":9840,"vw":50.216441},{"c":50.225,"h":50.265,"l":50.13,"n":344,"o":50.245,"t":"2026-09-30T17:15:00Z","v":35256,"vw":50.209833},{"c":50.39,"h":50.4329,"l":50.28,"n":191,"o":50.28,"t":"2026-09-30T17:30:00Z","v":8593,"vw":50.351849},{"c":50.25,"h":50.45,"l":50.2,"n":388,"o":50.4,"t":"2026-09-30T17:45:00Z","v":30679,"vw":50.334342},{"c":50.16,"h":50.27,"l":50.1,"n":279,"o":50.26,"t":"2026-09-30T18:00:00Z","v":15631,"vw":50.181048},{"c":50.17,"h":50.205,"l":50.02,"n":677,"o":50.16,"t":"2026-09-30T18:15:00Z","v":74352,"vw":50.112975},{"c":50.19,"h":50.215,"l":50.11,"n":242,"o":50.16,"t":"2026-09-30T18:30:00Z","v":8787,"vw":50.162743},{"c":49.975,"h":50.19,"l":49.97,"n":550,"o":50.1625,"t":"2026-09-30T18:45:00Z","v":42012,"vw":50.111872},{"c":50.11,"h":50.15,"l":49.925,"n":324,"o":49.985,"t":"2026-09-30T19:00:00Z","v":28055,"vw":50.010104},{"c":50.14,"h":50.245,"l":50.12,"n":184,"o":50.12,"t":"2026-09-30T19:15:00Z","v":16220,"vw":50.185165},{"c":50,"h":50.2,"l":49.965,"n":474,"o":50.195,"t":"2026-09-30T19:30:00Z","v":44064,"vw":50.099291},{"c":49.9,"h":50.105,"l":49.79,"n":1587,"o":49.995,"t":"2026-09-30T19:45:00Z","v":117881,"vw":49.929307},{"c":49.89,"h":49.89,"l":49.89,"n":16,"o":49.89,"t":"2026-09-30T20:00:00Z","v":97951,"vw":49.89},{"c":49.6,"h":49.91,"l":49.6,"n":44,"o":49.66,"t":"2026-10-01T12:00:00Z","v":2042,"vw":49.709956},{"c":49.64,"h":49.64,"l":49.64,"n":2,"o":49.64,"t":"2026-10-01T12:15:00Z","v":302,"vw":49.64},{"c":49.5,"h":49.61,"l":49.5,"n":20,"o":49.61,"t":"2026-10-01T13:00:00Z","v":3554,"vw":49.517312},{"c":49.44,"h":49.44,"l":49.21,"n":8,"o":49.32,"t":"2026-10-01T13:15:00Z","v":1150,"vw":49.324159},{"c":48.91,"h":49.575,"l":48.88,"n":242,"o":49.41,"t":"2026-10-01T13:30:00Z","v":25997,"vw":49.222555},{"c":48.57,"h":48.95,"l":48.57,"n":306,"o":48.9,"t":"2026-10-01T13:45:00Z","v":19262,"vw":48.763835},{"c":48.44,"h":48.62,"l":48.17,"n":370,"o":48.52,"t":"2026-10-01T14:00:00Z","v":39967,"vw":48.5254},{"c":48.12,"h":48.415,"l":48.12,"n":295,"o":48.415,"t":"2026-10-01T14:15:00Z","v":22346,"vw":48.241044},{"c":48,"h":48.36,"l":47.92,"n":417,"o":48.14,"t":"2026-10-01T14:30:00Z","v":30844,"vw":48.172455},{"c":48,"h":48.0741,"l":47.59,"n":865,"o":48.01,"t":"2026-10-01T14:45:00Z","v":99847,"vw":47.763094},{"c":47.61,"h":47.95,"l":47.56,"n":668,"o":47.925,"t":"2026-10-01T15:00:00Z","v":72228,"vw":47.676293},{"c":47.74,"h":47.81,"l":47.55,"n":607,"o":47.615,"t":"2026-10-01T15:15:00Z","v":67139,"vw":47.726346},{"c":47.7,"h":47.82,"l":47.56,"n":448,"o":47.74,"t":"2026-10-01T15:30:00Z","v":50330,"vw":47.687756},{"c":47.7,"h":47.8,"l":47.6,"n":224,"o":47.7,"t":"2026-10-01T15:45:00Z","v":16832,"vw":47.695973},{"c":47.75,"h":47.82,"l":47.625,"n":272,"o":47.71,"t":"2026-10-01T16:00:00Z","v":27783,"vw":47.74387},{"c":47.86,"h":48.035,"l":47.78,"n":196,"o":47.78,"t":"2026-10-01T16:15:00Z","v":12775,"vw":47.906657},{"c":47.89,"h":48.09,"l":47.84,"n":316,"o":47.88,"t":"2026-10-01T16:30:00Z","v":38196,"vw":47.977393},{"c":47.51,"h":47.88,"l":47.45,"n":718,"o":47.88,"t":"2026-10-01T16:45:00Z","v":72798,"vw":47.636459},{"c":47.57,"h":47.72,"l":47.5,"n":342,"o":47.5,"t":"2026-10-01T17:00:00Z","v":29954,"vw":47.562471},{"c":47.8225,"h":47.92,"l":47.58,"n":333,"o":47.58,"t":"2026-10-01T17:15:00Z","v":25392,"vw":47.752794},{"c":47.94,"h":48.04,"l":47.74,"n":340,"o":47.89,"t":"2026-10-01T17:30:00Z","v":34052,"vw":47.857802},{"c":47.48,"h":47.9,"l":47.48,"n":805,"o":47.89,"t":"2026-10-01T17:45:00Z","v":86811,"vw":47.585826},{"c":47.54,"h":47.58,"l":47.4,"n":358,"o":47.48,"t":"2026-10-01T18:00:00Z","v":30723,"vw":47.481237},{"c":47.46,"h":47.7,"l":47.43,"n":232,"o":47.61,"t":"2026-10-01T18:15:00Z","v":18481,"vw":47.539496},{"c":47.565,"h":47.63,"l":47.43,"n":400,"o":47.43,"t":"2026-10-01T18:30:00Z","v":22684,"vw":47.536296},{"c":47.53,"h":47.58,"l":47.375,"n":292,"o":47.58,"t":"2026-10-01T18:45:00Z","v":20107,"vw":47.458652},{"c":47.61,"h":47.61,"l":47.5,"n":232,"o":47.53,"t":"2026-10-01T19:00:00Z","v":16578,"vw":47.56276},{"c":47.69,"h":47.705,"l":47.57,"n":365,"o":47.63,"t":"2026-10-01T19:15:00Z","v":25846,"vw":47.647876},{"c":47.69,"h":47.745,"l":47.65,"n":451,"o":47.7,"t":"2026-10-01T19:30:00Z","v":26284,"vw":47.70205},{"c":47.74,"h":47.79,"l":47.6,"n":1719,"o":47.69,"t":"2026-10-01T19:45:00Z","v":109641,"vw":47.715952},{"c":47.74,"h":47.74,"l":47.74,"n":11,"o":47.74,"t":"2026-10-01T20:00:00Z","v":84777,"vw":47.74},{"c":48.35,"h":48.5,"l":47.98,"n":60,"o":47.98,"t":"2026-10-02T08:00:00Z","v":3201,"vw":48.154618},{"c":48.34,"h":48.34,"l":48.34,"n":8,"o":48.34,"t":"2026-10-02T08:15:00Z","v":994,"vw":48.34},{"c":48.34,"h":48.34,"l":48.27,"n":6,"o":48.27,"t":"2026-10-02T12:00:00Z","v":724,"vw":48.308572},{"c":48.39,"h":48.39,"l":48.34,"n":8,"o":48.34,"t":"2026-10-02T12:15:00Z","v":1601,"vw":48.37367},{"c":48.86,"h":48.86,"l":48.39,"n":53,"o":48.39,"t":"2026-10-02T12:30:00Z","v":3982,"vw":48.604298},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-02T12:45:00Z","v":302,"vw":48.84},{"c":49.05,"h":49.05,"l":48.98,"n":19,"o":48.98,"t":"2026-10-02T13:00:00Z","v":1323,"vw":48.992868},{"c":48.58,"h":48.804,"l":48.58,"n":28,"o":48.77,"t":"2026-10-02T13:15:00Z","v":4861,"vw":48.716626},{"c":48.43,"h":48.97,"l":48.17,"n":275,"o":48.97,"t":"2026-10-02T13:30:00Z","v":36285,"vw":48.455694},{"c":48.17,"h":48.55,"l":48.13,"n":303,"o":48.43,"t":"2026-10-02T13:45:00Z","v":10338,"vw":48.324881},{"c":48.54,"h":48.63,"l":48.18,"n":158,"o":48.19,"t":"2026-10-02T14:00:00Z","v":6699,"vw":48.496924},{"c":48.365,"h":48.53,"l":48.23,"n":244,"o":48.465,"t":"2026-10-02T14:15:00Z","v":10473,"vw":48.380589},{"c":48.2,"h":48.45,"l":48.2,"n":318,"o":48.405,"t":"2026-10-02T14:30:00Z","v":25831,"vw":48.337548},{"c":48.025,"h":48.3,"l":48.025,"n":354,"o":48.16,"t":"2026-10-02T14:45:00Z","v":37986,"vw":48.218593},{"c":47.8,"h":48.07,"l":47.7,"n":511,"o":48.07,"t":"2026-10-02T15:00:00Z","v":52363,"vw":47.856014},{"c":47.62,"h":47.855,"l":47.56,"n":306,"o":47.835,"t":"2026-10-02T15:15:00Z","v":16381,"vw":47.706489},{"c":47.58,"h":47.84,"l":47.57,"n":189,"o":47.76,"t":"2026-10-02T15:30:00Z","v":7560,"vw":47.743155},{"c":47.69,"h":47.7798,"l":47.61,"n":237,"o":47.645,"t":"2026-10-02T15:45:00Z","v":13602,"vw":47.707988},{"c":47.695,"h":47.77,"l":47.64,"n":220,"o":47.69,"t":"2026-10-02T16:00:00Z","v":9054,"vw":47.687781},{"c":47.66,"h":47.905,"l":47.63,"n":220,"o":47.74,"t":"2026-10-02T16:15:00Z","v":10853,"vw":47.763743},{"c":47.68,"h":47.78,"l":47.62,"n":193,"o":47.64,"t":"2026-10-02T16:30:00Z","v":7657,"vw":47.710387},{"c":47.68,"h":47.741,"l":47.64,"n":216,"o":47.68,"t":"2026-10-02T16:45:00Z","v":17806,"vw":47.702846},{"c":47.58,"h":47.705,"l":47.55,"n":236,"o":47.695,"t":"2026-10-02T17:00:00Z","v":14615,"vw":47.639527},{"c":47.58,"h":47.69,"l":47.58,"n":226,"o":47.59,"t":"2026-10-02T17:15:00Z","v":12196,"vw":47.637069},{"c":47.65,"h":47.69,"l":47.55,"n":194,"o":47.585,"t":"2026-10-02T17:30:00Z","v":9880,"vw":47.607746},{"c":47.7,"h":47.735,"l":47.65,"n":344,"o":47.65,"t":"2026-10-02T17:45:00Z","v":23439,"vw":47.689065},{"c":47.735,"h":47.742,"l":47.67,"n":328,"o":47.72,"t":"2026-10-02T18:00:00Z","v":12878,"vw":47.692243},{"c":47.675,"h":47.8197,"l":47.62,"n":369,"o":47.755,"t":"2026-10-02T18:15:00Z","v":11555,"vw":47.722293},{"c":47.775,"h":47.78,"l":47.63,"n":283,"o":47.73,"t":"2026-10-02T18:30:00Z","v":15509,"vw":47.701043},{"c":47.72,"h":47.88,"l":47.7,"n":526,"o":47.76,"t":"2026-10-02T18:45:00Z","v":31113,"vw":47.766216},{"c":47.99,"h":47.99,"l":47.745,"n":152,"o":47.7793,"t":"2026-10-02T19:00:00Z","v":6486,"vw":47.882561},{"c":47.99,"h":48.13,"l":47.94,"n":307,"o":47.98,"t":"2026-10-02T19:15:00Z","v":9987,"vw":48.029566},{"c":47.925,"h":48.0525,"l":47.88,"n":467,"o":48.0475,"t":"2026-10-02T19:30:00Z","v":27874,"vw":47.943644},{"c":47.99,"h":48.09,"l":47.885,"n":1627,"o":47.91,"t":"2026-10-02T19:45:00Z","v":131517,"vw":47.967489},{"c":47.92,"h":47.92,"l":47.92,"n":14,"o":47.92,"t":"2026-10-02T20:00:00Z","v":76422,"vw":47.92},{"c":48.27,"h":48.27,"l":48.27,"n":7,"o":48.27,"t":"2026-10-05T08:15:00Z","v":705,"vw":48.27},{"c":49,"h":49.1,"l":48.5,"n":73,"o":48.51,"t":"2026-10-05T08:30:00Z","v":5320,"vw":48.938505},{"c":49.1,"h":49.1,"l":49.06,"n":3,"o":49.06,"t":"2026-10-05T09:00:00Z","v":305,"vw":49.086842},{"c":49.99,"h":49.99,"l":49.58,"n":15,"o":49.58,"t":"2026-10-05T09:30:00Z","v":983,"vw":49.763277},{"c":50,"h":50.16,"l":49.9,"n":16,"o":49.9,"t":"2026-10-05T11:30:00Z","v":2504,"vw":49.9224},{"c":50.01,"h":50.01,"l":50.01,"n":6,"o":50.01,"t":"2026-10-05T11:45:00Z","v":2500,"vw":50.01},{"c":49.56,"h":50.1,"l":49.5,"n":220,"o":50.1,"t":"2026-10-05T12:00:00Z","v":40781,"vw":49.877212},{"c":49.48,"h":49.59,"l":49.48,"n":72,"o":49.58,"t":"2026-10-05T12:15:00Z","v":22296,"vw":49.523657},{"c":49.5,"h":49.56,"l":49.47,"n":14,"o":49.56,"t":"2026-10-05T12:30:00Z","v":6553,"vw":49.502901},{"c":49.76,"h":49.76,"l":49.56,"n":13,"o":49.56,"t":"2026-10-05T12:45:00Z","v":1414,"vw":49.677402},{"c":50.06,"h":50.06,"l":50,"n":10,"o":50,"t":"2026-10-05T13:00:00Z","v":2176,"vw":50.050148},{"c":50.05,"h":50.05,"l":50.04,"n":2,"o":50.04,"t":"2026-10-05T13:15:00Z","v":303,"vw":50.0467},{"c":50.1995,"h":50.3,"l":49.56,"n":465,"o":49.56,"t":"2026-10-05T13:30:00Z","v":60747,"vw":49.914546},{"c":50.54,"h":50.57,"l":50.14,"n":737,"o":50.23,"t":"2026-10-05T13:45:00Z","v":61544,"vw":50.36988},{"c":50.99,"h":51.19,"l":50.44,"n":1029,"o":50.505,"t":"2026-10-05T14:00:00Z","v":99660,"vw":50.911872},{"c":51.1714,"h":51.235,"l":50.86,"n":991,"o":50.98,"t":"2026-10-05T14:15:00Z","v":70988,"vw":51.056045},{"c":51.18,"h":51.21,"l":51.01,"n":1117,"o":51.19,"t":"2026-10-05T14:30:00Z","v":80363,"vw":51.116848},{"c":51.09,"h":51.24,"l":50.99,"n":868,"o":51.18,"t":"2026-10-05T14:45:00Z","v":93020,"vw":51.094632},{"c":51.155,"h":51.23,"l":51,"n":594,"o":51.15,"t":"2026-10-05T15:00:00Z","v":33528,"vw":51.136481},{"c":51.08,"h":51.22,"l":51.01,"n":587,"o":51.17,"t":"2026-10-05T15:15:00Z","v":38495,"vw":51.097411},{"c":51.11,"h":51.23,"l":51.03,"n":675,"o":51.08,"t":"2026-10-05T15:30:00Z","v":49700,"vw":51.135792},{"c":51.38,"h":51.4,"l":51.11,"n":719,"o":51.12,"t":"2026-10-05T15:45:00Z","v":48716,"vw":51.272718},{"c":51.33,"h":51.465,"l":51.33,"n":562,"o":51.39,"t":"2026-10-05T16:00:00Z","v":53891,"vw":51.394145},{"c":51.3,"h":51.42,"l":51.2,"n":562,"o":51.335,"t":"2026-10-05T16:15:00Z","v":40176,"vw":51.308769},{"c":51.42,"h":51.44,"l":51.29,"n":572,"o":51.31,"t":"2026-10-05T16:30:00Z","v":37997,"vw":51.368205},{"c":51.33,"h":51.47,"l":51.205,"n":481,"o":51.44,"t":"2026-10-05T16:45:00Z","v":28735,"vw":51.334332},{"c":51.28,"h":51.44,"l":51.265,"n":387,"o":51.33,"t":"2026-10-05T17:00:00Z","v":26375,"vw":51.337694},{"c":51.265,"h":51.32,"l":51.21,"n":373,"o":51.295,"t":"2026-10-05T17:15:00Z","v":23699,"vw":51.258401},{"c":51.09,"h":51.42,"l":51.09,"n":549,"o":51.265,"t":"2026-10-05T17:30:00Z","v":39630,"vw":51.26116},{"c":51.17,"h":51.195,"l":51.05,"n":407,"o":51.125,"t":"2026-10-05T17:45:00Z","v":25002,"vw":51.108767},{"c":51.25,"h":51.3099,"l":51.16,"n":425,"o":51.25,"t":"2026-10-05T18:00:00Z","v":25729,"vw":51.217185},{"c":51.25,"h":51.31,"l":51.21,"n":338,"o":51.25,"t":"2026-10-05T18:15:00Z","v":21006,"vw":51.259503},{"c":51.275,"h":51.275,"l":51.155,"n":416,"o":51.23,"t":"2026-10-05T18:30:00Z","v":23023,"vw":51.202114},{"c":51.355,"h":51.39,"l":51.16,"n":434,"o":51.26,"t":"2026-10-05T18:45:00Z","v":26900,"vw":51.244873},{"c":51.375,"h":51.43,"l":51.31,"n":415,"o":51.355,"t":"2026-10-05T19:00:00Z","v":23797,"vw":51.353607},{"c":51.27,"h":51.4,"l":51.15,"n":497,"o":51.37,"t":"2026-10-05T19:15:00Z","v":27584,"vw":51.270622},{"c":51.14,"h":51.275,"l":51.1,"n":827,"o":51.215,"t":"2026-10-05T19:30:00Z","v":47244,"vw":51.173585},{"c":50.85,"h":51.135,"l":50.81,"n":2110,"o":51.135,"t":"2026-10-05T19:45:00Z","v":187865,"vw":50.93626},{"c":50.79,"h":50.79,"l":50.79,"n":11,"o":50.79,"t":"2026-10-05T20:00:00Z","v":206731,"vw":50.79},{"c":51.1,"h":51.4,"l":50.95,"n":88,"o":50.95,"t":"2026-10-06T11:00:00Z","v":15079,"vw":51.146725},{"c":51.25,"h":51.25,"l":51.25,"n":5,"o":51.25,"t":"2026-10-06T11:30:00Z","v":484,"vw":51.25},{"c":51.49,"h":51.5,"l":51.2,"n":61,"o":51.5,"t":"2026-10-06T12:00:00Z","v":12324,"vw":51.472817},{"c":51.35,"h":51.56,"l":51.35,"n":3,"o":51.56,"t":"2026-10-06T12:15:00Z","v":1100,"vw":51.45},{"c":51.79,"h":51.79,"l":51.74,"n":8,"o":51.74,"t":"2026-10-06T12:30:00Z","v":1501,"vw":51.783649},{"c":52.02,"h":52.02,"l":51.84,"n":40,"o":51.87,"t":"2026-10-06T12:45:00Z","v":3236,"vw":51.900943},{"c":52.15,"h":52.16,"l":52.14,"n":26,"o":52.14,"t":"2026-10-06T13:00:00Z","v":4240,"vw":52.154603},{"c":51.98,"h":52.15,"l":51.97,"n":19,"o":52.15,"t":"2026-10-06T13:15:00Z","v":5400,"vw":52.102668},{"c":52.565,"h":52.73,"l":51.7,"n":325,"o":51.77,"t":"2026-10-06T13:30:00Z","v":40233,"vw":52.320609},{"c":52.13,"h":52.66,"l":52.13,"n":306,"o":52.58,"t":"2026-10-06T13:45:00Z","v":19168,"vw":52.457048},{"c":52.005,"h":52.14,"l":51.98,"n":121,"o":52.075,"t":"2026-10-06T14:00:00Z","v":5836,"vw":52.05545},{"c":51.95,"h":52.07,"l":51.79,"n":109,"o":52.04,"t":"2026-10-06T14:15:00Z","v":6133,"vw":51.966357},{"c":52.085,"h":52.19,"l":52.025,"n":226,"o":52.05,"t":"2026-10-06T14:30:00Z","v":15002,"vw":52.07974},{"c":52.05,"h":52.21,"l":52.02,"n":365,"o":52.065,"t":"2026-10-06T14:45:00Z","v":18457,"vw":52.083608},{"c":52.39,"h":52.39,"l":52.09,"n":184,"o":52.09,"t":"2026-10-06T15:00:00Z","v":9262,"vw":52.262523},{"c":52.235,"h":52.4251,"l":52.2,"n":809,"o":52.4251,"t":"2026-10-06T15:15:00Z","v":47541,"vw":52.328382},{"c":52.285,"h":52.34,"l":52.195,"n":324,"o":52.23,"t":"2026-10-06T15:30:00Z","v":20304,"vw":52.249494},{"c":52.17,"h":52.31,"l":52.13,"n":321,"o":52.295,"t":"2026-10-06T15:45:00Z","v":22197,"vw":52.200498},{"c":52.275,"h":52.275,"l":52.06,"n":566,"o":52.15,"t":"2026-10-06T16:00:00Z","v":43228,"vw":52.172093},{"c":52.15,"h":52.23,"l":52.15,"n":248,"o":52.23,"t":"2026-10-06T16:15:00Z","v":10267,"vw":52.184863},{"c":52.19,"h":52.2,"l":52.11,"n":287,"o":52.175,"t":"2026-10-06T16:30:00Z","v":16392,"vw":52.16353},{"c":52.225,"h":52.335,"l":52.1,"n":397,"o":52.19,"t":"2026-10-06T16:45:00Z","v":38115,"vw":52.239787},{"c":52.24,"h":52.275,"l":52.18,"n":270,"o":52.225,"t":"2026-10-06T17:00:00Z","v":17804,"vw":52.218903},{"c":52.085,"h":52.24,"l":51.94,"n":498,"o":52.23,"t":"2026-10-06T17:15:00Z","v":37422,"vw":52.127706},{"c":52.08,"h":52.2272,"l":52.08,"n":284,"o":52.08,"t":"2026-10-06T17:30:00Z","v":23720,"vw":52.177034},{"c":52.15,"h":52.17,"l":52.02,"n":207,"o":52.08,"t":"2026-10-06T17:45:00Z","v":8485,"vw":52.112252},{"c":51.97,"h":52.23,"l":51.97,"n":343,"o":52.15,"t":"2026-10-06T18:00:00Z","v":25744,"vw":52.153313},{"c":51.895,"h":51.97,"l":51.89,"n":266,"o":51.91,"t":"2026-10-06T18:15:00Z","v":11722,"vw":51.936384},{"c":51.88,"h":52,"l":51.88,"n":425,"o":51.93,"t":"2026-10-06T18:30:00Z","v":37370,"vw":51.952749},{"c":52.04,"h":52.05,"l":51.895,"n":315,"o":51.9,"t":"2026-10-06T18:45:00Z","v":31278,"vw":52.005725},{"c":52.13,"h":52.13,"l":52.02,"n":328,"o":52.04,"t":"2026-10-06T19:00:00Z","v":14568,"vw":52.054394},{"c":52.165,"h":52.19,"l":52.12,"n":372,"o":52.13,"t":"2026-10-06T19:15:00Z","v":19327,"vw":52.14833},{"c":52.205,"h":52.21,"l":52.065,"n":706,"o":52.165,"t":"2026-10-06T19:30:00Z","v":38633,"vw":52.142107},{"c":52.22,"h":52.39,"l":52.18,"n":2324,"o":52.19,"t":"2026-10-06T19:45:00Z","v":164301,"vw":52.304619},{"c":52.22,"h":52.23,"l":52.22,"n":18,"o":52.22,"t":"2026-10-06T20:00:00Z","v":91650,"vw":52.229912},{"c":51.4,"h":51.7,"l":51.3,"n":45,"o":51.7,"t":"2026-10-07T12:00:00Z","v":7518,"vw":51.530858},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-07T12:45:00Z","v":400,"vw":51},{"c":50.89,"h":50.89,"l":50.89,"n":2,"o":50.89,"t":"2026-10-07T13:00:00Z","v":300,"vw":50.89},{"c":50.63,"h":50.63,"l":50.63,"n":1,"o":50.63,"t":"2026-10-07T13:15:00Z","v":100,"vw":50.63},{"c":51.01,"h":51.06,"l":50.67,"n":115,"o":50.87,"t":"2026-10-07T13:30:00Z","v":9353,"vw":50.794819},{"c":50.94,"h":51.26,"l":50.79,"n":137,"o":51.04,"t":"2026-10-07T13:45:00Z","v":16197,"vw":51.007574},{"c":50.77,"h":51.025,"l":50.77,"n":268,"o":51.025,"t":"2026-10-07T14:00:00Z","v":13544,"vw":50.8572},{"c":50.89,"h":50.94,"l":50.73,"n":208,"o":50.77,"t":"2026-10-07T14:15:00Z","v":15913,"vw":50.79964},{"c":51.08,"h":51.13,"l":50.86,"n":233,"o":50.86,"t":"2026-10-07T14:30:00Z","v":9374,"vw":51.00033},{"c":51.13,"h":51.21,"l":51.1,"n":216,"o":51.13,"t":"2026-10-07T14:45:00Z","v":7678,"vw":51.146},{"c":51.09,"h":51.1,"l":50.98,"n":266,"o":51.1,"t":"2026-10-07T15:00:00Z","v":10777,"vw":51.039477},{"c":50.92,"h":51.15,"l":50.84,"n":296,"o":51.15,"t":"2026-10-07T15:15:00Z","v":11335,"vw":50.941314},{"c":51.015,"h":51.06,"l":50.82,"n":402,"o":50.925,"t":"2026-10-07T15:30:00Z","v":23039,"vw":50.898789},{"c":51.08,"h":51.08,"l":50.93,"n":410,"o":51.015,"t":"2026-10-07T15:45:00Z","v":25429,"vw":50.984373},{"c":51.11,"h":51.17,"l":51.05,"n":246,"o":51.13,"t":"2026-10-07T16:00:00Z","v":12580,"vw":51.093861},{"c":51.2,"h":51.2,"l":51.1,"n":172,"o":51.13,"t":"2026-10-07T16:15:00Z","v":7614,"vw":51.145874},{"c":51.16,"h":51.24,"l":51.14,"n":299,"o":51.185,"t":"2026-10-07T16:30:00Z","v":12382,"vw":51.18932},{"c":51.05,"h":51.22,"l":51.05,"n":215,"o":51.185,"t":"2026-10-07T16:45:00Z","v":11161,"vw":51.130974},{"c":51.085,"h":51.13,"l":51.015,"n":258,"o":51.03,"t":"2026-10-07T17:00:00Z","v":11624,"vw":51.058206},{"c":51.05,"h":51.1,"l":51.02,"n":234,"o":51.085,"t":"2026-10-07T17:15:00Z","v":9608,"vw":51.069984},{"c":51.15,"h":51.2,"l":51.07,"n":229,"o":51.08,"t":"2026-10-07T17:30:00Z","v":12910,"vw":51.120956},{"c":51.27,"h":51.27,"l":51.13,"n":252,"o":51.135,"t":"2026-10-07T17:45:00Z","v":18746,"vw":51.185642},{"c":51.17,"h":51.37,"l":51.17,"n":345,"o":51.35,"t":"2026-10-07T18:00:00Z","v":18471,"vw":51.295},{"c":51.15,"h":51.31,"l":51.12,"n":312,"o":51.21,"t":"2026-10-07T18:15:00Z","v":16841,"vw":51.209559},{"c":51.16,"h":51.2,"l":51.11,"n":309,"o":51.135,"t":"2026-10-07T18:30:00Z","v":11164,"vw":51.15348},{"c":51.21,"h":51.26,"l":51.145,"n":361,"o":51.16,"t":"2026-10-07T18:45:00Z","v":18870,"vw":51.215083},{"c":50.86,"h":51.27,"l":50.86,"n":384,"o":51.27,"t":"2026-10-07T19:00:00Z","v":29166,"vw":51.133076},{"c":50.98,"h":50.98,"l":50.84,"n":257,"o":50.86,"t":"2026-10-07T19:15:00Z","v":9417,"vw":50.916181},{"c":51.025,"h":51.06,"l":50.98,"n":446,"o":50.98,"t":"2026-10-07T19:30:00Z","v":19668,"vw":51.023025},{"c":50.9,"h":51.06,"l":50.9,"n":1488,"o":51.01,"t":"2026-10-07T19:45:00Z","v":83305,"vw":51.006768},{"c":50.97,"h":50.97,"l":50.906,"n":15,"o":50.906,"t":"2026-10-07T20:00:00Z","v":50753,"vw":50.96981},{"c":51.31,"h":51.31,"l":51.31,"n":3,"o":51.31,"t":"2026-10-08T08:00:00Z","v":168,"vw":51.31},{"c":50.59,"h":50.7,"l":50.4,"n":46,"o":50.7,"t":"2026-10-08T12:00:00Z","v":5519,"vw":50.595886},{"c":49.95,"h":49.9999,"l":49.95,"n":5,"o":49.9999,"t":"2026-10-08T12:45:00Z","v":500,"vw":49.95998},{"c":49.5118,"h":49.5308,"l":49.5118,"n":2,"o":49.5308,"t":"2026-10-08T13:00:00Z","v":1200,"vw":49.5213},{"c":50.01,"h":50.01,"l":49.96,"n":2,"o":49.96,"t":"2026-10-08T13:15:00Z","v":800,"vw":49.97875},{"c":50.44,"h":50.6,"l":49.94,"n":82,"o":50.05,"t":"2026-10-08T13:30:00Z","v":10690,"vw":50.255419},{"c":50.46,"h":50.63,"l":50.46,"n":78,"o":50.53,"t":"2026-10-08T13:45:00Z","v":4455,"vw":50.564969},{"c":50.51,"h":50.51,"l":50.44,"n":67,"o":50.46,"t":"2026-10-08T14:00:00Z","v":3056,"vw":50.478816},{"c":50.74,"h":50.75,"l":50.525,"n":127,"o":50.535,"t":"2026-10-08T14:15:00Z","v":8678,"vw":50.612562},{"c":50.77,"h":50.81,"l":50.66,"n":115,"o":50.81,"t":"2026-10-08T14:30:00Z","v":4350,"vw":50.738446},{"c":50.57,"h":50.735,"l":50.57,"n":117,"o":50.73,"t":"2026-10-08T14:45:00Z","v":6186,"vw":50.679258},{"c":50.4,"h":50.55,"l":50.37,"n":151,"o":50.55,"t":"2026-10-08T15:00:00Z","v":32985,"vw":50.490935},{"c":50.4,"h":50.45,"l":50.355,"n":59,"o":50.395,"t":"2026-10-08T15:15:00Z","v":3601,"vw":50.366944},{"c":50.235,"h":50.34,"l":50.15,"n":163,"o":50.34,"t":"2026-10-08T15:30:00Z","v":7487,"vw":50.266293},{"c":50.065,"h":50.29,"l":50.0007,"n":130,"o":50.26,"t":"2026-10-08T15:45:00Z","v":11483,"vw":50.21197},{"c":50.235,"h":50.235,"l":50.05,"n":142,"o":50.09,"t":"2026-10-08T16:00:00Z","v":16767,"vw":50.167896},{"c":50.49,"h":50.74,"l":50.25,"n":291,"o":50.255,"t":"2026-10-08T16:15:00Z","v":31342,"vw":50.495763},{"c":50.5,"h":50.55,"l":50.37,"n":110,"o":50.48,"t":"2026-10-08T16:30:00Z","v":6291,"vw":50.469231},{"c":50.4,"h":50.51,"l":50.4,"n":211,"o":50.51,"t":"2026-10-08T16:45:00Z","v":9959,"vw":50.468667},{"c":50.54,"h":50.54,"l":50.31,"n":142,"o":50.35,"t":"2026-10-08T17:00:00Z","v":6673,"vw":50.382912},{"c":50.465,"h":50.615,"l":50.465,"n":147,"o":50.54,"t":"2026-10-08T17:15:00Z","v":5744,"vw":50.542105},{"c":50.64,"h":50.64,"l":50.41,"n":166,"o":50.51,"t":"2026-10-08T17:30:00Z","v":10118,"vw":50.499028},{"c":50.535,"h":50.65,"l":50.46,"n":184,"o":50.63,"t":"2026-10-08T17:45:00Z","v":11477,"vw":50.569944},{"c":50.615,"h":50.62,"l":50.47,"n":352,"o":50.535,"t":"2026-10-08T18:00:00Z","v":24165,"vw":50.553792},{"c":50.49,"h":50.5605,"l":50.4,"n":136,"o":50.5605,"t":"2026-10-08T18:15:00Z","v":5387,"vw":50.46894},{"c":50.44,"h":50.48,"l":50.43,"n":154,"o":50.43,"t":"2026-10-08T18:30:00Z","v":6607,"vw":50.447946},{"c":50.46,"h":50.495,"l":50.44,"n":71,"o":50.495,"t":"2026-10-08T18:45:00Z","v":2312,"vw":50.471222},{"c":50.37,"h":50.46,"l":50.185,"n":299,"o":50.46,"t":"2026-10-08T19:00:00Z","v":21841,"vw":50.258767},{"c":50.385,"h":50.49,"l":50.28,"n":143,"o":50.45,"t":"2026-10-08T19:15:00Z","v":6462,"vw":50.362741},{"c":50.38,"h":50.4,"l":50.3,"n":292,"o":50.355,"t":"2026-10-08T19:30:00Z","v":14092,"vw":50.366907},{"c":50.49,"h":50.53,"l":50.305,"n":1245,"o":50.38,"t":"2026-10-08T19:45:00Z","v":91056,"vw":50.449767},{"c":50.44,"h":50.465,"l":50.44,"n":12,"o":50.465,"t":"2026-10-08T20:00:00Z","v":86104,"vw":50.440029},{"c":50.01,"h":50.5,"l":50.01,"n":55,"o":50.5,"t":"2026-10-09T10:30:00Z","v":636,"vw":50.1375},{"c":50.5,"h":50.82,"l":50.36,"n":117,"o":50.72,"t":"2026-10-09T10:45:00Z","v":3015,"vw":50.639018},{"c":50.23,"h":50.37,"l":50.23,"n":14,"o":50.35,"t":"2026-10-09T12:15:00Z","v":1505,"vw":50.314531},{"c":49.9,"h":50.01,"l":49.9,"n":51,"o":50.01,"t":"2026-10-09T12:30:00Z","v":1490,"vw":49.950533},{"c":49.8,"h":49.87,"l":49.8,"n":75,"o":49.82,"t":"2026-10-09T12:45:00Z","v":10938,"vw":49.80786},{"c":49.78,"h":49.87,"l":49.52,"n":61,"o":49.87,"t":"2026-10-09T13:00:00Z","v":9890,"vw":49.705561},{"c":49.93,"h":49.93,"l":49.73,"n":33,"o":49.76,"t":"2026-10-09T13:15:00Z","v":5184,"vw":49.755978},{"c":49.68,"h":50.19,"l":49.68,"n":191,"o":50.06,"t":"2026-10-09T13:30:00Z","v":19219,"vw":49.987341},{"c":49.415,"h":49.74,"l":49.34,"n":377,"o":49.675,"t":"2026-10-09T13:45:00Z","v":26025,"vw":49.46819},{"c":49.26,"h":49.545,"l":49.26,"n":267,"o":49.47,"t":"2026-10-09T14:00:00Z","v":15926,"vw":49.434094},{"c":49.32,"h":49.48,"l":49.215,"n":468,"o":49.315,"t":"2026-10-09T14:15:00Z","v":51818,"vw":49.31012},{"c":49.47,"h":49.48,"l":49.27,"n":470,"o":49.3125,"t":"2026-10-09T14:30:00Z","v":33686,"vw":49.358876},{"c":49.385,"h":49.42,"l":49.26,"n":258,"o":49.42,"t":"2026-10-09T14:45:00Z","v":14647,"vw":49.333911},{"c":49.3,"h":49.445,"l":49.28,"n":223,"o":49.315,"t":"2026-10-09T15:00:00Z","v":9845,"vw":49.374335},{"c":49.345,"h":49.345,"l":49.25,"n":227,"o":49.315,"t":"2026-10-09T15:15:00Z","v":25314,"vw":49.289152},{"c":49.4,"h":49.445,"l":49.27,"n":432,"o":49.33,"t":"2026-10-09T15:30:00Z","v":39536,"vw":49.321133},{"c":49.5,"h":49.535,"l":49.405,"n":306,"o":49.41,"t":"2026-10-09T15:45:00Z","v":18383,"vw":49.480208},{"c":49.51,"h":49.63,"l":49.47,"n":268,"o":49.5,"t":"2026-10-09T16:00:00Z","v":18567,"vw":49.516345},{"c":49.49,"h":49.55,"l":49.42,"n":403,"o":49.52,"t":"2026-10-09T16:15:00Z","v":22813,"vw":49.478286},{"c":49.515,"h":49.545,"l":49.45,"n":302,"o":49.505,"t":"2026-10-09T16:30:00Z","v":23864,"vw":49.486593},{"c":49.53,"h":49.6,"l":49.525,"n":221,"o":49.53,"t":"2026-10-09T16:45:00Z","v":14419,"vw":49.559462},{"c":49.58,"h":49.65,"l":49.52,"n":482,"o":49.56,"t":"2026-10-09T17:00:00Z","v":47150,"vw":49.59908},{"c":49.58,"h":49.69,"l":49.55,"n":245,"o":49.59,"t":"2026-10-09T17:15:00Z","v":11260,"vw":49.624026},{"c":49.66,"h":49.6625,"l":49.58,"n":236,"o":49.61,"t":"2026-10-09T17:30:00Z","v":18081,"vw":49.609073},{"c":49.68,"h":49.71,"l":49.635,"n":255,"o":49.635,"t":"2026-10-09T17:45:00Z","v":16367,"vw":49.682991},{"c":49.645,"h":49.68,"l":49.575,"n":434,"o":49.68,"t":"2026-10-09T18:00:00Z","v":35841,"vw":49.617451},{"c":49.66,"h":49.68,"l":49.62,"n":114,"o":49.62,"t":"2026-10-09T18:15:00Z","v":14679,"vw":49.671927},{"c":49.745,"h":49.745,"l":49.575,"n":287,"o":49.635,"t":"2026-10-09T18:30:00Z","v":14868,"vw":49.638002},{"c":49.79,"h":49.8,"l":49.645,"n":378,"o":49.74,"t":"2026-10-09T18:45:00Z","v":29764,"vw":49.70268},{"c":49.735,"h":49.81,"l":49.735,"n":111,"o":49.77,"t":"2026-10-09T19:00:00Z","v":4932,"vw":49.768529},{"c":49.715,"h":49.76,"l":49.67,"n":300,"o":49.75,"t":"2026-10-09T19:15:00Z","v":20911,"vw":49.712514},{"c":49.92,"h":49.92,"l":49.715,"n":488,"o":49.715,"t":"2026-10-09T19:30:00Z","v":28262,"vw":49.806955},{"c":50.35,"h":50.35,"l":49.93,"n":1634,"o":49.93,"t":"2026-10-09T19:45:00Z","v":100593,"vw":50.23316},{"c":50.25,"h":50.25,"l":50.25,"n":12,"o":50.25,"t":"2026-10-09T20:00:00Z","v":57834,"vw":50.25},{"c":50.14,"h":50.45,"l":50.14,"n":10,"o":50.45,"t":"2026-10-12T11:00:00Z","v":506,"vw":50.328},{"c":50.2,"h":50.2,"l":50.2,"n":20,"o":50.2,"t":"2026-10-12T12:00:00Z","v":359,"vw":50.2},{"c":49.77,"h":49.96,"l":49.63,"n":31,"o":49.71,"t":"2026-10-12T13:30:00Z","v":3224,"vw":49.715519},{"c":49.79,"h":50.17,"l":49.79,"n":6,"o":50.17,"t":"2026-10-12T13:45:00Z","v":303,"vw":49.933333},{"c":50.32,"h":50.32,"l":49.85,"n":84,"o":49.99,"t":"2026-10-12T14:00:00Z","v":4084,"vw":50.137366},{"c":50.15,"h":50.365,"l":50.09,"n":103,"o":50.365,"t":"2026-10-12T14:15:00Z","v":3471,"vw":50.197728},{"c":50.02,"h":50.26,"l":50.02,"n":154,"o":50.145,"t":"2026-10-12T14:30:00Z","v":3456,"vw":50.16118},{"c":49.85,"h":50.14,"l":49.83,"n":322,"o":50.08,"t":"2026-10-12T14:45:00Z","v":13159,"vw":50.00984},{"c":49.82,"h":50.08,"l":49.72,"n":509,"o":49.85,"t":"2026-10-12T15:00:00Z","v":45735,"vw":49.811873},{"c":49.8,"h":49.82,"l":49.69,"n":97,"o":49.815,"t":"2026-10-12T15:15:00Z","v":2643,"vw":49.792963},{"c":50.03,"h":50.105,"l":49.88,"n":312,"o":49.88,"t":"2026-10-12T15:30:00Z","v":9061,"vw":49.994131},{"c":50.17,"h":50.175,"l":50.15,"n":129,"o":50.175,"t":"2026-10-12T15:45:00Z","v":2442,"vw":50.156151},{"c":50.154,"h":50.154,"l":50.06,"n":36,"o":50.06,"t":"2026-10-12T16:00:00Z","v":740,"vw":50.094},{"c":50.11,"h":50.16,"l":50.105,"n":56,"o":50.105,"t":"2026-10-12T16:15:00Z","v":1118,"vw":50.12125},{"c":50.095,"h":50.14,"l":50.05,"n":111,"o":50.11,"t":"2026-10-12T16:30:00Z","v":2730,"vw":50.096247},{"c":50.03,"h":50.1372,"l":50.01,"n":223,"o":50.09,"t":"2026-10-12T16:45:00Z","v":6577,"vw":50.065711},{"c":50.17,"h":50.2,"l":50.0632,"n":143,"o":50.0632,"t":"2026-10-12T17:00:00Z","v":4778,"vw":50.147002},{"c":50.18,"h":50.2139,"l":50.125,"n":132,"o":50.15,"t":"2026-10-12T17:15:00Z","v":5635,"vw":50.172847},{"c":50.16,"h":50.2,"l":50.11,"n":104,"o":50.2,"t":"2026-10-12T17:30:00Z","v":2115,"vw":50.144727},{"c":50.1,"h":50.12,"l":50.1,"n":59,"o":50.12,"t":"2026-10-12T17:45:00Z","v":1632,"vw":50.111591},{"c":50.02,"h":50.14,"l":50,"n":96,"o":50.1,"t":"2026-10-12T18:00:00Z","v":2217,"vw":50.064736},{"c":49.925,"h":50.07,"l":49.8744,"n":209,"o":50.07,"t":"2026-10-12T18:15:00Z","v":6970,"vw":49.993435},{"c":50.02,"h":50.03,"l":49.935,"n":95,"o":49.935,"t":"2026-10-12T18:30:00Z","v":3214,"vw":49.992993},{"c":50.01,"h":50.07,"l":49.99,"n":256,"o":50.005,"t":"2026-10-12T18:45:00Z","v":8807,"vw":50.027967},{"c":50.16,"h":50.17,"l":50.01,"n":215,"o":50.01,"t":"2026-10-12T19:00:00Z","v":6912,"vw":50.068728},{"c":50.085,"h":50.16,"l":50.04,"n":191,"o":50.16,"t":"2026-10-12T19:15:00Z","v":7234,"vw":50.080461},{"c":50.165,"h":50.23,"l":50.08,"n":367,"o":50.11,"t":"2026-10-12T19:30:00Z","v":13541,"vw":50.156223},{"c":50.015,"h":50.19,"l":49.89,"n":1115,"o":50.13,"t":"2026-10-12T19:45:00Z","v":69823,"vw":50.059078},{"c":50,"h":50.044,"l":50,"n":7,"o":50.04,"t":"2026-10-12T20:00:00Z","v":48293,"vw":50.000222},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-10-13T12:00:00Z","v":300,"vw":49.95},{"c":50.06,"h":50.06,"l":50,"n":9,"o":50,"t":"2026-10-13T12:15:00Z","v":2002,"vw":50.040041},{"c":49.95,"h":49.96,"l":49.9,"n":9,"o":49.95,"t":"2026-10-13T12:30:00Z","v":2020,"vw":49.949653},{"c":49.905,"h":49.905,"l":49.88,"n":3,"o":49.88,"t":"2026-10-13T12:45:00Z","v":410,"vw":49.88625},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-13T13:00:00Z","v":300,"vw":49.8},{"c":49.87,"h":49.87,"l":49.82,"n":17,"o":49.84,"t":"2026-10-13T13:15:00Z","v":2700,"vw":49.836723},{"c":49.34,"h":49.79,"l":49.34,"n":234,"o":49.79,"t":"2026-10-13T13:30:00Z","v":32186,"vw":49.67015},{"c":49.06,"h":49.2928,"l":48.95,"n":188,"o":49.28,"t":"2026-10-13T13:45:00Z","v":13678,"vw":49.077934},{"c":49.27,"h":49.27,"l":49.05,"n":248,"o":49.05,"t":"2026-10-13T14:00:00Z","v":20602,"vw":49.126831},{"c":49.2,"h":49.2205,"l":49.06,"n":184,"o":49.21,"t":"2026-10-13T14:15:00Z","v":16061,"vw":49.182344},{"c":49.15,"h":49.26,"l":49.09,"n":164,"o":49.24,"t":"2026-10-13T14:30:00Z","v":8853,"vw":49.151874},{"c":49.235,"h":49.235,"l":49.14,"n":86,"o":49.14,"t":"2026-10-13T14:45:00Z","v":4355,"vw":49.196655},{"c":49.23,"h":49.29,"l":49.19,"n":222,"o":49.21,"t":"2026-10-13T15:00:00Z","v":15327,"vw":49.230442},{"c":49.165,"h":49.26,"l":49.15,"n":234,"o":49.235,"t":"2026-10-13T15:15:00Z","v":11865,"vw":49.21671},{"c":49.15,"h":49.2,"l":49.13,"n":189,"o":49.16,"t":"2026-10-13T15:30:00Z","v":7860,"vw":49.15134},{"c":49.19,"h":49.25,"l":49.15,"n":147,"o":49.15,"t":"2026-10-13T15:45:00Z","v":6312,"vw":49.205149},{"c":49.17,"h":49.25,"l":49.12,"n":235,"o":49.19,"t":"2026-10-13T16:00:00Z","v":24040,"vw":49.168119},{"c":49.09,"h":49.17,"l":49.09,"n":128,"o":49.12,"t":"2026-10-13T16:15:00Z","v":3948,"vw":49.132239},{"c":49.13,"h":49.18,"l":49.122,"n":182,"o":49.17,"t":"2026-10-13T16:30:00Z","v":7687,"vw":49.144646},{"c":49.07,"h":49.13,"l":49.03,"n":138,"o":49.13,"t":"2026-10-13T16:45:00Z","v":5047,"vw":49.079064},{"c":48.945,"h":49.01,"l":48.91,"n":143,"o":49.01,"t":"2026-10-13T17:00:00Z","v":6940,"vw":48.950558},{"c":48.96,"h":49.045,"l":48.905,"n":163,"o":48.98,"t":"2026-10-13T17:15:00Z","v":8465,"vw":48.974577},{"c":49.0044,"h":49.06,"l":48.99,"n":146,"o":48.99,"t":"2026-10-13T17:30:00Z","v":6712,"vw":49.025863},{"c":48.915,"h":48.9957,"l":48.9,"n":166,"o":48.99,"t":"2026-10-13T17:45:00Z","v":6489,"vw":48.945729},{"c":48.986,"h":49.089,"l":48.89,"n":291,"o":48.91,"t":"2026-10-13T18:00:00Z","v":14000,"vw":48.986608},{"c":48.985,"h":49,"l":48.91,"n":179,"o":48.96,"t":"2026-10-13T18:15:00Z","v":8854,"vw":48.957138},{"c":48.83,"h":48.985,"l":48.83,"n":254,"o":48.97,"t":"2026-10-13T18:30:00Z","v":16727,"vw":48.920418},{"c":48.87,"h":48.93,"l":48.85,"n":227,"o":48.855,"t":"2026-10-13T18:45:00Z","v":9109,"vw":48.886448},{"c":48.8,"h":48.95,"l":48.8,"n":270,"o":48.905,"t":"2026-10-13T19:00:00Z","v":18424,"vw":48.885987},{"c":48.78,"h":48.835,"l":48.74,"n":330,"o":48.83,"t":"2026-10-13T19:15:00Z","v":14741,"vw":48.792054},{"c":48.64,"h":48.77,"l":48.615,"n":495,"o":48.75,"t":"2026-10-13T19:30:00Z","v":18089,"vw":48.680955},{"c":48.63,"h":48.69,"l":48.465,"n":1625,"o":48.65,"t":"2026-10-13T19:45:00Z","v":96847,"vw":48.626718},{"c":48.62,"h":48.62,"l":48.62,"n":7,"o":48.62,"t":"2026-10-13T20:00:00Z","v":72025,"vw":48.62},{"c":48.9,"h":48.95,"l":48.66,"n":45,"o":48.7,"t":"2026-10-14T12:00:00Z","v":6751,"vw":48.80155},{"c":48.23,"h":48.31,"l":48.2,"n":20,"o":48.26,"t":"2026-10-14T12:30:00Z","v":5219,"vw":48.228774},{"c":47.91,"h":48.13,"l":47.91,"n":32,"o":48.13,"t":"2026-10-14T12:45:00Z","v":2674,"vw":48.016094},{"c":47.9,"h":47.9,"l":47.72,"n":10,"o":47.82,"t":"2026-10-14T13:00:00Z","v":1806,"vw":47.803652},{"c":47.91,"h":48.04,"l":47.77,"n":20,"o":48.04,"t":"2026-10-14T13:15:00Z","v":2644,"vw":47.901709},{"c":48,"h":48.24,"l":47.56,"n":309,"o":48.22,"t":"2026-10-14T13:30:00Z","v":25836,"vw":48.096056},{"c":47.65,"h":48,"l":47.61,"n":571,"o":48,"t":"2026-10-14T13:45:00Z","v":54321,"vw":47.773004},{"c":47.74,"h":47.85,"l":47.615,"n":310,"o":47.64,"t":"2026-10-14T14:00:00Z","v":24820,"vw":47.701694},{"c":47.955,"h":47.98,"l":47.715,"n":311,"o":47.76,"t":"2026-10-14T14:15:00Z","v":21187,"vw":47.810715},{"c":48.11,"h":48.11,"l":47.9,"n":280,"o":47.955,"t":"2026-10-14T14:30:00Z","v":12748,"vw":47.991588},{"c":47.93,"h":48.14,"l":47.92,"n":329,"o":48.08,"t":"2026-10-14T14:45:00Z","v":23298,"vw":47.992273},{"c":47.72,"h":47.95,"l":47.67,"n":412,"o":47.95,"t":"2026-10-14T15:00:00Z","v":28131,"vw":47.788191},{"c":47.85,"h":47.85,"l":47.66,"n":336,"o":47.72,"t":"2026-10-14T15:15:00Z","v":22054,"vw":47.751903},{"c":47.78,"h":47.92,"l":47.75,"n":329,"o":47.85,"t":"2026-10-14T15:30:00Z","v":21875,"vw":47.827103},{"c":47.85,"h":47.85,"l":47.74,"n":316,"o":47.75,"t":"2026-10-14T15:45:00Z","v":27724,"vw":47.800096},{"c":47.8,"h":48.01,"l":47.8,"n":197,"o":47.868,"t":"2026-10-14T16:00:00Z","v":11744,"vw":47.892422},{"c":47.67,"h":47.86,"l":47.64,"n":463,"o":47.795,"t":"2026-10-14T16:15:00Z","v":36437,"vw":47.743094},{"c":47.695,"h":47.77,"l":47.62,"n":413,"o":47.665,"t":"2026-10-14T16:30:00Z","v":23832,"vw":47.688757},{"c":47.68,"h":47.779,"l":47.64,"n":169,"o":47.779,"t":"2026-10-14T16:45:00Z","v":5940,"vw":47.708203},{"c":47.57,"h":47.68,"l":47.52,"n":471,"o":47.68,"t":"2026-10-14T17:00:00Z","v":42209,"vw":47.60411},{"c":47.59,"h":47.68,"l":47.57,"n":449,"o":47.575,"t":"2026-10-14T17:15:00Z","v":36369,"vw":47.612967},{"c":47.39,"h":47.61,"l":47.365,"n":408,"o":47.575,"t":"2026-10-14T17:30:00Z","v":28128,"vw":47.504466},{"c":47.39,"h":47.44,"l":47.37,"n":336,"o":47.385,"t":"2026-10-14T17:45:00Z","v":26993,"vw":47.4029},{"c":47.3525,"h":47.41,"l":47.33,"n":433,"o":47.39,"t":"2026-10-14T18:00:00Z","v":26942,"vw":47.375207},{"c":47.4,"h":47.41,"l":47.33,"n":444,"o":47.33,"t":"2026-10-14T18:15:00Z","v":30558,"vw":47.364295},{"c":47.29,"h":47.405,"l":47.26,"n":300,"o":47.405,"t":"2026-10-14T18:30:00Z","v":22153,"vw":47.338056},{"c":47.08,"h":47.35,"l":47.08,"n":334,"o":47.26,"t":"2026-10-14T18:45:00Z","v":18973,"vw":47.289649},{"c":47.075,"h":47.135,"l":46.97,"n":710,"o":47.08,"t":"2026-10-14T19:00:00Z","v":61531,"vw":47.064691},{"c":47.13,"h":47.14,"l":46.905,"n":520,"o":47.06,"t":"2026-10-14T19:15:00Z","v":33813,"vw":47.006414},{"c":47.255,"h":47.27,"l":47.09,"n":678,"o":47.13,"t":"2026-10-14T19:30:00Z","v":33962,"vw":47.174844},{"c":47.25,"h":47.38,"l":47.17,"n":1922,"o":47.255,"t":"2026-10-14T19:45:00Z","v":128586,"vw":47.253043},{"c":47.33,"h":47.33,"l":47.32,"n":15,"o":47.32,"t":"2026-10-14T20:00:00Z","v":58976,"vw":47.32002},{"c":47.49,"h":47.49,"l":47.4,"n":11,"o":47.4,"t":"2026-10-15T12:00:00Z","v":654,"vw":47.454},{"c":47.5,"h":47.5,"l":47.5,"n":11,"o":47.5,"t":"2026-10-15T12:30:00Z","v":800,"vw":47.5},{"c":47.51,"h":47.51,"l":47.51,"n":5,"o":47.51,"t":"2026-10-15T12:45:00Z","v":302,"vw":47.51},{"c":47.63,"h":47.71,"l":47.63,"n":37,"o":47.66,"t":"2026-10-15T13:00:00Z","v":1902,"vw":47.668511},{"c":47.47,"h":47.57,"l":47.47,"n":24,"o":47.57,"t":"2026-10-15T13:15:00Z","v":2357,"vw":47.520264},{"c":47.38,"h":47.68,"l":47.38,"n":160,"o":47.67,"t":"2026-10-15T13:30:00Z","v":13255,"vw":47.502939},{"c":47.485,"h":47.58,"l":47.34,"n":29,"o":47.34,"t":"2026-10-15T13:45:00Z","v":1796,"vw":47.448333},{"c":48.015,"h":48.12,"l":47.485,"n":385,"o":47.485,"t":"2026-10-15T14:00:00Z","v":38593,"vw":47.869358},{"c":47.765,"h":47.99,"l":47.68,"n":307,"o":47.98,"t":"2026-10-15T14:15:00Z","v":17720,"vw":47.873537},{"c":47.97,"h":48.12,"l":47.77,"n":455,"o":47.77,"t":"2026-10-15T14:30:00Z","v":34027,"vw":47.934654},{"c":47.96,"h":48.08,"l":47.935,"n":310,"o":47.97,"t":"2026-10-15T14:45:00Z","v":28629,"vw":47.990228},{"c":48.16,"h":48.16,"l":47.86,"n":242,"o":47.95,"t":"2026-10-15T15:00:00Z","v":13818,"vw":48.023057},{"c":48.3,"h":48.36,"l":48.13,"n":262,"o":48.17,"t":"2026-10-15T15:15:00Z","v":27877,"vw":48.228377},{"c":48.185,"h":48.29,"l":48.15,"n":176,"o":48.2,"t":"2026-10-15T15:30:00Z","v":5719,"vw":48.20625},{"c":48.18,"h":48.2,"l":48.09,"n":162,"o":48.2,"t":"2026-10-15T15:45:00Z","v":5402,"vw":48.153384},{"c":47.69,"h":48.17,"l":47.69,"n":298,"o":48.17,"t":"2026-10-15T16:00:00Z","v":20709,"vw":47.888377},{"c":47.76,"h":47.815,"l":47.68,"n":153,"o":47.68,"t":"2026-10-15T16:15:00Z","v":8055,"vw":47.75399},{"c":47.835,"h":47.85,"l":47.7,"n":113,"o":47.735,"t":"2026-10-15T16:30:00Z","v":5668,"vw":47.762687},{"c":47.82,"h":47.91,"l":47.77,"n":293,"o":47.9,"t":"2026-10-15T16:45:00Z","v":18958,"vw":47.811588},{"c":47.675,"h":47.82,"l":47.63,"n":173,"o":47.82,"t":"2026-10-15T17:00:00Z","v":8223,"vw":47.690964},{"c":47.795,"h":47.84,"l":47.7,"n":128,"o":47.72,"t":"2026-10-15T17:15:00Z","v":5395,"vw":47.751006},{"c":47.95,"h":47.95,"l":47.8,"n":140,"o":47.8,"t":"2026-10-15T17:30:00Z","v":10367,"vw":47.861414},{"c":47.87,"h":47.95,"l":47.81,"n":121,"o":47.93,"t":"2026-10-15T17:45:00Z","v":7299,"vw":47.891263},{"c":47.87,"h":47.95,"l":47.81,"n":127,"o":47.87,"t":"2026-10-15T18:00:00Z","v":8866,"vw":47.859723},{"c":47.95,"h":47.97,"l":47.84,"n":114,"o":47.9,"t":"2026-10-15T18:15:00Z","v":4536,"vw":47.910217},{"c":48.23,"h":48.23,"l":47.925,"n":241,"o":47.96,"t":"2026-10-15T18:30:00Z","v":11839,"vw":48.146766},{"c":48.39,"h":48.39,"l":48.19,"n":299,"o":48.21,"t":"2026-10-15T18:45:00Z","v":16397,"vw":48.273259},{"c":48.43,"h":48.47,"l":48.345,"n":275,"o":48.3451,"t":"2026-10-15T19:00:00Z","v":11753,"vw":48.395673},{"c":48.44,"h":48.6096,"l":48.38,"n":205,"o":48.41,"t":"2026-10-15T19:15:00Z","v":8387,"vw":48.455005},{"c":48.51,"h":48.52,"l":48.42,"n":369,"o":48.42,"t":"2026-10-15T19:30:00Z","v":11246,"vw":48.484188},{"c":48.42,"h":48.57,"l":48.32,"n":1448,"o":48.46,"t":"2026-10-15T19:45:00Z","v":93206,"vw":48.469228},{"c":48.5,"h":48.5,"l":48.5,"n":7,"o":48.5,"t":"2026-10-15T20:00:00Z","v":63886,"vw":48.5},{"c":48.37,"h":48.5,"l":48.37,"n":39,"o":48.5,"t":"2026-10-16T12:45:00Z","v":1600,"vw":48.420181},{"c":48.32,"h":48.44,"l":48.3,"n":21,"o":48.44,"t":"2026-10-16T13:00:00Z","v":1000,"vw":48.366855},{"c":48.69,"h":48.78,"l":48.33,"n":89,"o":48.33,"t":"2026-10-16T13:30:00Z","v":7479,"vw":48.503944},{"c":48.84,"h":48.84,"l":48.43,"n":42,"o":48.575,"t":"2026-10-16T13:45:00Z","v":3294,"vw":48.687365},{"c":48.805,"h":48.83,"l":48.615,"n":157,"o":48.8,"t":"2026-10-16T14:00:00Z","v":11067,"vw":48.748404},{"c":48.97,"h":49.045,"l":48.77,"n":268,"o":48.825,"t":"2026-10-16T14:15:00Z","v":14143,"vw":48.870182},{"c":48.8,"h":48.94,"l":48.73,"n":156,"o":48.94,"t":"2026-10-16T14:30:00Z","v":16584,"vw":48.790089},{"c":48.98,"h":49.0499,"l":48.7301,"n":238,"o":48.77,"t":"2026-10-16T14:45:00Z","v":14987,"vw":48.89721},{"c":49.035,"h":49.065,"l":48.94,"n":99,"o":48.94,"t":"2026-10-16T15:00:00Z","v":5868,"vw":48.994696},{"c":48.71,"h":49.04,"l":48.71,"n":212,"o":49.04,"t":"2026-10-16T15:15:00Z","v":16906,"vw":48.895201},{"c":48.525,"h":48.79,"l":48.49,"n":350,"o":48.75,"t":"2026-10-16T15:30:00Z","v":40252,"vw":48.65668},{"c":48.315,"h":48.57,"l":48.3,"n":222,"o":48.56,"t":"2026-10-16T15:45:00Z","v":15263,"vw":48.422173},{"c":48.31,"h":48.33,"l":48.21,"n":311,"o":48.315,"t":"2026-10-16T16:00:00Z","v":26370,"vw":48.275154},{"c":48.24,"h":48.37,"l":48.23,"n":219,"o":48.355,"t":"2026-10-16T16:15:00Z","v":15024,"vw":48.286795},{"c":47.92,"h":48.25,"l":47.8464,"n":360,"o":48.25,"t":"2026-10-16T16:30:00Z","v":29117,"vw":48.046817},{"c":47.57,"h":48.04,"l":47.57,"n":286,"o":47.93,"t":"2026-10-16T16:45:00Z","v":21878,"vw":47.860783},{"c":47.23,"h":47.66,"l":47.19,"n":607,"o":47.66,"t":"2026-10-16T17:00:00Z","v":49240,"vw":47.396387},{"c":47.57,"h":47.59,"l":47.16,"n":363,"o":47.19,"t":"2026-10-16T17:15:00Z","v":27977,"vw":47.33315},{"c":47.49,"h":47.605,"l":47.33,"n":329,"o":47.5,"t":"2026-10-16T17:30:00Z","v":19548,"vw":47.450947},{"c":47.29,"h":47.47,"l":47.29,"n":279,"o":47.45,"t":"2026-10-16T17:45:00Z","v":13898,"vw":47.370288},{"c":47.17,"h":47.315,"l":47.15,"n":363,"o":47.28,"t":"2026-10-16T18:00:00Z","v":16113,"vw":47.226217},{"c":47.19,"h":47.28,"l":47.04,"n":333,"o":47.13,"t":"2026-10-16T18:15:00Z","v":16118,"vw":47.142758},{"c":47.33,"h":47.41,"l":47.21,"n":290,"o":47.21,"t":"2026-10-16T18:30:00Z","v":16803,"vw":47.33098},{"c":47.23,"h":47.36,"l":47.17,"n":239,"o":47.33,"t":"2026-10-16T18:45:00Z","v":14830,"vw":47.269279},{"c":47.38,"h":47.38,"l":47.21,"n":231,"o":47.21,"t":"2026-10-16T19:00:00Z","v":10851,"vw":47.300398},{"c":47.39,"h":47.47,"l":47.29,"n":237,"o":47.415,"t":"2026-10-16T19:15:00Z","v":13482,"vw":47.349527},{"c":47.46,"h":47.535,"l":47.39,"n":446,"o":47.46,"t":"2026-10-16T19:30:00Z","v":19547,"vw":47.465816},{"c":47.47,"h":47.645,"l":47.445,"n":1494,"o":47.47,"t":"2026-10-16T19:45:00Z","v":110826,"vw":47.554947},{"c":47.47,"h":47.47,"l":47.47,"n":14,"o":47.47,"t":"2026-10-16T20:00:00Z","v":73224,"vw":47.47},{"c":47.51,"h":47.51,"l":47.51,"n":2,"o":47.51,"t":"2026-10-16T20:30:00Z","v":109,"vw":47.51},{"c":47.8,"h":48,"l":47.45,"n":47,"o":48,"t":"2026-10-19T12:00:00Z","v":7637,"vw":47.859383},{"c":47.95,"h":47.97,"l":47.95,"n":7,"o":47.96,"t":"2026-10-19T12:15:00Z","v":604,"vw":47.961633},{"c":47.75,"h":48.01,"l":47.7,"n":19,"o":47.96,"t":"2026-10-19T12:45:00Z","v":2920,"vw":47.7757},{"c":47.66,"h":47.66,"l":47.56,"n":6,"o":47.56,"t":"2026-10-19T13:15:00Z","v":1000,"vw":47.649451},{"c":47.585,"h":47.76,"l":47.47,"n":268,"o":47.51,"t":"2026-10-19T13:30:00Z","v":37546,"vw":47.577986},{"c":47.58,"h":47.655,"l":47.56,"n":164,"o":47.6,"t":"2026-10-19T13:45:00Z","v":22519,"vw":47.599586},{"c":47.53,"h":47.57,"l":47.42,"n":332,"o":47.53,"t":"2026-10-19T14:00:00Z","v":32690,"vw":47.516183},{"c":47.5,"h":47.61,"l":47.46,"n":232,"o":47.54,"t":"2026-10-19T14:15:00Z","v":23045,"vw":47.526507},{"c":47.68,"h":47.76,"l":47.53,"n":207,"o":47.575,"t":"2026-10-19T14:30:00Z","v":14041,"vw":47.630092},{"c":47.71,"h":47.72,"l":47.58,"n":160,"o":47.6449,"t":"2026-10-19T14:45:00Z","v":10884,"vw":47.644783},{"c":47.77,"h":47.86,"l":47.62,"n":477,"o":47.705,"t":"2026-10-19T15:00:00Z","v":51084,"vw":47.762488},{"c":48,"h":48,"l":47.75,"n":222,"o":47.7701,"t":"2026-10-19T15:15:00Z","v":13081,"vw":47.856312},{"c":47.97,"h":48.025,"l":47.91,"n":136,"o":47.94,"t":"2026-10-19T15:30:00Z","v":5817,"vw":47.97},{"c":47.9,"h":48.07,"l":47.89,"n":148,"o":47.96,"t":"2026-10-19T15:45:00Z","v":11270,"vw":47.992518},{"c":47.555,"h":47.9,"l":47.5,"n":298,"o":47.9,"t":"2026-10-19T16:00:00Z","v":27712,"vw":47.665258},{"c":47.57,"h":47.57,"l":47.47,"n":185,"o":47.5,"t":"2026-10-19T16:15:00Z","v":10118,"vw":47.523468},{"c":47.5501,"h":47.58,"l":47.47,"n":264,"o":47.57,"t":"2026-10-19T16:30:00Z","v":15483,"vw":47.523569},{"c":47.49,"h":47.58,"l":47.47,"n":206,"o":47.56,"t":"2026-10-19T16:45:00Z","v":14628,"vw":47.524896},{"c":47.4,"h":47.47,"l":47.36,"n":232,"o":47.47,"t":"2026-10-19T17:00:00Z","v":13597,"vw":47.414403},{"c":47.485,"h":47.485,"l":47.38,"n":196,"o":47.42,"t":"2026-10-19T17:15:00Z","v":11595,"vw":47.431333},{"c":47.48,"h":47.49,"l":47.4,"n":187,"o":47.49,"t":"2026-10-19T17:30:00Z","v":10730,"vw":47.443312},{"c":47.28,"h":47.43,"l":47.24,"n":215,"o":47.41,"t":"2026-10-19T17:45:00Z","v":15155,"vw":47.347673},{"c":47.435,"h":47.435,"l":47.26,"n":272,"o":47.28,"t":"2026-10-19T18:00:00Z","v":22131,"vw":47.384812},{"c":47.42,"h":47.47,"l":47.37,"n":219,"o":47.43,"t":"2026-10-19T18:15:00Z","v":13297,"vw":47.431587},{"c":47.49,"h":47.498,"l":47.38,"n":406,"o":47.4,"t":"2026-10-19T18:30:00Z","v":29157,"vw":47.445298},{"c":47.58,"h":47.58,"l":47.37,"n":282,"o":47.49,"t":"2026-10-19T18:45:00Z","v":25800,"vw":47.485989},{"c":47.53,"h":47.62,"l":47.53,"n":319,"o":47.56,"t":"2026-10-19T19:00:00Z","v":20504,"vw":47.586196},{"c":47.57,"h":47.68,"l":47.54,"n":357,"o":47.55,"t":"2026-10-19T19:15:00Z","v":16695,"vw":47.617618},{"c":47.575,"h":47.635,"l":47.55,"n":491,"o":47.575,"t":"2026-10-19T19:30:00Z","v":31252,"vw":47.592948},{"c":47.47,"h":47.58,"l":47.38,"n":1381,"o":47.575,"t":"2026-10-19T19:45:00Z","v":98198,"vw":47.486274},{"c":47.49,"h":47.49,"l":47.49,"n":18,"o":47.49,"t":"2026-10-19T20:00:00Z","v":93619,"vw":47.49},{"c":47.5,"h":47.7,"l":47.2,"n":62,"o":47.65,"t":"2026-10-20T12:00:00Z","v":8224,"vw":47.526479},{"c":46.91,"h":47.32,"l":46.91,"n":13,"o":47.32,"t":"2026-10-20T12:30:00Z","v":1902,"vw":47.065},{"c":47.07,"h":47.07,"l":47.03,"n":5,"o":47.07,"t":"2026-10-20T13:00:00Z","v":1500,"vw":47.062},{"c":47.08,"h":47.08,"l":47.08,"n":1,"o":47.08,"t":"2026-10-20T13:15:00Z","v":400,"vw":47.08},{"c":47.492,"h":47.58,"l":47.12,"n":132,"o":47.21,"t":"2026-10-20T13:30:00Z","v":11770,"vw":47.390757},{"c":47.83,"h":47.9,"l":47.49,"n":422,"o":47.59,"t":"2026-10-20T13:45:00Z","v":36220,"vw":47.645708},{"c":47.825,"h":47.96,"l":47.7,"n":252,"o":47.8,"t":"2026-10-20T14:00:00Z","v":20629,"vw":47.859301},{"c":48.91,"h":48.93,"l":47.825,"n":495,"o":47.825,"t":"2026-10-20T14:15:00Z","v":49991,"vw":48.319108},{"c":49.015,"h":49.23,"l":48.89,"n":334,"o":48.995,"t":"2026-10-20T14:30:00Z","v":25761,"vw":49.068293},{"c":48.775,"h":49.08,"l":48.53,"n":513,"o":49.07,"t":"2026-10-20T14:45:00Z","v":46724,"vw":48.676226},{"c":48.555,"h":48.75,"l":48.48,"n":590,"o":48.75,"t":"2026-10-20T15:00:00Z","v":75487,"vw":48.638642},{"c":48.19,"h":48.65,"l":48.19,"n":231,"o":48.63,"t":"2026-10-20T15:15:00Z","v":17935,"vw":48.446116},{"c":48.305,"h":48.4375,"l":48.11,"n":290,"o":48.19,"t":"2026-10-20T15:30:00Z","v":22746,"vw":48.226729},{"c":48.35,"h":48.35,"l":48.16,"n":114,"o":48.22,"t":"2026-10-20T15:45:00Z","v":7403,"vw":48.266858},{"c":48.345,"h":48.48,"l":48.33,"n":161,"o":48.37,"t":"2026-10-20T16:00:00Z","v":7971,"vw":48.386003},{"c":48.27,"h":48.405,"l":48.18,"n":164,"o":48.37,"t":"2026-10-20T16:15:00Z","v":13460,"vw":48.247008},{"c":48.165,"h":48.24,"l":48.16,"n":112,"o":48.235,"t":"2026-10-20T16:30:00Z","v":5667,"vw":48.191539},{"c":48.1,"h":48.2,"l":48.08,"n":215,"o":48.15,"t":"2026-10-20T16:45:00Z","v":8590,"vw":48.145559},{"c":47.985,"h":48.13,"l":47.9,"n":147,"o":48.06,"t":"2026-10-20T17:00:00Z","v":6742,"vw":48.030793},{"c":47.975,"h":48.01,"l":47.94,"n":132,"o":47.99,"t":"2026-10-20T17:15:00Z","v":5529,"vw":47.974443},{"c":47.98,"h":48.02,"l":47.93,"n":142,"o":48,"t":"2026-10-20T17:30:00Z","v":7668,"vw":47.987008},{"c":47.83,"h":47.97,"l":47.75,"n":382,"o":47.93,"t":"2026-10-20T17:45:00Z","v":31425,"vw":47.841673},{"c":47.825,"h":47.83,"l":47.7,"n":309,"o":47.83,"t":"2026-10-20T18:00:00Z","v":17571,"vw":47.752176},{"c":47.785,"h":47.87,"l":47.73,"n":142,"o":47.85,"t":"2026-10-20T18:15:00Z","v":4522,"vw":47.787201},{"c":47.85,"h":47.9,"l":47.81,"n":197,"o":47.82,"t":"2026-10-20T18:30:00Z","v":9025,"vw":47.849613},{"c":47.965,"h":48.005,"l":47.885,"n":184,"o":47.89,"t":"2026-10-20T18:45:00Z","v":5898,"vw":47.966596},{"c":47.91,"h":48.01,"l":47.88,"n":390,"o":47.99,"t":"2026-10-20T19:00:00Z","v":21812,"vw":47.937708},{"c":47.91,"h":47.97,"l":47.87,"n":251,"o":47.915,"t":"2026-10-20T19:15:00Z","v":11492,"vw":47.914052},{"c":47.87,"h":47.91,"l":47.75,"n":616,"o":47.9,"t":"2026-10-20T19:30:00Z","v":35123,"vw":47.836974},{"c":47.77,"h":47.85,"l":47.69,"n":1599,"o":47.85,"t":"2026-10-20T19:45:00Z","v":112625,"vw":47.764647},{"c":47.77,"h":47.77,"l":47.77,"n":11,"o":47.77,"t":"2026-10-20T20:00:00Z","v":56584,"vw":47.77},{"c":47.83,"h":48.07,"l":47.75,"n":61,"o":47.75,"t":"2026-10-21T12:00:00Z","v":8272,"vw":47.849988},{"c":48.02,"h":48.02,"l":47.78,"n":17,"o":47.78,"t":"2026-10-21T12:15:00Z","v":2174,"vw":47.940068},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-21T12:30:00Z","v":100,"vw":47.76},{"c":48.15,"h":48.15,"l":47.99,"n":16,"o":47.99,"t":"2026-10-21T12:45:00Z","v":2115,"vw":48.117135},{"c":47.93,"h":48.17,"l":47.66,"n":353,"o":47.89,"t":"2026-10-21T13:30:00Z","v":33823,"vw":47.945935},{"c":48.36,"h":48.535,"l":48.02,"n":256,"o":48.07,"t":"2026-10-21T13:45:00Z","v":28673,"vw":48.242495},{"c":48.33,"h":48.44,"l":48.18,"n":158,"o":48.32,"t":"2026-10-21T14:00:00Z","v":11179,"vw":48.3312},{"c":48.29,"h":48.455,"l":48.24,"n":292,"o":48.35,"t":"2026-10-21T14:15:00Z","v":27632,"vw":48.376586},{"c":48.18,"h":48.3,"l":48.09,"n":354,"o":48.29,"t":"2026-10-21T14:30:00Z","v":19472,"vw":48.216642},{"c":48.1,"h":48.2,"l":47.97,"n":295,"o":48.16,"t":"2026-10-21T14:45:00Z","v":18818,"vw":48.115226},{"c":48.12,"h":48.205,"l":48.03,"n":256,"o":48.1,"t":"2026-10-21T15:00:00Z","v":18826,"vw":48.124269},{"c":48.49,"h":48.5,"l":48.12,"n":391,"o":48.12,"t":"2026-10-21T15:15:00Z","v":28715,"vw":48.297176},{"c":48.48,"h":48.825,"l":48.43,"n":448,"o":48.62,"t":"2026-10-21T15:30:00Z","v":29111,"vw":48.678685},{"c":48.59,"h":48.615,"l":48.45,"n":260,"o":48.47,"t":"2026-10-21T15:45:00Z","v":18164,"vw":48.504497},{"c":48.615,"h":48.625,"l":48.42,"n":231,"o":48.585,"t":"2026-10-21T16:00:00Z","v":14170,"vw":48.531871},{"c":48.54,"h":48.665,"l":48.49,"n":251,"o":48.555,"t":"2026-10-21T16:15:00Z","v":17068,"vw":48.584224},{"c":49.12,"h":49.295,"l":48.49,"n":743,"o":48.54,"t":"2026-10-21T16:30:00Z","v":59516,"vw":48.961311},{"c":48.805,"h":49.17,"l":48.77,"n":463,"o":49.15,"t":"2026-10-21T16:45:00Z","v":35599,"vw":48.910603},{"c":48.85,"h":48.88,"l":48.7,"n":231,"o":48.805,"t":"2026-10-21T17:00:00Z","v":14472,"vw":48.779118},{"c":48.75,"h":48.875,"l":48.72,"n":322,"o":48.85,"t":"2026-10-21T17:15:00Z","v":17526,"vw":48.774196},{"c":48.72,"h":48.84,"l":48.71,"n":381,"o":48.78,"t":"2026-10-21T17:30:00Z","v":30003,"vw":48.770275},{"c":48.665,"h":48.77,"l":48.635,"n":392,"o":48.745,"t":"2026-10-21T17:45:00Z","v":31760,"vw":48.697956},{"c":48.56,"h":48.665,"l":48.47,"n":447,"o":48.665,"t":"2026-10-21T18:00:00Z","v":28543,"vw":48.593796},{"c":48.49,"h":48.595,"l":48.49,"n":259,"o":48.595,"t":"2026-10-21T18:15:00Z","v":18965,"vw":48.520422},{"c":48.45,"h":48.57,"l":48.45,"n":493,"o":48.53,"t":"2026-10-21T18:30:00Z","v":34557,"vw":48.519656},{"c":48.11,"h":48.495,"l":48.04,"n":556,"o":48.44,"t":"2026-10-21T18:45:00Z","v":43186,"vw":48.376241},{"c":47.87,"h":48,"l":47.65,"n":514,"o":48,"t":"2026-10-21T19:00:00Z","v":35875,"vw":47.843551},{"c":48.01,"h":48.11,"l":47.795,"n":267,"o":47.88,"t":"2026-10-21T19:15:00Z","v":15551,"vw":47.912116},{"c":48.05,"h":48.25,"l":47.955,"n":779,"o":48.065,"t":"2026-10-21T19:30:00Z","v":58429,"vw":48.109178},{"c":48.155,"h":48.38,"l":48.04,"n":2109,"o":48.08,"t":"2026-10-21T19:45:00Z","v":162029,"vw":48.178952},{"c":48.09,"h":48.17,"l":48.09,"n":21,"o":48.17,"t":"2026-10-21T20:00:00Z","v":52475,"vw":48.091438},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-22T11:00:00Z","v":100,"vw":47.63},{"c":47.36,"h":47.7,"l":47.16,"n":55,"o":47.7,"t":"2026-10-22T12:00:00Z","v":8667,"vw":47.512794},{"c":47.2,"h":47.27,"l":47.2,"n":10,"o":47.27,"t":"2026-10-22T12:15:00Z","v":2600,"vw":47.211811},{"c":47.32,"h":47.32,"l":47.32,"n":2,"o":47.32,"t":"2026-10-22T13:00:00Z","v":500,"vw":47.32},{"c":47.15,"h":47.26,"l":47.14,"n":22,"o":47.26,"t":"2026-10-22T13:15:00Z","v":4107,"vw":47.192878},{"c":47.695,"h":47.89,"l":47.2,"n":295,"o":47.2,"t":"2026-10-22T13:30:00Z","v":33922,"vw":47.624379},{"c":48.07,"h":48.22,"l":47.73,"n":457,"o":47.73,"t":"2026-10-22T13:45:00Z","v":43352,"vw":47.872738},{"c":48.305,"h":48.485,"l":48.06,"n":458,"o":48.06,"t":"2026-10-22T14:00:00Z","v":38526,"vw":48.221644},{"c":48,"h":48.415,"l":47.87,"n":416,"o":48.22,"t":"2026-10-22T14:15:00Z","v":34030,"vw":48.124791},{"c":47.825,"h":48.11,"l":47.6,"n":301,"o":48,"t":"2026-10-22T14:30:00Z","v":24594,"vw":47.859299},{"c":47.66,"h":47.85,"l":47.595,"n":284,"o":47.75,"t":"2026-10-22T14:45:00Z","v":16748,"vw":47.687712},{"c":47.405,"h":47.67,"l":47.36,"n":363,"o":47.65,"t":"2026-10-22T15:00:00Z","v":29150,"vw":47.519149},{"c":47.56,"h":47.6847,"l":47.32,"n":422,"o":47.405,"t":"2026-10-22T15:15:00Z","v":33993,"vw":47.52761},{"c":47.41,"h":47.54,"l":47.39,"n":292,"o":47.46,"t":"2026-10-22T15:30:00Z","v":15390,"vw":47.474583},{"c":47.36,"h":47.55,"l":47.35,"n":232,"o":47.41,"t":"2026-10-22T15:45:00Z","v":13467,"vw":47.436786},{"c":47.37,"h":47.45,"l":47.35,"n":229,"o":47.44,"t":"2026-10-22T16:00:00Z","v":14009,"vw":47.395297},{"c":47.46,"h":47.46,"l":47.29,"n":261,"o":47.37,"t":"2026-10-22T16:15:00Z","v":20117,"vw":47.359078},{"c":47.28,"h":47.54,"l":47.25,"n":252,"o":47.54,"t":"2026-10-22T16:30:00Z","v":15783,"vw":47.391056},{"c":47.195,"h":47.31,"l":47.12,"n":263,"o":47.31,"t":"2026-10-22T16:45:00Z","v":17497,"vw":47.19656},{"c":47.155,"h":47.23,"l":47.1,"n":254,"o":47.195,"t":"2026-10-22T17:00:00Z","v":12429,"vw":47.172464},{"c":47.09,"h":47.23,"l":47.06,"n":262,"o":47.145,"t":"2026-10-22T17:15:00Z","v":17862,"vw":47.149988},{"c":47.07,"h":47.21,"l":46.98,"n":261,"o":47.06,"t":"2026-10-22T17:30:00Z","v":21728,"vw":47.080045},{"c":47.14,"h":47.19,"l":47.02,"n":266,"o":47.06,"t":"2026-10-22T17:45:00Z","v":17489,"vw":47.12305},{"c":46.98,"h":47.14,"l":46.91,"n":383,"o":47.14,"t":"2026-10-22T18:00:00Z","v":22976,"vw":47.017221},{"c":46.86,"h":47.1,"l":46.86,"n":282,"o":46.98,"t":"2026-10-22T18:15:00Z","v":16190,"vw":47.0068},{"c":47.13,"h":47.19,"l":46.78,"n":437,"o":46.86,"t":"2026-10-22T18:30:00Z","v":29473,"vw":46.991959},{"c":47.255,"h":47.31,"l":47.1,"n":479,"o":47.13,"t":"2026-10-22T18:45:00Z","v":41524,"vw":47.174287},{"c":47.425,"h":47.54,"l":47.18,"n":484,"o":47.255,"t":"2026-10-22T19:00:00Z","v":42445,"vw":47.326957},{"c":47.39,"h":47.48,"l":47.34,"n":353,"o":47.42,"t":"2026-10-22T19:15:00Z","v":22257,"vw":47.401494},{"c":47.385,"h":47.42,"l":47.27,"n":515,"o":47.42,"t":"2026-10-22T19:30:00Z","v":37119,"vw":47.330058},{"c":47.22,"h":47.465,"l":47.145,"n":1842,"o":47.385,"t":"2026-10-22T19:45:00Z","v":147441,"vw":47.328369},{"c":47.22,"h":47.31,"l":47.22,"n":13,"o":47.31,"t":"2026-10-22T20:00:00Z","v":105646,"vw":47.220095}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34639037433155084,"strike":59.57219251336898,"iv":0.5903786096256685,"gamma":0.022351871657754013,"theta":-0.023998930481283424,"vega":0.023166844919786097,"rho":0.003328666879615848,"breakevenPct":26.892382227235366},{"delta":0.15,"premium":0.5135026737967914,"strike":56.22994652406417,"iv":0.5339614973262032,"gamma":0.03291336898395722,"theta":-0.02867807486631016,"vega":0.030720320855614977,"rho":0.005011736768954209,"breakevenPct":20.16825327797748},{"delta":0.2,"premium":0.7258076358296623,"strike":54.226627508565834,"iv":0.5092558002936858,"gamma":0.040125501713166915,"theta":-0.03251904062652961,"vega":0.036113999021047484,"rho":0.006678130600508708,"breakevenPct":16.375339145267894},{"delta":0.25,"premium":0.9644273127753304,"strike":53.00293685756241,"iv":0.5030149779735683,"gamma":0.04538737151248164,"theta":-0.035871953010279005,"vega":0.04025007342143906,"rho":0.008334814322467538,"breakevenPct":14.28920832345985},{"delta":0.3,"premium":1.2030469897209985,"strike":51.77924620655898,"iv":0.49677415565345084,"gamma":0.05064924131179638,"theta":-0.03922486539402839,"vega":0.044386147821830646,"rho":0.00999149804442637,"breakevenPct":12.203077501651801},{"delta":0.35,"premium":1.4416666666666667,"strike":50.55555555555556,"iv":0.4905333333333334,"gamma":0.055911111111111106,"theta":-0.04257777777777778,"vega":0.048522222222222224,"rho":0.011648181766385202,"breakevenPct":10.116946679843757},{"delta":0.4,"premium":1.8100917431192665,"strike":49.51834862385321,"iv":0.49510779816513767,"gamma":0.05740412844036697,"theta":-0.044726146788990825,"vega":0.0502651376146789,"rho":0.013223559343899977,"breakevenPct":8.700636101170003},{"delta":0.45,"premium":2.286450247000706,"strike":48.63620324629499,"iv":0.5086751940719831,"gamma":0.05576333803810868,"theta":-0.045872935779816514,"vega":0.0500181369089626,"rho":0.014731330713397165,"breakevenPct":7.841282281439421},{"delta":0.5,"premium":2.7628087508821455,"strike":47.754057868736766,"iv":0.5222425899788286,"gamma":0.054122547635850386,"theta":-0.0470197247706422,"vega":0.049771136203246295,"rho":0.016239102082894353,"breakevenPct":6.981928461708838},{"delta":0.55,"premium":3.2391672547635855,"strike":46.87191249117855,"iv":0.535809985885674,"gamma":0.052481757233592094,"theta":-0.04816651376146789,"vega":0.04952413549752999,"rho":0.01774687345239154,"breakevenPct":6.122574641978254},{"delta":0.6,"premium":3.7155257586450245,"strike":45.989767113620324,"iv":0.5493773817925194,"gamma":0.05084096683133381,"theta":-0.04931330275229358,"vega":0.04927713479181369,"rho":0.01925464482188873,"breakevenPct":5.263220822247671},{"delta":0.65,"premium":4.1918842625264645,"strike":45.1076217360621,"iv":0.5629447776993648,"gamma":0.04920017642907551,"theta":-0.050460091743119266,"vega":0.04903013408609739,"rho":0.02076241619138592,"breakevenPct":4.403867002517087},{"delta":0.7,"premium":5.176461038961038,"strike":43.81222943722944,"iv":0.5879753246753247,"gamma":0.04389258658008659,"theta":-0.04815319264069264,"vega":0.04503284632034633,"rho":0.02188609775992856,"breakevenPct":3.7456384502127857},{"delta":0.75,"premium":6.231655844155844,"strike":42.45941558441559,"iv":0.6145987012987013,"gamma":0.03807548701298701,"theta":-0.0453663961038961,"vega":0.04051444805194805,"rho":0.022956409219454743,"breakevenPct":3.115356689054276},{"delta":0.8,"premium":7.286850649350651,"strike":41.10660173160173,"iv":0.641222077922078,"gamma":0.03225838744588744,"theta":-0.042579599567099564,"vega":0.03599604978354978,"rho":0.02402672067898093,"breakevenPct":2.485074927895766},{"delta":0.85,"premium":8.589377682403434,"strike":39.511802575107296,"iv":0.673174034334764,"gamma":0.02603540772532189,"theta":-0.03889399141630902,"vega":0.03080611587982833,"rho":0.024902473833826152,"breakevenPct":1.8661165978626206},{"delta":0.9,"premium":11.003540772532189,"strike":36.8293991416309,"iv":0.7290753218884121,"gamma":0.017988197424892705,"theta":-0.031168669527896996,"vega":0.02259796137339056,"rho":0.024903783619281132,"breakevenPct":1.2980514912390722}],"put":[{"delta":0.1,"premium":0.5066671323698296,"strike":36.61906092485228,"iv":0.764256167785698,"gamma":0.01802396801132365,"theta":-0.028954424997862032,"vega":0.02302602976150587,"rho":-0.004261592537340602,"breakevenPct":23.523096585170595},{"delta":0.15,"premium":0.6649102601157922,"strike":40.257485549134145,"iv":0.5997790609886604,"gamma":0.029244870666356712,"theta":-0.030581686081986366,"vega":0.03058351618817768,"rho":-0.006328782378035634,"breakevenPct":16.152953644603237},{"delta":0.2,"premium":0.8766296552437323,"strike":41.62341713060472,"iv":0.5605281793675024,"gamma":0.037584481649548904,"theta":-0.03225746774040043,"vega":0.03554218088052282,"rho":-0.008405678156821642,"breakevenPct":13.708624575686164},{"delta":0.25,"premium":1.0883490503716722,"strike":42.989348712075305,"iv":0.5212772977463446,"gamma":0.045924092632741095,"theta":-0.033933249398814494,"vega":0.040500845572867955,"rho":-0.010482573935607652,"breakevenPct":11.264295506769091},{"delta":0.3,"premium":1.3000684454996123,"strike":44.35528029354589,"iv":0.4820264161251866,"gamma":0.05426370361593329,"theta":-0.03560903105722856,"vega":0.045459510265213096,"rho":-0.012559469714393659,"breakevenPct":8.81996643785202},{"delta":0.35,"premium":1.5894170403587442,"strike":45.39461883408072,"iv":0.4594591031390135,"gamma":0.058886636771300446,"theta":-0.03597381165919283,"vega":0.04788681614349776,"rho":-0.01468475255569824,"breakevenPct":7.231677692244863},{"delta":0.4,"premium":1.9481614349775787,"strike":46.14200298953662,"iv":0.451805889387145,"gamma":0.06018708520179372,"theta":-0.03516663677130045,"vega":0.04805124065769806,"rho":-0.016853290498345185,"breakevenPct":6.408637114445052},{"delta":0.45,"premium":2.3069058295964124,"strike":46.889387144992526,"iv":0.44415267563527655,"gamma":0.061487533632287,"theta":-0.03435946188340807,"vega":0.048215665171898354,"rho":-0.019021828440992126,"breakevenPct":5.585596536645242},{"delta":0.5,"premium":2.6656502242152467,"strike":47.63677130044843,"iv":0.4364994618834081,"gamma":0.06278798206278027,"theta":-0.0335522869955157,"vega":0.04838008968609866,"rho":-0.021190366383639067,"breakevenPct":4.762555958845432},{"delta":0.55,"premium":3.024394618834081,"strike":48.384155455904335,"iv":0.4288462481315396,"gamma":0.06408843049327355,"theta":-0.03274511210762332,"vega":0.048544514200298955,"rho":-0.023358904326286012,"breakevenPct":3.939515381045621},{"delta":0.6,"premium":3.3831390134529142,"strike":49.13153961136024,"iv":0.42119303437967115,"gamma":0.06538887892376681,"theta":-0.03193793721973094,"vega":0.04870893871449925,"rho":-0.02552744226893295,"breakevenPct":3.1164748032458114},{"delta":0.65,"premium":3.7418834080717485,"strike":49.87892376681614,"iv":0.4135398206278027,"gamma":0.06668932735426009,"theta":-0.031130762331838563,"vega":0.04887336322869955,"rho":-0.02769598021157989,"breakevenPct":2.293434225446001},{"delta":0.7,"premium":4.411170605612997,"strike":50.773633677991135,"iv":0.4025676883308715,"gamma":0.06106680206794683,"theta":-0.027023522895125558,"vega":0.0441344165435746,"rho":-0.030069832679741913,"breakevenPct":1.8357063357851584},{"delta":0.75,"premium":5.140491137370754,"strike":51.69682422451994,"iv":0.3909539512555391,"gamma":0.05410594534711965,"theta":-0.022278323485967505,"vega":0.03844756277695716,"rho":-0.03248337602276485,"breakevenPct":1.4485997533779107},{"delta":0.8,"premium":5.869811669128509,"strike":52.620014771048744,"iv":0.3793402141802068,"gamma":0.047145088626292464,"theta":-0.01753312407680945,"vega":0.03276070901033973,"rho":-0.03489691936578779,"breakevenPct":1.061493170970663},{"delta":0.85,"premium":6.599132200886263,"strike":53.543205317577545,"iv":0.36772647710487444,"gamma":0.04018423190546529,"theta":-0.012787924667651402,"vega":0.027073855243722304,"rho":-0.03731046270881072,"breakevenPct":0.6743865885634162},{"delta":0.9,"premium":7.328452732644019,"strike":54.46639586410635,"iv":0.3561127400295421,"gamma":0.0332233751846381,"theta":-0.008042725258493345,"vega":0.02138700147710487,"rho":-0.039724006051833655,"breakevenPct":0.28728000615616844}]},"raw":{"call":[{"delta":0.1,"premium":0.34639037433155084,"strike":59.57219251336898,"iv":0.5903786096256685,"gamma":0.022351871657754013,"theta":-0.023998930481283424,"vega":0.023166844919786097,"rho":0.003328666879615848,"breakevenPct":26.892382227235366},{"delta":0.15,"premium":0.5135026737967914,"strike":56.22994652406417,"iv":0.5339614973262032,"gamma":0.03291336898395722,"theta":-0.02867807486631016,"vega":0.030720320855614977,"rho":0.005011736768954209,"breakevenPct":20.16825327797748},{"delta":0.2,"premium":0.7258076358296623,"strike":54.226627508565834,"iv":0.5092558002936858,"gamma":0.040125501713166915,"theta":-0.03251904062652961,"vega":0.036113999021047484,"rho":0.006678130600508708,"breakevenPct":16.375339145267894},{"delta":0.25,"premium":0.9644273127753304,"strike":53.00293685756241,"iv":0.5030149779735683,"gamma":0.04538737151248164,"theta":-0.035871953010279005,"vega":0.04025007342143906,"rho":0.008334814322467538,"breakevenPct":14.28920832345985},{"delta":0.3,"premium":1.2030469897209985,"strike":51.77924620655898,"iv":0.49677415565345084,"gamma":0.05064924131179638,"theta":-0.03922486539402839,"vega":0.044386147821830646,"rho":0.00999149804442637,"breakevenPct":12.203077501651801},{"delta":0.35,"premium":1.4416666666666667,"strike":50.55555555555556,"iv":0.4905333333333334,"gamma":0.055911111111111106,"theta":-0.04257777777777778,"vega":0.048522222222222224,"rho":0.011648181766385202,"breakevenPct":10.116946679843757},{"delta":0.4,"premium":1.8100917431192665,"strike":49.51834862385321,"iv":0.49510779816513767,"gamma":0.05740412844036697,"theta":-0.044726146788990825,"vega":0.0502651376146789,"rho":0.013223559343899977,"breakevenPct":8.700636101170003},{"delta":0.45,"premium":2.286450247000706,"strike":48.63620324629499,"iv":0.5086751940719831,"gamma":0.05576333803810868,"theta":-0.045872935779816514,"vega":0.0500181369089626,"rho":0.014731330713397165,"breakevenPct":7.841282281439421},{"delta":0.5,"premium":2.7628087508821455,"strike":47.754057868736766,"iv":0.5222425899788286,"gamma":0.054122547635850386,"theta":-0.0470197247706422,"vega":0.049771136203246295,"rho":0.016239102082894353,"breakevenPct":6.981928461708838},{"delta":0.55,"premium":3.2391672547635855,"strike":46.87191249117855,"iv":0.535809985885674,"gamma":0.052481757233592094,"theta":-0.04816651376146789,"vega":0.04952413549752999,"rho":0.01774687345239154,"breakevenPct":6.122574641978254},{"delta":0.6,"premium":3.7155257586450245,"strike":45.989767113620324,"iv":0.5493773817925194,"gamma":0.05084096683133381,"theta":-0.04931330275229358,"vega":0.04927713479181369,"rho":0.01925464482188873,"breakevenPct":5.263220822247671},{"delta":0.65,"premium":4.1918842625264645,"strike":45.1076217360621,"iv":0.5629447776993648,"gamma":0.04920017642907551,"theta":-0.050460091743119266,"vega":0.04903013408609739,"rho":0.02076241619138592,"breakevenPct":4.403867002517087},{"delta":0.7,"premium":5.176461038961038,"strike":43.81222943722944,"iv":0.5879753246753247,"gamma":0.04389258658008659,"theta":-0.04815319264069264,"vega":0.04503284632034633,"rho":0.02188609775992856,"breakevenPct":3.7456384502127857},{"delta":0.75,"premium":6.231655844155844,"strike":42.45941558441559,"iv":0.6145987012987013,"gamma":0.03807548701298701,"theta":-0.0453663961038961,"vega":0.04051444805194805,"rho":0.022956409219454743,"breakevenPct":3.115356689054276},{"delta":0.8,"premium":7.286850649350651,"strike":41.10660173160173,"iv":0.641222077922078,"gamma":0.03225838744588744,"theta":-0.042579599567099564,"vega":0.03599604978354978,"rho":0.02402672067898093,"breakevenPct":2.485074927895766},{"delta":0.85,"premium":8.589377682403434,"strike":39.511802575107296,"iv":0.673174034334764,"gamma":0.02603540772532189,"theta":-0.03889399141630902,"vega":0.03080611587982833,"rho":0.024902473833826152,"breakevenPct":1.8661165978626206},{"delta":0.9,"premium":11.003540772532189,"strike":36.8293991416309,"iv":0.7290753218884121,"gamma":0.017988197424892705,"theta":-0.031168669527896996,"vega":0.02259796137339056,"rho":0.024903783619281132,"breakevenPct":1.2980514912390722}],"put":[{"delta":0.1,"premium":0.5066671323698296,"strike":36.61906092485228,"iv":0.764256167785698,"gamma":0.01802396801132365,"theta":-0.028954424997862032,"vega":0.02302602976150587,"rho":-0.004261592537340602,"breakevenPct":23.523096585170595},{"delta":0.15,"premium":0.6649102601157922,"strike":40.257485549134145,"iv":0.5997790609886604,"gamma":0.029244870666356712,"theta":-0.030581686081986366,"vega":0.03058351618817768,"rho":-0.006328782378035634,"breakevenPct":16.152953644603237},{"delta":0.2,"premium":0.8766296552437323,"strike":41.62341713060472,"iv":0.5605281793675024,"gamma":0.037584481649548904,"theta":-0.03225746774040043,"vega":0.03554218088052282,"rho":-0.008405678156821642,"breakevenPct":13.708624575686164},{"delta":0.25,"premium":1.0883490503716722,"strike":42.989348712075305,"iv":0.5212772977463446,"gamma":0.045924092632741095,"theta":-0.033933249398814494,"vega":0.040500845572867955,"rho":-0.010482573935607652,"breakevenPct":11.264295506769091},{"delta":0.3,"premium":1.3000684454996123,"strike":44.35528029354589,"iv":0.4820264161251866,"gamma":0.05426370361593329,"theta":-0.03560903105722856,"vega":0.045459510265213096,"rho":-0.012559469714393659,"breakevenPct":8.81996643785202},{"delta":0.35,"premium":1.5894170403587442,"strike":45.39461883408072,"iv":0.4594591031390135,"gamma":0.058886636771300446,"theta":-0.03597381165919283,"vega":0.04788681614349776,"rho":-0.01468475255569824,"breakevenPct":7.231677692244863},{"delta":0.4,"premium":1.9481614349775787,"strike":46.14200298953662,"iv":0.451805889387145,"gamma":0.06018708520179372,"theta":-0.03516663677130045,"vega":0.04805124065769806,"rho":-0.016853290498345185,"breakevenPct":6.408637114445052},{"delta":0.45,"premium":2.3069058295964124,"strike":46.889387144992526,"iv":0.44415267563527655,"gamma":0.061487533632287,"theta":-0.03435946188340807,"vega":0.048215665171898354,"rho":-0.019021828440992126,"breakevenPct":5.585596536645242},{"delta":0.5,"premium":2.6656502242152467,"strike":47.63677130044843,"iv":0.4364994618834081,"gamma":0.06278798206278027,"theta":-0.0335522869955157,"vega":0.04838008968609866,"rho":-0.021190366383639067,"breakevenPct":4.762555958845432},{"delta":0.55,"premium":3.024394618834081,"strike":48.384155455904335,"iv":0.4288462481315396,"gamma":0.06408843049327355,"theta":-0.03274511210762332,"vega":0.048544514200298955,"rho":-0.023358904326286012,"breakevenPct":3.939515381045621},{"delta":0.6,"premium":3.3831390134529142,"strike":49.13153961136024,"iv":0.42119303437967115,"gamma":0.06538887892376681,"theta":-0.03193793721973094,"vega":0.04870893871449925,"rho":-0.02552744226893295,"breakevenPct":3.1164748032458114},{"delta":0.65,"premium":3.7418834080717485,"strike":49.87892376681614,"iv":0.4135398206278027,"gamma":0.06668932735426009,"theta":-0.031130762331838563,"vega":0.04887336322869955,"rho":-0.02769598021157989,"breakevenPct":2.293434225446001},{"delta":0.7,"premium":4.411170605612997,"strike":50.773633677991135,"iv":0.4025676883308715,"gamma":0.06106680206794683,"theta":-0.027023522895125558,"vega":0.0441344165435746,"rho":-0.030069832679741913,"breakevenPct":1.8357063357851584},{"delta":0.75,"premium":5.140491137370754,"strike":51.69682422451994,"iv":0.3909539512555391,"gamma":0.05410594534711965,"theta":-0.022278323485967505,"vega":0.03844756277695716,"rho":-0.03248337602276485,"breakevenPct":1.4485997533779107},{"delta":0.8,"premium":5.869811669128509,"strike":52.620014771048744,"iv":0.3793402141802068,"gamma":0.047145088626292464,"theta":-0.01753312407680945,"vega":0.03276070901033973,"rho":-0.03489691936578779,"breakevenPct":1.061493170970663},{"delta":0.85,"premium":6.599132200886263,"strike":53.543205317577545,"iv":0.36772647710487444,"gamma":0.04018423190546529,"theta":-0.012787924667651402,"vega":0.027073855243722304,"rho":-0.03731046270881072,"breakevenPct":0.6743865885634162},{"delta":0.9,"premium":7.328452732644019,"strike":54.46639586410635,"iv":0.3561127400295421,"gamma":0.0332233751846381,"theta":-0.008042725258493345,"vega":0.02138700147710487,"rho":-0.039724006051833655,"breakevenPct":0.28728000615616844}]}},"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"}}