{"symbol":"MCHI","url":"https://intraalpha.com/companies/MCHI","capturedAt":"2026-10-22T21:55:02.100Z","state":"partial","quote":{"symbol":"MCHI","last_price":49.02,"prev_close":50.05,"regular_close":49.02,"change":-1.03,"change_pct":-2.0579,"regular_change":-1.03,"regular_change_pct":-2.0579,"extended_change":0,"extended_change_pct":0,"bid":48.51,"ask":49.99,"bid_size":100,"ask_size":100,"volume":2721143,"vwap":48.958501,"open":48.69,"high":49.08,"low":48.65,"close":49.02,"trade_count":16586,"last_trade_at":"2026-10-22T20:00:13.654615567Z","last_quote_at":"2026-10-22T21:34:52.190213129Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:57.783517867-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.288Z","bars":[{"c":51.07,"h":51.09,"l":51.07,"n":4,"o":51.09,"t":"2026-10-15T08:05:00Z","v":290,"vw":51.078197},{"c":51.275,"h":51.32,"l":51.19,"n":802,"o":51.26,"t":"2026-10-15T13:30:00Z","v":102803,"vw":51.2656},{"c":51.43,"h":51.44,"l":51.28,"n":537,"o":51.28,"t":"2026-10-15T13:35:00Z","v":63060,"vw":51.363265},{"c":51.385,"h":51.47,"l":51.38,"n":486,"o":51.42,"t":"2026-10-15T13:40:00Z","v":72474,"vw":51.430196},{"c":51.36,"h":51.4,"l":51.335,"n":2004,"o":51.385,"t":"2026-10-15T13:45:00Z","v":469502,"vw":51.361094},{"c":51.27,"h":51.375,"l":51.255,"n":774,"o":51.37,"t":"2026-10-15T13:50:00Z","v":165943,"vw":51.340276},{"c":51.3222,"h":51.33,"l":51.2676,"n":391,"o":51.28,"t":"2026-10-15T13:55:00Z","v":96307,"vw":51.301327},{"c":51.43,"h":51.43,"l":51.32,"n":324,"o":51.33,"t":"2026-10-15T14:00:00Z","v":51767,"vw":51.38137},{"c":51.49,"h":51.503604,"l":51.435,"n":305,"o":51.435,"t":"2026-10-15T14:05:00Z","v":57790,"vw":51.459248},{"c":51.43,"h":51.515,"l":51.43,"n":247,"o":51.495,"t":"2026-10-15T14:10:00Z","v":18415,"vw":51.47978},{"c":51.43,"h":51.44,"l":51.405,"n":327,"o":51.44,"t":"2026-10-15T14:15:00Z","v":47180,"vw":51.417303},{"c":51.4,"h":51.46,"l":51.38,"n":226,"o":51.45,"t":"2026-10-15T14:20:00Z","v":36022,"vw":51.425067},{"c":51.35,"h":51.41,"l":51.35,"n":182,"o":51.4,"t":"2026-10-15T14:25:00Z","v":31351,"vw":51.381633},{"c":51.37,"h":51.4,"l":51.35,"n":235,"o":51.35,"t":"2026-10-15T14:30:00Z","v":35004,"vw":51.381424},{"c":51.425,"h":51.43,"l":51.37,"n":292,"o":51.37,"t":"2026-10-15T14:35:00Z","v":52097,"vw":51.402629},{"c":51.43,"h":51.46,"l":51.4251,"n":145,"o":51.43,"t":"2026-10-15T14:40:00Z","v":17019,"vw":51.437774},{"c":51.495,"h":51.495,"l":51.42,"n":145,"o":51.43,"t":"2026-10-15T14:45:00Z","v":17983,"vw":51.452603},{"c":51.54,"h":51.565,"l":51.495,"n":316,"o":51.495,"t":"2026-10-15T14:50:00Z","v":53840,"vw":51.534507},{"c":51.53,"h":51.54,"l":51.51,"n":119,"o":51.54,"t":"2026-10-15T14:55:00Z","v":21855,"vw":51.527894},{"c":51.57,"h":51.57,"l":51.535,"n":164,"o":51.535,"t":"2026-10-15T15:00:00Z","v":22011,"vw":51.557486},{"c":51.595,"h":51.605,"l":51.555,"n":119,"o":51.56,"t":"2026-10-15T15:05:00Z","v":17985,"vw":51.57871},{"c":51.58,"h":51.61,"l":51.58,"n":214,"o":51.6,"t":"2026-10-15T15:10:00Z","v":23756,"vw":51.596382},{"c":51.59,"h":51.61,"l":51.57,"n":92,"o":51.58,"t":"2026-10-15T15:15:00Z","v":6639,"vw":51.594443},{"c":51.545,"h":51.59,"l":51.53,"n":472,"o":51.59,"t":"2026-10-15T15:20:00Z","v":68405,"vw":51.55202},{"c":51.47,"h":51.54,"l":51.44,"n":711,"o":51.54,"t":"2026-10-15T15:25:00Z","v":123806,"vw":51.475222},{"c":51.53,"h":51.53,"l":51.465,"n":151,"o":51.465,"t":"2026-10-15T15:30:00Z","v":23733,"vw":51.489808},{"c":51.565,"h":51.5776,"l":51.53,"n":100,"o":51.53,"t":"2026-10-15T15:35:00Z","v":10710,"vw":51.565738},{"c":51.52,"h":51.58,"l":51.515,"n":84,"o":51.565,"t":"2026-10-15T15:40:00Z","v":9242,"vw":51.562011},{"c":51.54,"h":51.54,"l":51.52,"n":77,"o":51.52,"t":"2026-10-15T15:45:00Z","v":4391,"vw":51.529026},{"c":51.555,"h":51.555,"l":51.54,"n":105,"o":51.54,"t":"2026-10-15T15:50:00Z","v":9529,"vw":51.550318},{"c":51.56,"h":51.575,"l":51.55,"n":84,"o":51.555,"t":"2026-10-15T15:55:00Z","v":8794,"vw":51.566879},{"c":51.51,"h":51.565,"l":51.5099,"n":89,"o":51.56,"t":"2026-10-15T16:00:00Z","v":6399,"vw":51.549509},{"c":51.5,"h":51.51,"l":51.5,"n":57,"o":51.51,"t":"2026-10-15T16:05:00Z","v":2300,"vw":51.505294},{"c":51.49,"h":51.5,"l":51.49,"n":44,"o":51.5,"t":"2026-10-15T16:10:00Z","v":3189,"vw":51.496196},{"c":51.5057,"h":51.51,"l":51.49,"n":66,"o":51.49,"t":"2026-10-15T16:15:00Z","v":7546,"vw":51.506386},{"c":51.505,"h":51.515,"l":51.505,"n":59,"o":51.51,"t":"2026-10-15T16:20:00Z","v":6154,"vw":51.511611},{"c":51.52,"h":51.52,"l":51.5179,"n":41,"o":51.52,"t":"2026-10-15T16:25:00Z","v":1822,"vw":51.519176},{"c":51.52,"h":51.525,"l":51.515,"n":59,"o":51.52,"t":"2026-10-15T16:30:00Z","v":5072,"vw":51.520449},{"c":51.525,"h":51.555,"l":51.525,"n":121,"o":51.525,"t":"2026-10-15T16:35:00Z","v":18353,"vw":51.544783},{"c":51.555,"h":51.555,"l":51.525,"n":63,"o":51.53,"t":"2026-10-15T16:40:00Z","v":3364,"vw":51.540394},{"c":51.545,"h":51.555,"l":51.545,"n":80,"o":51.55,"t":"2026-10-15T16:45:00Z","v":9370,"vw":51.548905},{"c":51.55,"h":51.55,"l":51.54,"n":55,"o":51.5405,"t":"2026-10-15T16:50:00Z","v":2318,"vw":51.541579},{"c":51.54,"h":51.5501,"l":51.53,"n":208,"o":51.5501,"t":"2026-10-15T16:55:00Z","v":47116,"vw":51.53643},{"c":51.515,"h":51.5351,"l":51.51,"n":99,"o":51.535,"t":"2026-10-15T17:00:00Z","v":10480,"vw":51.523107},{"c":51.5,"h":51.525,"l":51.49,"n":144,"o":51.515,"t":"2026-10-15T17:05:00Z","v":24324,"vw":51.502924},{"c":51.52,"h":51.52,"l":51.505,"n":83,"o":51.505,"t":"2026-10-15T17:10:00Z","v":8659,"vw":51.509229},{"c":51.535,"h":51.54,"l":51.515,"n":48,"o":51.515,"t":"2026-10-15T17:15:00Z","v":5603,"vw":51.53362},{"c":51.535,"h":51.535,"l":51.52,"n":74,"o":51.53,"t":"2026-10-15T17:20:00Z","v":26657,"vw":51.523801},{"c":51.505,"h":51.5343,"l":51.5,"n":93,"o":51.53,"t":"2026-10-15T17:25:00Z","v":12202,"vw":51.512637},{"c":51.535,"h":51.535,"l":51.505,"n":62,"o":51.505,"t":"2026-10-15T17:30:00Z","v":4490,"vw":51.51905},{"c":51.535,"h":51.54,"l":51.53,"n":114,"o":51.53,"t":"2026-10-15T17:35:00Z","v":14725,"vw":51.531439},{"c":51.56,"h":51.58,"l":51.53,"n":89,"o":51.5301,"t":"2026-10-15T17:40:00Z","v":14848,"vw":51.540823},{"c":51.555,"h":51.5601,"l":51.555,"n":46,"o":51.56,"t":"2026-10-15T17:45:00Z","v":3791,"vw":51.558465},{"c":51.5554,"h":51.5554,"l":51.5538,"n":4,"o":51.5538,"t":"2026-10-15T17:50:00Z","v":783,"vw":51.55499},{"c":51.5601,"h":51.5651,"l":51.555,"n":56,"o":51.555,"t":"2026-10-15T17:55:00Z","v":4366,"vw":51.56182},{"c":51.575,"h":51.58,"l":51.56,"n":93,"o":51.57,"t":"2026-10-15T18:00:00Z","v":6409,"vw":51.570145},{"c":51.56,"h":51.575,"l":51.56,"n":101,"o":51.575,"t":"2026-10-15T18:05:00Z","v":13293,"vw":51.570599},{"c":51.55,"h":51.555,"l":51.55,"n":25,"o":51.555,"t":"2026-10-15T18:10:00Z","v":785,"vw":51.552508},{"c":51.53,"h":51.55,"l":51.53,"n":54,"o":51.54,"t":"2026-10-15T18:15:00Z","v":6353,"vw":51.538683},{"c":51.55,"h":51.55,"l":51.53,"n":54,"o":51.53,"t":"2026-10-15T18:20:00Z","v":2411,"vw":51.536702},{"c":51.555,"h":51.555,"l":51.55,"n":39,"o":51.55,"t":"2026-10-15T18:25:00Z","v":4977,"vw":51.550949},{"c":51.57,"h":51.575,"l":51.56,"n":73,"o":51.56,"t":"2026-10-15T18:30:00Z","v":7064,"vw":51.564873},{"c":51.58,"h":51.58,"l":51.57,"n":27,"o":51.57,"t":"2026-10-15T18:35:00Z","v":1774,"vw":51.576357},{"c":51.575,"h":51.59,"l":51.575,"n":61,"o":51.59,"t":"2026-10-15T18:40:00Z","v":3676,"vw":51.57968},{"c":51.61,"h":51.61,"l":51.575,"n":53,"o":51.575,"t":"2026-10-15T18:45:00Z","v":5741,"vw":51.583604},{"c":51.605,"h":51.61,"l":51.595,"n":70,"o":51.61,"t":"2026-10-15T18:50:00Z","v":986515,"vw":51.602783},{"c":51.6,"h":51.6,"l":51.59,"n":28,"o":51.6,"t":"2026-10-15T18:55:00Z","v":2627,"vw":51.59937},{"c":51.63,"h":51.63,"l":51.6,"n":105,"o":51.6,"t":"2026-10-15T19:00:00Z","v":10984,"vw":51.624038},{"c":51.645,"h":51.655,"l":51.63,"n":110,"o":51.63,"t":"2026-10-15T19:05:00Z","v":11610,"vw":51.640934},{"c":51.655,"h":51.66,"l":51.6499,"n":83,"o":51.65,"t":"2026-10-15T19:10:00Z","v":5763,"vw":51.653025},{"c":51.665,"h":51.665,"l":51.655,"n":66,"o":51.66,"t":"2026-10-15T19:15:00Z","v":5900,"vw":51.661155},{"c":51.68,"h":51.7,"l":51.67,"n":212,"o":51.67,"t":"2026-10-15T19:20:00Z","v":195470,"vw":51.694499},{"c":51.645,"h":51.67,"l":51.645,"n":50,"o":51.67,"t":"2026-10-15T19:25:00Z","v":5434,"vw":51.654011},{"c":51.665,"h":51.665,"l":51.64,"n":90,"o":51.64,"t":"2026-10-15T19:30:00Z","v":6029,"vw":51.652722},{"c":51.67,"h":51.68,"l":51.665,"n":94,"o":51.67,"t":"2026-10-15T19:35:00Z","v":9733,"vw":51.671108},{"c":51.705,"h":51.705,"l":51.67,"n":177,"o":51.675,"t":"2026-10-15T19:40:00Z","v":18106,"vw":51.685923},{"c":51.7,"h":51.705,"l":51.68,"n":231,"o":51.7,"t":"2026-10-15T19:45:00Z","v":23726,"vw":51.696477},{"c":51.685,"h":51.7,"l":51.655,"n":249,"o":51.7,"t":"2026-10-15T19:50:00Z","v":26575,"vw":51.675359},{"c":51.67,"h":51.72,"l":51.66,"n":695,"o":51.685,"t":"2026-10-15T19:55:00Z","v":93652,"vw":51.694},{"c":51.69,"h":51.69,"l":51.69,"n":11,"o":51.69,"t":"2026-10-15T20:00:00Z","v":8644,"vw":51.69},{"c":52.53,"h":52.53,"l":52.53,"n":5,"o":52.53,"t":"2026-10-15T20:30:00Z","v":169,"vw":52.53},{"c":51.78,"h":51.79,"l":51.78,"n":3,"o":51.79,"t":"2026-10-15T20:35:00Z","v":500,"vw":51.785},{"c":51.7,"h":51.7,"l":51.7,"n":2,"o":51.7,"t":"2026-10-16T08:00:00Z","v":112,"vw":51.7},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-16T09:00:00Z","v":194,"vw":51.42},{"c":51.4621,"h":51.4621,"l":51.4621,"n":2,"o":51.4621,"t":"2026-10-16T11:00:00Z","v":191,"vw":51.4621},{"c":51.51,"h":51.56,"l":51.435,"n":437,"o":51.46,"t":"2026-10-16T13:30:00Z","v":55005,"vw":51.492519},{"c":51.495,"h":51.51,"l":51.46,"n":297,"o":51.49,"t":"2026-10-16T13:35:00Z","v":38561,"vw":51.481612},{"c":51.52,"h":51.53,"l":51.47,"n":276,"o":51.49,"t":"2026-10-16T13:40:00Z","v":34817,"vw":51.493375},{"c":51.41,"h":51.51,"l":51.405,"n":210,"o":51.51,"t":"2026-10-16T13:45:00Z","v":35733,"vw":51.463996},{"c":51.5022,"h":51.5022,"l":51.425,"n":305,"o":51.44,"t":"2026-10-16T13:50:00Z","v":32436,"vw":51.454455},{"c":51.51,"h":51.535,"l":51.495,"n":127,"o":51.5,"t":"2026-10-16T13:55:00Z","v":21074,"vw":51.518471},{"c":51.48,"h":51.535,"l":51.465,"n":225,"o":51.51,"t":"2026-10-16T14:00:00Z","v":42157,"vw":51.500919},{"c":51.46,"h":51.51,"l":51.44,"n":242,"o":51.485,"t":"2026-10-16T14:05:00Z","v":38724,"vw":51.471486},{"c":51.47,"h":51.48,"l":51.445,"n":239,"o":51.47,"t":"2026-10-16T14:10:00Z","v":26485,"vw":51.466503},{"c":51.44,"h":51.49,"l":51.435,"n":70,"o":51.465,"t":"2026-10-16T14:15:00Z","v":6454,"vw":51.457591},{"c":51.475,"h":51.48,"l":51.435,"n":110,"o":51.435,"t":"2026-10-16T14:20:00Z","v":12961,"vw":51.467294},{"c":51.485,"h":51.51,"l":51.455,"n":96,"o":51.475,"t":"2026-10-16T14:25:00Z","v":4381,"vw":51.482697},{"c":51.49,"h":51.51,"l":51.475,"n":159,"o":51.505,"t":"2026-10-16T14:30:00Z","v":12996,"vw":51.506759},{"c":51.455,"h":51.48,"l":51.455,"n":85,"o":51.48,"t":"2026-10-16T14:35:00Z","v":4171,"vw":51.46649},{"c":51.42,"h":51.47,"l":51.415,"n":97,"o":51.47,"t":"2026-10-16T14:40:00Z","v":121126,"vw":51.420689},{"c":51.445,"h":51.45,"l":51.425,"n":107,"o":51.425,"t":"2026-10-16T14:45:00Z","v":10044,"vw":51.441552},{"c":51.46,"h":51.48,"l":51.455,"n":150,"o":51.46,"t":"2026-10-16T14:50:00Z","v":14920,"vw":51.469273},{"c":51.475,"h":51.5,"l":51.465,"n":67,"o":51.465,"t":"2026-10-16T14:55:00Z","v":4901,"vw":51.486107},{"c":51.47,"h":51.48,"l":51.455,"n":51,"o":51.48,"t":"2026-10-16T15:00:00Z","v":3439,"vw":51.469484},{"c":51.41,"h":51.465,"l":51.395,"n":106,"o":51.465,"t":"2026-10-16T15:05:00Z","v":12227,"vw":51.424765},{"c":51.405,"h":51.425,"l":51.395,"n":152,"o":51.405,"t":"2026-10-16T15:10:00Z","v":18516,"vw":51.41111},{"c":51.39,"h":51.41,"l":51.385,"n":68,"o":51.4,"t":"2026-10-16T15:15:00Z","v":5478,"vw":51.404653},{"c":51.35,"h":51.405,"l":51.34,"n":215,"o":51.395,"t":"2026-10-16T15:20:00Z","v":43547,"vw":51.366548},{"c":51.375,"h":51.375,"l":51.355,"n":63,"o":51.355,"t":"2026-10-16T15:25:00Z","v":26761,"vw":51.369623},{"c":51.39,"h":51.39,"l":51.355,"n":71,"o":51.375,"t":"2026-10-16T15:30:00Z","v":5294,"vw":51.37877},{"c":51.4,"h":51.4,"l":51.385,"n":65,"o":51.385,"t":"2026-10-16T15:35:00Z","v":5253,"vw":51.390467},{"c":51.355,"h":51.4,"l":51.355,"n":55,"o":51.395,"t":"2026-10-16T15:40:00Z","v":3468,"vw":51.372832},{"c":51.37,"h":51.39,"l":51.365,"n":58,"o":51.365,"t":"2026-10-16T15:45:00Z","v":3058,"vw":51.383874},{"c":51.325,"h":51.345,"l":51.325,"n":76,"o":51.345,"t":"2026-10-16T15:50:00Z","v":6451,"vw":51.332091},{"c":51.295,"h":51.325,"l":51.295,"n":110,"o":51.325,"t":"2026-10-16T15:55:00Z","v":15995,"vw":51.310657},{"c":51.27,"h":51.29,"l":51.235,"n":104,"o":51.29,"t":"2026-10-16T16:00:00Z","v":12767,"vw":51.266367},{"c":51.305,"h":51.31,"l":51.285,"n":37,"o":51.29,"t":"2026-10-16T16:05:00Z","v":1238,"vw":51.301667},{"c":51.345,"h":51.345,"l":51.315,"n":35,"o":51.315,"t":"2026-10-16T16:10:00Z","v":2036,"vw":51.327417},{"c":51.33,"h":51.35,"l":51.33,"n":61,"o":51.345,"t":"2026-10-16T16:15:00Z","v":8766,"vw":51.340521},{"c":51.325,"h":51.35,"l":51.315,"n":56,"o":51.335,"t":"2026-10-16T16:20:00Z","v":2747,"vw":51.334096},{"c":51.315,"h":51.355,"l":51.315,"n":80,"o":51.325,"t":"2026-10-16T16:25:00Z","v":5362,"vw":51.330777},{"c":51.26,"h":51.305,"l":51.26,"n":82,"o":51.305,"t":"2026-10-16T16:30:00Z","v":7959,"vw":51.292193},{"c":51.26,"h":51.265,"l":51.245,"n":62,"o":51.255,"t":"2026-10-16T16:35:00Z","v":3737,"vw":51.257643},{"c":51.275,"h":51.275,"l":51.245,"n":63,"o":51.245,"t":"2026-10-16T16:40:00Z","v":3807,"vw":51.259819},{"c":51.25,"h":51.295,"l":51.245,"n":58,"o":51.295,"t":"2026-10-16T16:45:00Z","v":181196,"vw":51.289658},{"c":51.2729,"h":51.275,"l":51.245,"n":55,"o":51.27,"t":"2026-10-16T16:50:00Z","v":3440,"vw":51.263494},{"c":51.275,"h":51.275,"l":51.26,"n":34,"o":51.27,"t":"2026-10-16T16:55:00Z","v":1676,"vw":51.265},{"c":51.205,"h":51.28,"l":51.2027,"n":118,"o":51.28,"t":"2026-10-16T17:00:00Z","v":15953,"vw":51.241159},{"c":51.2,"h":51.21,"l":51.195,"n":78,"o":51.21,"t":"2026-10-16T17:05:00Z","v":5742,"vw":51.20253},{"c":51.205,"h":51.225,"l":51.195,"n":75,"o":51.2,"t":"2026-10-16T17:10:00Z","v":6648,"vw":51.209281},{"c":51.175,"h":51.21,"l":51.175,"n":67,"o":51.21,"t":"2026-10-16T17:15:00Z","v":4132,"vw":51.188109},{"c":51.23,"h":51.23,"l":51.175,"n":75,"o":51.18,"t":"2026-10-16T17:20:00Z","v":3732,"vw":51.196439},{"c":51.2401,"h":51.25,"l":51.215,"n":56,"o":51.2301,"t":"2026-10-16T17:25:00Z","v":3298,"vw":51.236119},{"c":51.265,"h":51.265,"l":51.235,"n":82,"o":51.235,"t":"2026-10-16T17:30:00Z","v":5292,"vw":51.257041},{"c":51.2722,"h":51.285,"l":51.265,"n":74,"o":51.285,"t":"2026-10-16T17:35:00Z","v":5822,"vw":51.273081},{"c":51.325,"h":51.345,"l":51.26,"n":142,"o":51.265,"t":"2026-10-16T17:40:00Z","v":15768,"vw":51.318039},{"c":51.275,"h":51.32,"l":51.275,"n":31,"o":51.32,"t":"2026-10-16T17:45:00Z","v":1445,"vw":51.296923},{"c":51.28,"h":51.29,"l":51.27,"n":53,"o":51.27,"t":"2026-10-16T17:50:00Z","v":3049,"vw":51.276963},{"c":51.255,"h":51.275,"l":51.25,"n":111,"o":51.275,"t":"2026-10-16T17:55:00Z","v":1390,"vw":51.262273},{"c":51.195,"h":51.25,"l":51.195,"n":122,"o":51.25,"t":"2026-10-16T18:00:00Z","v":9365,"vw":51.21763},{"c":51.23,"h":51.24,"l":51.205,"n":115,"o":51.215,"t":"2026-10-16T18:05:00Z","v":11993,"vw":51.223406},{"c":51.23,"h":51.235,"l":51.205,"n":85,"o":51.23,"t":"2026-10-16T18:10:00Z","v":7035,"vw":51.220315},{"c":51.195,"h":51.23,"l":51.195,"n":69,"o":51.225,"t":"2026-10-16T18:15:00Z","v":3830,"vw":51.216948},{"c":51.19,"h":51.19,"l":51.165,"n":98,"o":51.19,"t":"2026-10-16T18:20:00Z","v":8039,"vw":51.181087},{"c":51.175,"h":51.195,"l":51.17,"n":81,"o":51.195,"t":"2026-10-16T18:25:00Z","v":4612,"vw":51.180028},{"c":51.18,"h":51.19,"l":51.155,"n":75,"o":51.18,"t":"2026-10-16T18:30:00Z","v":3896,"vw":51.176246},{"c":51.18,"h":51.18,"l":51.15,"n":73,"o":51.175,"t":"2026-10-16T18:35:00Z","v":5384,"vw":51.169082},{"c":51.18,"h":51.19,"l":51.165,"n":88,"o":51.19,"t":"2026-10-16T18:40:00Z","v":13756,"vw":51.17516},{"c":51.155,"h":51.185,"l":51.155,"n":58,"o":51.185,"t":"2026-10-16T18:45:00Z","v":5561,"vw":51.178507},{"c":51.125,"h":51.155,"l":51.125,"n":46,"o":51.155,"t":"2026-10-16T18:50:00Z","v":3869,"vw":51.135369},{"c":51.135,"h":51.135,"l":51.105,"n":88,"o":51.12,"t":"2026-10-16T18:55:00Z","v":7028,"vw":51.11852},{"c":51.125,"h":51.145,"l":51.115,"n":90,"o":51.135,"t":"2026-10-16T19:00:00Z","v":12513,"vw":51.129561},{"c":51.1203,"h":51.13,"l":51.101,"n":66,"o":51.125,"t":"2026-10-16T19:05:00Z","v":6531,"vw":51.115415},{"c":51.17,"h":51.175,"l":51.125,"n":84,"o":51.125,"t":"2026-10-16T19:10:00Z","v":5983,"vw":51.160453},{"c":51.165,"h":51.185,"l":51.155,"n":67,"o":51.18,"t":"2026-10-16T19:15:00Z","v":6030,"vw":51.170604},{"c":51.195,"h":51.195,"l":51.165,"n":119,"o":51.165,"t":"2026-10-16T19:20:00Z","v":19439,"vw":51.184092},{"c":51.19,"h":51.195,"l":51.175,"n":68,"o":51.195,"t":"2026-10-16T19:25:00Z","v":7773,"vw":51.182972},{"c":51.175,"h":51.195,"l":51.165,"n":124,"o":51.195,"t":"2026-10-16T19:30:00Z","v":20148,"vw":51.177073},{"c":51.155,"h":51.175,"l":51.15,"n":69,"o":51.175,"t":"2026-10-16T19:35:00Z","v":9276,"vw":51.164222},{"c":51.12,"h":51.155,"l":51.105,"n":183,"o":51.155,"t":"2026-10-16T19:40:00Z","v":28154,"vw":51.127548},{"c":51.13,"h":51.145,"l":51.115,"n":209,"o":51.12,"t":"2026-10-16T19:45:00Z","v":49830,"vw":51.133748},{"c":51.175,"h":51.195,"l":51.14,"n":255,"o":51.14,"t":"2026-10-16T19:50:00Z","v":37071,"vw":51.171747},{"c":51.2,"h":51.2072,"l":51.155,"n":544,"o":51.175,"t":"2026-10-16T19:55:00Z","v":127587,"vw":51.179386},{"c":51.2,"h":51.2,"l":51.2,"n":10,"o":51.2,"t":"2026-10-16T20:00:00Z","v":11246,"vw":51.2},{"c":51.38,"h":51.38,"l":51.38,"n":7,"o":51.38,"t":"2026-10-16T21:00:00Z","v":600,"vw":51.38},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-10-16T22:45:00Z","v":200,"vw":52.39},{"c":51.2501,"h":51.2501,"l":51.2501,"n":1,"o":51.2501,"t":"2026-10-16T23:00:00Z","v":1500,"vw":51.2501},{"c":51.2501,"h":51.2501,"l":51.2501,"n":1,"o":51.2501,"t":"2026-10-16T23:05:00Z","v":330,"vw":51.2501},{"c":51.3003,"h":51.31,"l":51.3003,"n":2,"o":51.31,"t":"2026-10-16T23:35:00Z","v":400,"vw":51.30515},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-10-19T09:00:00Z","v":175,"vw":51.4},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-19T11:00:00Z","v":127,"vw":51.25},{"c":51.22,"h":51.41,"l":51.22,"n":332,"o":51.38,"t":"2026-10-19T13:30:00Z","v":66790,"vw":51.330491},{"c":51.17,"h":51.25,"l":51.17,"n":327,"o":51.21,"t":"2026-10-19T13:35:00Z","v":42109,"vw":51.206143},{"c":51.205,"h":51.24,"l":51.16,"n":271,"o":51.17,"t":"2026-10-19T13:40:00Z","v":50033,"vw":51.20415},{"c":51.195,"h":51.26,"l":51.19,"n":279,"o":51.21,"t":"2026-10-19T13:45:00Z","v":50833,"vw":51.228846},{"c":51.11,"h":51.2,"l":51.11,"n":231,"o":51.195,"t":"2026-10-19T13:50:00Z","v":44215,"vw":51.141871},{"c":51.105,"h":51.145,"l":51.1021,"n":329,"o":51.11,"t":"2026-10-19T13:55:00Z","v":62250,"vw":51.124197},{"c":51.055,"h":51.11,"l":51.05,"n":319,"o":51.11,"t":"2026-10-19T14:00:00Z","v":37069,"vw":51.07396},{"c":51.055,"h":51.065,"l":51.025,"n":358,"o":51.055,"t":"2026-10-19T14:05:00Z","v":73460,"vw":51.043664},{"c":51.11,"h":51.11,"l":51.03,"n":315,"o":51.04,"t":"2026-10-19T14:10:00Z","v":41898,"vw":51.058789},{"c":51.13,"h":51.16,"l":51.11,"n":324,"o":51.11,"t":"2026-10-19T14:15:00Z","v":52309,"vw":51.13588},{"c":51.115,"h":51.12,"l":51.1,"n":224,"o":51.11,"t":"2026-10-19T14:20:00Z","v":44727,"vw":51.108924},{"c":51.065,"h":51.115,"l":51.06,"n":163,"o":51.11,"t":"2026-10-19T14:25:00Z","v":40977,"vw":51.100193},{"c":51.025,"h":51.08,"l":51.02,"n":251,"o":51.06,"t":"2026-10-19T14:30:00Z","v":44752,"vw":51.04864},{"c":51.02,"h":51.045,"l":51.015,"n":148,"o":51.03,"t":"2026-10-19T14:35:00Z","v":31021,"vw":51.028173},{"c":51.01,"h":51.035,"l":51.01,"n":143,"o":51.02,"t":"2026-10-19T14:40:00Z","v":17451,"vw":51.020219},{"c":51.02,"h":51.04,"l":51.0025,"n":222,"o":51.01,"t":"2026-10-19T14:45:00Z","v":51849,"vw":51.015852},{"c":51,"h":51.03,"l":50.98,"n":172,"o":51.025,"t":"2026-10-19T14:50:00Z","v":25624,"vw":51.01325},{"c":50.995,"h":51.03,"l":50.98,"n":126,"o":51.01,"t":"2026-10-19T14:55:00Z","v":35896,"vw":51.011492},{"c":50.96,"h":51.01,"l":50.96,"n":248,"o":51,"t":"2026-10-19T15:00:00Z","v":38521,"vw":50.99139},{"c":51.015,"h":51.015,"l":50.94,"n":264,"o":50.96,"t":"2026-10-19T15:05:00Z","v":42380,"vw":50.965681},{"c":51.045,"h":51.05,"l":51.01,"n":190,"o":51.01,"t":"2026-10-19T15:10:00Z","v":29905,"vw":51.01891},{"c":51.065,"h":51.075,"l":51.05,"n":75,"o":51.05,"t":"2026-10-19T15:15:00Z","v":5669,"vw":51.063242},{"c":51.055,"h":51.06,"l":51.05,"n":59,"o":51.06,"t":"2026-10-19T15:20:00Z","v":8450,"vw":51.054663},{"c":51.1,"h":51.1,"l":51.055,"n":96,"o":51.055,"t":"2026-10-19T15:25:00Z","v":14955,"vw":51.088574},{"c":51.09,"h":51.11,"l":51.075,"n":129,"o":51.105,"t":"2026-10-19T15:30:00Z","v":29943,"vw":51.096773},{"c":51.09,"h":51.11,"l":51.09,"n":70,"o":51.09,"t":"2026-10-19T15:35:00Z","v":10418,"vw":51.095751},{"c":51.055,"h":51.08,"l":51.055,"n":49,"o":51.08,"t":"2026-10-19T15:40:00Z","v":4317,"vw":51.074006},{"c":51.07,"h":51.075,"l":51.055,"n":179,"o":51.055,"t":"2026-10-19T15:45:00Z","v":33979,"vw":51.066277},{"c":51.085,"h":51.1,"l":51.075,"n":72,"o":51.08,"t":"2026-10-19T15:50:00Z","v":13540,"vw":51.086488},{"c":51.09,"h":51.09,"l":51.07,"n":102,"o":51.08,"t":"2026-10-19T15:55:00Z","v":11502,"vw":51.082822},{"c":51.04,"h":51.08,"l":51.014,"n":110,"o":51.08,"t":"2026-10-19T16:00:00Z","v":18216,"vw":51.026556},{"c":51.05,"h":51.055,"l":51.02,"n":148,"o":51.03,"t":"2026-10-19T16:05:00Z","v":81750,"vw":51.041435},{"c":51.055,"h":51.07,"l":51.045,"n":129,"o":51.055,"t":"2026-10-19T16:10:00Z","v":43958,"vw":51.057608},{"c":51.035,"h":51.065,"l":51.035,"n":133,"o":51.055,"t":"2026-10-19T16:15:00Z","v":19764,"vw":51.057179},{"c":51.025,"h":51.034,"l":51.015,"n":102,"o":51.034,"t":"2026-10-19T16:20:00Z","v":9776,"vw":51.023467},{"c":51.035,"h":51.04,"l":51.01,"n":107,"o":51.0299,"t":"2026-10-19T16:25:00Z","v":14548,"vw":51.025601},{"c":51.02,"h":51.03,"l":51.015,"n":127,"o":51.03,"t":"2026-10-19T16:30:00Z","v":14640,"vw":51.024681},{"c":51.025,"h":51.035,"l":51.02,"n":82,"o":51.025,"t":"2026-10-19T16:35:00Z","v":10259,"vw":51.030491},{"c":51.0251,"h":51.03,"l":51.025,"n":62,"o":51.025,"t":"2026-10-19T16:40:00Z","v":4275,"vw":51.027003},{"c":51.005,"h":51.02,"l":51.005,"n":41,"o":51.02,"t":"2026-10-19T16:45:00Z","v":5535,"vw":51.012744},{"c":50.995,"h":51.005,"l":50.995,"n":48,"o":51.005,"t":"2026-10-19T16:50:00Z","v":3856,"vw":51.000432},{"c":50.98,"h":51.015,"l":50.98,"n":88,"o":51,"t":"2026-10-19T16:55:00Z","v":9044,"vw":51.000153},{"c":50.965,"h":50.975,"l":50.965,"n":41,"o":50.965,"t":"2026-10-19T17:00:00Z","v":6297,"vw":50.968511},{"c":50.915,"h":50.97,"l":50.915,"n":93,"o":50.965,"t":"2026-10-19T17:05:00Z","v":10588,"vw":50.954538},{"c":50.915,"h":50.925,"l":50.9,"n":86,"o":50.915,"t":"2026-10-19T17:10:00Z","v":9044,"vw":50.915081},{"c":50.92,"h":50.93,"l":50.915,"n":127,"o":50.915,"t":"2026-10-19T17:15:00Z","v":22588,"vw":50.923181},{"c":50.925,"h":50.93,"l":50.905,"n":105,"o":50.91,"t":"2026-10-19T17:20:00Z","v":20978,"vw":50.913311},{"c":50.93,"h":50.935,"l":50.925,"n":81,"o":50.925,"t":"2026-10-19T17:25:00Z","v":7567,"vw":50.929826},{"c":50.94,"h":50.944,"l":50.925,"n":52,"o":50.925,"t":"2026-10-19T17:30:00Z","v":9312,"vw":50.93376},{"c":50.94,"h":50.945,"l":50.925,"n":138,"o":50.93,"t":"2026-10-19T17:35:00Z","v":50900,"vw":50.93379},{"c":50.97,"h":50.98,"l":50.93,"n":147,"o":50.94,"t":"2026-10-19T17:40:00Z","v":35518,"vw":50.964026},{"c":50.925,"h":50.955,"l":50.92,"n":121,"o":50.955,"t":"2026-10-19T17:45:00Z","v":8821,"vw":50.939522},{"c":50.925,"h":50.94,"l":50.925,"n":101,"o":50.93,"t":"2026-10-19T17:50:00Z","v":13035,"vw":50.934825},{"c":50.965,"h":50.965,"l":50.93,"n":33,"o":50.93,"t":"2026-10-19T17:55:00Z","v":5125,"vw":50.956082},{"c":50.955,"h":50.975,"l":50.945,"n":93,"o":50.97,"t":"2026-10-19T18:00:00Z","v":15230,"vw":50.952095},{"c":50.96,"h":50.965,"l":50.955,"n":31,"o":50.96,"t":"2026-10-19T18:05:00Z","v":1775,"vw":50.959632},{"c":50.975,"h":50.975,"l":50.96,"n":23,"o":50.965,"t":"2026-10-19T18:10:00Z","v":2727,"vw":50.967355},{"c":50.955,"h":50.975,"l":50.955,"n":74,"o":50.975,"t":"2026-10-19T18:15:00Z","v":13411,"vw":50.966633},{"c":50.93,"h":50.95,"l":50.93,"n":79,"o":50.95,"t":"2026-10-19T18:20:00Z","v":18055,"vw":50.944852},{"c":50.9,"h":50.93,"l":50.895,"n":92,"o":50.93,"t":"2026-10-19T18:25:00Z","v":8649,"vw":50.914853},{"c":50.895,"h":50.905,"l":50.89,"n":34,"o":50.905,"t":"2026-10-19T18:30:00Z","v":2892,"vw":50.900206},{"c":50.905,"h":50.905,"l":50.875,"n":107,"o":50.89,"t":"2026-10-19T18:35:00Z","v":38369,"vw":50.891703},{"c":50.88,"h":50.905,"l":50.87,"n":385,"o":50.905,"t":"2026-10-19T18:40:00Z","v":126934,"vw":50.886704},{"c":50.905,"h":50.91,"l":50.88,"n":136,"o":50.88,"t":"2026-10-19T18:45:00Z","v":32261,"vw":50.886764},{"c":50.9,"h":50.915,"l":50.9,"n":71,"o":50.91,"t":"2026-10-19T18:50:00Z","v":14020,"vw":50.908961},{"c":50.89,"h":50.9,"l":50.89,"n":76,"o":50.9,"t":"2026-10-19T18:55:00Z","v":17231,"vw":50.897771},{"c":50.89,"h":50.89,"l":50.865,"n":80,"o":50.88,"t":"2026-10-19T19:00:00Z","v":26383,"vw":50.877914},{"c":50.85,"h":50.89,"l":50.8497,"n":53,"o":50.89,"t":"2026-10-19T19:05:00Z","v":11008,"vw":50.873955},{"c":50.845,"h":50.85,"l":50.835,"n":118,"o":50.84,"t":"2026-10-19T19:10:00Z","v":34137,"vw":50.84369},{"c":50.87,"h":50.87,"l":50.835,"n":192,"o":50.85,"t":"2026-10-19T19:15:00Z","v":38685,"vw":50.853962},{"c":50.875,"h":50.875,"l":50.85,"n":31,"o":50.87,"t":"2026-10-19T19:20:00Z","v":6298,"vw":50.856387},{"c":50.8729,"h":50.885,"l":50.8729,"n":58,"o":50.88,"t":"2026-10-19T19:25:00Z","v":10395,"vw":50.877239},{"c":50.87,"h":50.88,"l":50.86,"n":132,"o":50.875,"t":"2026-10-19T19:30:00Z","v":33116,"vw":50.87083},{"c":50.865,"h":50.87,"l":50.8635,"n":59,"o":50.87,"t":"2026-10-19T19:35:00Z","v":11121,"vw":50.868342},{"c":50.87,"h":50.87,"l":50.845,"n":283,"o":50.86,"t":"2026-10-19T19:40:00Z","v":73097,"vw":50.857971},{"c":50.865,"h":50.88,"l":50.86,"n":97,"o":50.86,"t":"2026-10-19T19:45:00Z","v":8267,"vw":50.868823},{"c":50.855,"h":50.865,"l":50.835,"n":411,"o":50.86,"t":"2026-10-19T19:50:00Z","v":109677,"vw":50.857328},{"c":50.865,"h":50.865,"l":50.835,"n":324,"o":50.855,"t":"2026-10-19T19:55:00Z","v":86652,"vw":50.847307},{"c":50.87,"h":50.87,"l":50.87,"n":16,"o":50.87,"t":"2026-10-19T20:00:00Z","v":26604,"vw":50.87},{"c":50.862,"h":50.862,"l":50.862,"n":1,"o":50.862,"t":"2026-10-19T20:50:00Z","v":1222,"vw":50.862},{"c":50.7,"h":50.71,"l":50.7,"n":10,"o":50.71,"t":"2026-10-20T11:00:00Z","v":505,"vw":50.702315},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-20T12:10:00Z","v":200,"vw":50.75},{"c":50.67,"h":50.69,"l":50.67,"n":11,"o":50.69,"t":"2026-10-20T13:25:00Z","v":921,"vw":50.675556},{"c":50.76,"h":50.77,"l":50.67,"n":431,"o":50.68,"t":"2026-10-20T13:30:00Z","v":68480,"vw":50.716667},{"c":50.87,"h":50.875,"l":50.76,"n":242,"o":50.76,"t":"2026-10-20T13:35:00Z","v":31298,"vw":50.827764},{"c":50.825,"h":50.895,"l":50.8,"n":370,"o":50.865,"t":"2026-10-20T13:40:00Z","v":56022,"vw":50.854997},{"c":50.91,"h":50.925,"l":50.84,"n":214,"o":50.84,"t":"2026-10-20T13:45:00Z","v":26765,"vw":50.883016},{"c":50.885,"h":50.905,"l":50.83,"n":108,"o":50.9,"t":"2026-10-20T13:50:00Z","v":9164,"vw":50.86764},{"c":50.9,"h":50.9,"l":50.86,"n":161,"o":50.885,"t":"2026-10-20T13:55:00Z","v":21185,"vw":50.880329},{"c":50.89,"h":50.895,"l":50.88,"n":235,"o":50.895,"t":"2026-10-20T14:00:00Z","v":24913,"vw":50.885542},{"c":50.905,"h":50.925,"l":50.86,"n":261,"o":50.88,"t":"2026-10-20T14:05:00Z","v":32696,"vw":50.895522},{"c":50.93,"h":50.955,"l":50.89,"n":307,"o":50.905,"t":"2026-10-20T14:10:00Z","v":46402,"vw":50.93138},{"c":50.965,"h":50.98,"l":50.925,"n":234,"o":50.93,"t":"2026-10-20T14:15:00Z","v":34208,"vw":50.951109},{"c":51.015,"h":51.015,"l":50.955,"n":262,"o":50.96,"t":"2026-10-20T14:20:00Z","v":47573,"vw":50.995932},{"c":51.065,"h":51.07,"l":51.015,"n":268,"o":51.015,"t":"2026-10-20T14:25:00Z","v":51424,"vw":51.037334},{"c":51.055,"h":51.085,"l":51.05,"n":289,"o":51.07,"t":"2026-10-20T14:30:00Z","v":53633,"vw":51.07169},{"c":51.03,"h":51.095,"l":51.025,"n":236,"o":51.065,"t":"2026-10-20T14:35:00Z","v":38756,"vw":51.065109},{"c":51.055,"h":51.065,"l":51.02,"n":212,"o":51.0351,"t":"2026-10-20T14:40:00Z","v":42139,"vw":51.047803},{"c":51,"h":51.065,"l":51,"n":177,"o":51.065,"t":"2026-10-20T14:45:00Z","v":43257,"vw":51.031975},{"c":51,"h":51.015,"l":50.995,"n":143,"o":51,"t":"2026-10-20T14:50:00Z","v":20070,"vw":51.00702},{"c":51.015,"h":51.035,"l":51,"n":63,"o":51.005,"t":"2026-10-20T14:55:00Z","v":5295,"vw":51.01687},{"c":50.99,"h":51.015,"l":50.96,"n":111,"o":51.015,"t":"2026-10-20T15:00:00Z","v":11919,"vw":50.984886},{"c":51,"h":51.025,"l":50.99,"n":125,"o":50.995,"t":"2026-10-20T15:05:00Z","v":17232,"vw":51.005785},{"c":50.93,"h":51.01,"l":50.905,"n":461,"o":51,"t":"2026-10-20T15:10:00Z","v":101573,"vw":50.970407},{"c":50.98,"h":50.995,"l":50.93,"n":186,"o":50.935,"t":"2026-10-20T15:15:00Z","v":43138,"vw":50.973658},{"c":50.955,"h":50.985,"l":50.93,"n":153,"o":50.975,"t":"2026-10-20T15:20:00Z","v":25987,"vw":50.949766},{"c":50.935,"h":50.975,"l":50.93,"n":153,"o":50.955,"t":"2026-10-20T15:25:00Z","v":19955,"vw":50.944353},{"c":50.92,"h":50.925,"l":50.905,"n":165,"o":50.925,"t":"2026-10-20T15:30:00Z","v":32677,"vw":50.915222},{"c":50.905,"h":50.935,"l":50.9,"n":355,"o":50.925,"t":"2026-10-20T15:35:00Z","v":122815,"vw":50.913498},{"c":50.92,"h":50.945,"l":50.91,"n":154,"o":50.91,"t":"2026-10-20T15:40:00Z","v":27889,"vw":50.923441},{"c":50.945,"h":50.945,"l":50.905,"n":120,"o":50.92,"t":"2026-10-20T15:45:00Z","v":17522,"vw":50.917529},{"c":50.95,"h":50.95,"l":50.935,"n":118,"o":50.945,"t":"2026-10-20T15:50:00Z","v":9433,"vw":50.941235},{"c":50.96,"h":50.965,"l":50.95,"n":55,"o":50.95,"t":"2026-10-20T15:55:00Z","v":2863,"vw":50.955652},{"c":50.955,"h":50.98,"l":50.955,"n":75,"o":50.97,"t":"2026-10-20T16:00:00Z","v":7879,"vw":50.961612},{"c":50.975,"h":50.99,"l":50.95,"n":66,"o":50.95,"t":"2026-10-20T16:05:00Z","v":4104,"vw":50.974094},{"c":50.95,"h":50.97,"l":50.945,"n":58,"o":50.97,"t":"2026-10-20T16:10:00Z","v":3895,"vw":50.951792},{"c":50.92,"h":50.9754,"l":50.915,"n":61,"o":50.96,"t":"2026-10-20T16:15:00Z","v":15803,"vw":50.951269},{"c":50.93,"h":50.93,"l":50.92,"n":30,"o":50.92,"t":"2026-10-20T16:20:00Z","v":3409,"vw":50.92178},{"c":50.95,"h":50.965,"l":50.94,"n":64,"o":50.94,"t":"2026-10-20T16:25:00Z","v":5513,"vw":50.94445},{"c":50.95,"h":50.96,"l":50.945,"n":53,"o":50.95,"t":"2026-10-20T16:30:00Z","v":2810,"vw":50.953142},{"c":50.975,"h":50.9899,"l":50.96,"n":69,"o":50.96,"t":"2026-10-20T16:35:00Z","v":11642,"vw":50.974844},{"c":50.98,"h":50.9858,"l":50.975,"n":35,"o":50.975,"t":"2026-10-20T16:40:00Z","v":2724,"vw":50.980408},{"c":50.985,"h":50.985,"l":50.97,"n":55,"o":50.98,"t":"2026-10-20T16:45:00Z","v":5708,"vw":50.982495},{"c":50.965,"h":50.98,"l":50.965,"n":20,"o":50.98,"t":"2026-10-20T16:50:00Z","v":1185,"vw":50.976746},{"c":50.95,"h":50.965,"l":50.95,"n":46,"o":50.965,"t":"2026-10-20T16:55:00Z","v":3507,"vw":50.961039},{"c":50.95,"h":50.97,"l":50.945,"n":107,"o":50.96,"t":"2026-10-20T17:00:00Z","v":18758,"vw":50.954479},{"c":50.94,"h":50.95,"l":50.935,"n":45,"o":50.95,"t":"2026-10-20T17:05:00Z","v":3699,"vw":50.945334},{"c":50.95,"h":50.955,"l":50.94,"n":35,"o":50.94,"t":"2026-10-20T17:10:00Z","v":2326,"vw":50.948949},{"c":50.98,"h":50.98,"l":50.96,"n":43,"o":50.96,"t":"2026-10-20T17:15:00Z","v":1811,"vw":50.972151},{"c":51.01,"h":51.01,"l":50.9738,"n":46,"o":50.9738,"t":"2026-10-20T17:20:00Z","v":3017,"vw":51.002263},{"c":51.01,"h":51.01,"l":51.005,"n":31,"o":51.005,"t":"2026-10-20T17:25:00Z","v":1994,"vw":51.008333},{"c":51.01,"h":51.02,"l":51.005,"n":69,"o":51.015,"t":"2026-10-20T17:30:00Z","v":5816,"vw":51.013901},{"c":51.01,"h":51.02,"l":51.005,"n":34,"o":51.015,"t":"2026-10-20T17:35:00Z","v":5995,"vw":51.01526},{"c":51.025,"h":51.025,"l":51.01,"n":41,"o":51.01,"t":"2026-10-20T17:40:00Z","v":5169,"vw":51.020026},{"c":51.03,"h":51.03,"l":51.025,"n":30,"o":51.025,"t":"2026-10-20T17:45:00Z","v":2032,"vw":51.026765},{"c":51.035,"h":51.035,"l":51.03,"n":12,"o":51.03,"t":"2026-10-20T17:50:00Z","v":523,"vw":51.031179},{"c":51.02,"h":51.035,"l":51.015,"n":55,"o":51.035,"t":"2026-10-20T17:55:00Z","v":5003,"vw":51.022893},{"c":51.03,"h":51.03,"l":51.03,"n":9,"o":51.03,"t":"2026-10-20T18:00:00Z","v":315,"vw":51.03},{"c":51.03,"h":51.03,"l":51.02,"n":17,"o":51.02,"t":"2026-10-20T18:05:00Z","v":624,"vw":51.024115},{"c":51.03,"h":51.03,"l":51.02,"n":22,"o":51.025,"t":"2026-10-20T18:10:00Z","v":2453,"vw":51.025557},{"c":51.02,"h":51.03,"l":51.015,"n":63,"o":51.03,"t":"2026-10-20T18:15:00Z","v":9171,"vw":51.019991},{"c":50.995,"h":51.015,"l":50.995,"n":45,"o":51.015,"t":"2026-10-20T18:20:00Z","v":5757,"vw":51.001332},{"c":50.985,"h":50.9969,"l":50.985,"n":62,"o":50.9969,"t":"2026-10-20T18:25:00Z","v":6564,"vw":50.989332},{"c":50.965,"h":50.985,"l":50.965,"n":108,"o":50.98,"t":"2026-10-20T18:30:00Z","v":16891,"vw":50.979156},{"c":50.955,"h":50.965,"l":50.945,"n":93,"o":50.965,"t":"2026-10-20T18:35:00Z","v":8454,"vw":50.953831},{"c":50.95,"h":50.965,"l":50.94,"n":71,"o":50.95,"t":"2026-10-20T18:40:00Z","v":6842,"vw":50.953609},{"c":50.965,"h":50.975,"l":50.95,"n":85,"o":50.95,"t":"2026-10-20T18:45:00Z","v":7191,"vw":50.966708},{"c":50.97,"h":50.975,"l":50.965,"n":75,"o":50.97,"t":"2026-10-20T18:50:00Z","v":8066,"vw":50.971176},{"c":50.98,"h":50.98,"l":50.97,"n":43,"o":50.975,"t":"2026-10-20T18:55:00Z","v":7269,"vw":50.97892},{"c":50.985,"h":50.9851,"l":50.985,"n":32,"o":50.985,"t":"2026-10-20T19:00:00Z","v":1288,"vw":50.985023},{"c":50.995,"h":50.995,"l":50.9843,"n":36,"o":50.99,"t":"2026-10-20T19:05:00Z","v":3440,"vw":50.989592},{"c":50.99,"h":50.9962,"l":50.99,"n":20,"o":50.9962,"t":"2026-10-20T19:10:00Z","v":5297,"vw":50.996076},{"c":50.9848,"h":50.99,"l":50.9848,"n":47,"o":50.99,"t":"2026-10-20T19:15:00Z","v":3357,"vw":50.989026},{"c":50.9745,"h":50.99,"l":50.9745,"n":66,"o":50.99,"t":"2026-10-20T19:20:00Z","v":19081,"vw":50.97943},{"c":50.985,"h":50.99,"l":50.98,"n":95,"o":50.98,"t":"2026-10-20T19:25:00Z","v":11562,"vw":50.985771},{"c":50.975,"h":50.99,"l":50.975,"n":66,"o":50.98,"t":"2026-10-20T19:30:00Z","v":7839,"vw":50.982583},{"c":50.97,"h":50.975,"l":50.96,"n":71,"o":50.975,"t":"2026-10-20T19:35:00Z","v":11931,"vw":50.969004},{"c":50.99,"h":50.995,"l":50.97,"n":93,"o":50.971,"t":"2026-10-20T19:40:00Z","v":16166,"vw":50.979628},{"c":50.985,"h":50.995,"l":50.97,"n":133,"o":50.995,"t":"2026-10-20T19:45:00Z","v":10487,"vw":50.98534},{"c":50.995,"h":50.995,"l":50.98,"n":150,"o":50.985,"t":"2026-10-20T19:50:00Z","v":28193,"vw":50.983778},{"c":50.98,"h":51,"l":50.95,"n":514,"o":50.995,"t":"2026-10-20T19:55:00Z","v":90561,"vw":50.982459},{"c":50.96,"h":50.96,"l":50.96,"n":16,"o":50.96,"t":"2026-10-20T20:00:00Z","v":47698,"vw":50.96},{"c":50.31,"h":50.31,"l":50.3,"n":10,"o":50.3,"t":"2026-10-21T08:00:00Z","v":1211,"vw":50.309091},{"c":50.22,"h":50.22,"l":50.22,"n":2,"o":50.22,"t":"2026-10-21T08:45:00Z","v":133,"vw":50.22},{"c":50.2,"h":50.2,"l":50.2,"n":10,"o":50.2,"t":"2026-10-21T09:30:00Z","v":622,"vw":50.2},{"c":50.1935,"h":50.1935,"l":50.1935,"n":1,"o":50.1935,"t":"2026-10-21T09:35:00Z","v":400,"vw":50.1935},{"c":50.12,"h":50.12,"l":50.12,"n":6,"o":50.12,"t":"2026-10-21T10:25:00Z","v":405,"vw":50.12},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-21T10:30:00Z","v":400,"vw":50.2},{"c":50.15,"h":50.15,"l":50.15,"n":13,"o":50.15,"t":"2026-10-21T10:35:00Z","v":902,"vw":50.15},{"c":50.27,"h":50.27,"l":50.2,"n":29,"o":50.2,"t":"2026-10-21T10:40:00Z","v":1339,"vw":50.232407},{"c":50.33,"h":50.36,"l":50.22,"n":25,"o":50.22,"t":"2026-10-21T11:10:00Z","v":1851,"vw":50.284868},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-21T11:30:00Z","v":380,"vw":50.35},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-21T12:20:00Z","v":144,"vw":50.34},{"c":50.13,"h":50.32,"l":50.115,"n":457,"o":50.25,"t":"2026-10-21T13:30:00Z","v":78639,"vw":50.181609},{"c":50.16,"h":50.18,"l":50.12,"n":295,"o":50.125,"t":"2026-10-21T13:35:00Z","v":33141,"vw":50.150054},{"c":50.185,"h":50.19,"l":50.115,"n":448,"o":50.15,"t":"2026-10-21T13:40:00Z","v":67993,"vw":50.153812},{"c":50.13,"h":50.19,"l":50.115,"n":319,"o":50.18,"t":"2026-10-21T13:45:00Z","v":67033,"vw":50.162323},{"c":50.095,"h":50.14,"l":50.09,"n":163,"o":50.14,"t":"2026-10-21T13:50:00Z","v":19441,"vw":50.130641},{"c":50.095,"h":50.105,"l":50.07,"n":173,"o":50.1,"t":"2026-10-21T13:55:00Z","v":34754,"vw":50.090331},{"c":50.03,"h":50.095,"l":50.03,"n":211,"o":50.085,"t":"2026-10-21T14:00:00Z","v":16981,"vw":50.064771},{"c":50.02,"h":50.035,"l":49.985,"n":336,"o":50.02,"t":"2026-10-21T14:05:00Z","v":19879,"vw":50.004862},{"c":50.025,"h":50.045,"l":49.9976,"n":277,"o":50.0076,"t":"2026-10-21T14:10:00Z","v":29678,"vw":50.027084},{"c":49.955,"h":50.02,"l":49.915,"n":700,"o":50.02,"t":"2026-10-21T14:15:00Z","v":126996,"vw":49.964687},{"c":49.945,"h":49.955,"l":49.925,"n":201,"o":49.955,"t":"2026-10-21T14:20:00Z","v":24021,"vw":49.940714},{"c":49.93,"h":49.97,"l":49.925,"n":127,"o":49.94,"t":"2026-10-21T14:25:00Z","v":10039,"vw":49.946066},{"c":49.92,"h":49.935,"l":49.905,"n":139,"o":49.915,"t":"2026-10-21T14:30:00Z","v":12649,"vw":49.922503},{"c":49.835,"h":49.93,"l":49.835,"n":192,"o":49.93,"t":"2026-10-21T14:35:00Z","v":20476,"vw":49.859234},{"c":49.855,"h":49.87,"l":49.835,"n":172,"o":49.835,"t":"2026-10-21T14:40:00Z","v":21700,"vw":49.846189},{"c":49.8799,"h":49.88,"l":49.845,"n":163,"o":49.875,"t":"2026-10-21T14:45:00Z","v":23020,"vw":49.856284},{"c":49.88,"h":49.89,"l":49.865,"n":90,"o":49.88,"t":"2026-10-21T14:50:00Z","v":10797,"vw":49.875472},{"c":49.855,"h":49.88,"l":49.835,"n":100,"o":49.88,"t":"2026-10-21T14:55:00Z","v":7417,"vw":49.857539},{"c":49.845,"h":49.86,"l":49.845,"n":104,"o":49.85,"t":"2026-10-21T15:00:00Z","v":11685,"vw":49.853983},{"c":49.88,"h":49.88,"l":49.84,"n":57,"o":49.84,"t":"2026-10-21T15:05:00Z","v":3955,"vw":49.868156},{"c":49.925,"h":49.925,"l":49.89,"n":93,"o":49.89,"t":"2026-10-21T15:10:00Z","v":12264,"vw":49.903291},{"c":49.93,"h":49.93,"l":49.915,"n":103,"o":49.92,"t":"2026-10-21T15:15:00Z","v":12805,"vw":49.918157},{"c":49.95,"h":49.9638,"l":49.93,"n":139,"o":49.94,"t":"2026-10-21T15:20:00Z","v":21564,"vw":49.942529},{"c":49.99,"h":49.99,"l":49.94,"n":147,"o":49.94,"t":"2026-10-21T15:25:00Z","v":27183,"vw":49.969951},{"c":50.03,"h":50.035,"l":49.98,"n":132,"o":49.985,"t":"2026-10-21T15:30:00Z","v":18581,"vw":50.011769},{"c":50.04,"h":50.045,"l":50.02,"n":129,"o":50.03,"t":"2026-10-21T15:35:00Z","v":34421,"vw":50.037466},{"c":50.06,"h":50.07,"l":50.035,"n":212,"o":50.035,"t":"2026-10-21T15:40:00Z","v":36607,"vw":50.051622},{"c":50.045,"h":50.065,"l":50.04,"n":76,"o":50.06,"t":"2026-10-21T15:45:00Z","v":15876,"vw":50.054517},{"c":50.02,"h":50.04,"l":50.015,"n":71,"o":50.04,"t":"2026-10-21T15:50:00Z","v":9569,"vw":50.034142},{"c":50.03,"h":50.035,"l":50.02,"n":49,"o":50.02,"t":"2026-10-21T15:55:00Z","v":6054,"vw":50.029109},{"c":50.055,"h":50.055,"l":50.025,"n":99,"o":50.03,"t":"2026-10-21T16:00:00Z","v":16772,"vw":50.03727},{"c":50.05,"h":50.07,"l":50.0499,"n":102,"o":50.065,"t":"2026-10-21T16:05:00Z","v":14817,"vw":50.060132},{"c":50.045,"h":50.05,"l":50.045,"n":24,"o":50.05,"t":"2026-10-21T16:10:00Z","v":3003,"vw":50.049428},{"c":50.05,"h":50.05,"l":50.0437,"n":39,"o":50.05,"t":"2026-10-21T16:15:00Z","v":2656,"vw":50.049491},{"c":50.05,"h":50.065,"l":50.045,"n":88,"o":50.045,"t":"2026-10-21T16:20:00Z","v":4962,"vw":50.05377},{"c":50.08,"h":50.08,"l":50.055,"n":53,"o":50.055,"t":"2026-10-21T16:25:00Z","v":3406,"vw":50.065324},{"c":50.05,"h":50.075,"l":50.05,"n":57,"o":50.075,"t":"2026-10-21T16:30:00Z","v":6252,"vw":50.062579},{"c":50.13,"h":50.13,"l":50.04,"n":71,"o":50.04,"t":"2026-10-21T16:35:00Z","v":10156,"vw":50.080935},{"c":50.07,"h":50.14,"l":50.07,"n":31,"o":50.14,"t":"2026-10-21T16:40:00Z","v":3737,"vw":50.091209},{"c":50.09,"h":50.09,"l":50.07,"n":50,"o":50.08,"t":"2026-10-21T16:45:00Z","v":7061,"vw":50.083942},{"c":50.085,"h":50.09,"l":50.08,"n":28,"o":50.085,"t":"2026-10-21T16:50:00Z","v":1960,"vw":50.085477},{"c":50.065,"h":50.09,"l":50.065,"n":40,"o":50.09,"t":"2026-10-21T16:55:00Z","v":6465,"vw":50.074163},{"c":50.075,"h":50.08,"l":50.07,"n":37,"o":50.07,"t":"2026-10-21T17:00:00Z","v":1817,"vw":50.074615},{"c":50.055,"h":50.075,"l":50.055,"n":29,"o":50.055,"t":"2026-10-21T17:05:00Z","v":5138,"vw":50.057702},{"c":50.06,"h":50.065,"l":50.05,"n":50,"o":50.055,"t":"2026-10-21T17:10:00Z","v":2735,"vw":50.055679},{"c":50.06,"h":50.072,"l":50.06,"n":47,"o":50.07,"t":"2026-10-21T17:15:00Z","v":3653,"vw":50.067987},{"c":50.075,"h":50.075,"l":50.06,"n":25,"o":50.06,"t":"2026-10-21T17:20:00Z","v":5040,"vw":50.064641},{"c":50.075,"h":50.075,"l":50.065,"n":22,"o":50.07,"t":"2026-10-21T17:25:00Z","v":978,"vw":50.069375},{"c":50.075,"h":50.075,"l":50.07,"n":62,"o":50.0701,"t":"2026-10-21T17:30:00Z","v":7904,"vw":50.07007},{"c":50.1,"h":50.1,"l":50.075,"n":61,"o":50.075,"t":"2026-10-21T17:35:00Z","v":6203,"vw":50.08955},{"c":50.105,"h":50.12,"l":50.1,"n":75,"o":50.11,"t":"2026-10-21T17:40:00Z","v":5938,"vw":50.110261},{"c":50.105,"h":50.11,"l":50.1,"n":93,"o":50.1,"t":"2026-10-21T17:45:00Z","v":8066,"vw":50.10442},{"c":50.12,"h":50.12,"l":50.105,"n":139,"o":50.105,"t":"2026-10-21T17:50:00Z","v":67745,"vw":50.109129},{"c":50.12,"h":50.125,"l":50.11,"n":55,"o":50.12,"t":"2026-10-21T17:55:00Z","v":6794,"vw":50.11582},{"c":50.135,"h":50.14,"l":50.12,"n":25,"o":50.12,"t":"2026-10-21T18:00:00Z","v":5567,"vw":50.136716},{"c":50.14,"h":50.14,"l":50.135,"n":20,"o":50.1364,"t":"2026-10-21T18:05:00Z","v":1014,"vw":50.136332},{"c":50.125,"h":50.135,"l":50.125,"n":27,"o":50.135,"t":"2026-10-21T18:10:00Z","v":2856,"vw":50.130394},{"c":50.145,"h":50.145,"l":50.13,"n":67,"o":50.13,"t":"2026-10-21T18:15:00Z","v":6781,"vw":50.139889},{"c":50.12,"h":50.14,"l":50.12,"n":58,"o":50.14,"t":"2026-10-21T18:20:00Z","v":4233,"vw":50.130862},{"c":50.125,"h":50.125,"l":50.12,"n":36,"o":50.12,"t":"2026-10-21T18:25:00Z","v":1726,"vw":50.121995},{"c":50.135,"h":50.135,"l":50.125,"n":22,"o":50.125,"t":"2026-10-21T18:30:00Z","v":1187,"vw":50.129155},{"c":50.125,"h":50.1358,"l":50.12,"n":63,"o":50.135,"t":"2026-10-21T18:35:00Z","v":5952,"vw":50.125476},{"c":50.13,"h":50.13,"l":50.12,"n":41,"o":50.125,"t":"2026-10-21T18:40:00Z","v":1400,"vw":50.125654},{"c":50.07,"h":50.12,"l":50.07,"n":99,"o":50.12,"t":"2026-10-21T18:45:00Z","v":11994,"vw":50.10121},{"c":50.05,"h":50.06,"l":50.0399,"n":64,"o":50.055,"t":"2026-10-21T18:50:00Z","v":13130,"vw":50.050596},{"c":49.975,"h":50.055,"l":49.975,"n":109,"o":50.055,"t":"2026-10-21T18:55:00Z","v":23685,"vw":50.011581},{"c":49.945,"h":49.98,"l":49.915,"n":339,"o":49.97,"t":"2026-10-21T19:00:00Z","v":44048,"vw":49.946504},{"c":49.95,"h":49.98,"l":49.935,"n":242,"o":49.94,"t":"2026-10-21T19:05:00Z","v":34436,"vw":49.956768},{"c":49.945,"h":49.95,"l":49.915,"n":146,"o":49.935,"t":"2026-10-21T19:10:00Z","v":19135,"vw":49.937183},{"c":49.985,"h":49.985,"l":49.945,"n":147,"o":49.945,"t":"2026-10-21T19:15:00Z","v":14353,"vw":49.968822},{"c":49.99,"h":49.995,"l":49.975,"n":268,"o":49.985,"t":"2026-10-21T19:20:00Z","v":39536,"vw":49.987454},{"c":50.025,"h":50.025,"l":49.99,"n":145,"o":49.995,"t":"2026-10-21T19:25:00Z","v":20052,"vw":50.012575},{"c":50.015,"h":50.025,"l":50.0101,"n":127,"o":50.025,"t":"2026-10-21T19:30:00Z","v":11631,"vw":50.017788},{"c":50.01,"h":50.02,"l":50,"n":115,"o":50.015,"t":"2026-10-21T19:35:00Z","v":17004,"vw":50.009392},{"c":50.015,"h":50.015,"l":50,"n":164,"o":50.01,"t":"2026-10-21T19:40:00Z","v":13348,"vw":50.007249},{"c":50.045,"h":50.045,"l":50.015,"n":196,"o":50.015,"t":"2026-10-21T19:45:00Z","v":26672,"vw":50.03079},{"c":50.045,"h":50.065,"l":50.035,"n":220,"o":50.05,"t":"2026-10-21T19:50:00Z","v":41846,"vw":50.047449},{"c":50.035,"h":50.055,"l":50.03,"n":647,"o":50.045,"t":"2026-10-21T19:55:00Z","v":95066,"vw":50.03874},{"c":50.05,"h":50.05,"l":50.05,"n":16,"o":50.05,"t":"2026-10-21T20:00:00Z","v":102850,"vw":50.05},{"c":50.0641,"h":50.0641,"l":50.0641,"n":1,"o":50.0641,"t":"2026-10-21T20:15:00Z","v":105,"vw":50.0641},{"c":50.07,"h":50.08,"l":50.07,"n":2,"o":50.08,"t":"2026-10-21T20:25:00Z","v":368,"vw":50.076522},{"c":50.0423,"h":50.08,"l":50.0423,"n":8,"o":50.08,"t":"2026-10-21T21:05:00Z","v":1343,"vw":50.061773},{"c":50.05,"h":50.05,"l":50.01,"n":15,"o":50.03,"t":"2026-10-21T21:25:00Z","v":2100,"vw":50.028022},{"c":48.5,"h":48.8,"l":48.49,"n":31,"o":48.8,"t":"2026-10-22T08:00:00Z","v":1841,"vw":48.620308},{"c":48.46,"h":48.46,"l":48.46,"n":11,"o":48.46,"t":"2026-10-22T08:45:00Z","v":743,"vw":48.46},{"c":48.57,"h":48.57,"l":48.515,"n":2,"o":48.515,"t":"2026-10-22T08:55:00Z","v":743,"vw":48.551494},{"c":48.63,"h":48.64,"l":48.63,"n":16,"o":48.64,"t":"2026-10-22T09:35:00Z","v":1732,"vw":48.637757},{"c":48.67,"h":48.67,"l":48.67,"n":6,"o":48.67,"t":"2026-10-22T10:10:00Z","v":411,"vw":48.67},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-22T10:40:00Z","v":100,"vw":48.72},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-22T10:50:00Z","v":406,"vw":48.65},{"c":48.72,"h":48.72,"l":48.72,"n":18,"o":48.72,"t":"2026-10-22T11:00:00Z","v":348,"vw":48.72},{"c":48.7299,"h":48.7299,"l":48.7299,"n":2,"o":48.7299,"t":"2026-10-22T11:05:00Z","v":102,"vw":48.7299},{"c":48.65,"h":48.66,"l":48.65,"n":4,"o":48.66,"t":"2026-10-22T11:50:00Z","v":510,"vw":48.65334},{"c":48.6656,"h":48.6656,"l":48.6656,"n":1,"o":48.6656,"t":"2026-10-22T12:05:00Z","v":144,"vw":48.6656},{"c":48.65,"h":48.68,"l":48.65,"n":20,"o":48.68,"t":"2026-10-22T12:30:00Z","v":1405,"vw":48.669455},{"c":48.85,"h":48.87,"l":48.65,"n":603,"o":48.69,"t":"2026-10-22T13:30:00Z","v":106815,"vw":48.74212},{"c":48.875,"h":48.885,"l":48.82,"n":294,"o":48.85,"t":"2026-10-22T13:35:00Z","v":28184,"vw":48.848403},{"c":48.99,"h":48.99,"l":48.88,"n":283,"o":48.88,"t":"2026-10-22T13:40:00Z","v":38903,"vw":48.957753},{"c":48.96,"h":49.04,"l":48.95,"n":551,"o":48.99,"t":"2026-10-22T13:45:00Z","v":73129,"vw":48.995871},{"c":48.93,"h":48.98,"l":48.905,"n":297,"o":48.95,"t":"2026-10-22T13:50:00Z","v":34996,"vw":48.936276},{"c":48.985,"h":49,"l":48.915,"n":316,"o":48.93,"t":"2026-10-22T13:55:00Z","v":38479,"vw":48.959479},{"c":48.99,"h":49.025,"l":48.985,"n":256,"o":48.99,"t":"2026-10-22T14:00:00Z","v":26707,"vw":49.003795},{"c":49.005,"h":49.025,"l":48.975,"n":337,"o":48.985,"t":"2026-10-22T14:05:00Z","v":39718,"vw":48.997203},{"c":48.995,"h":49.025,"l":48.985,"n":294,"o":49.005,"t":"2026-10-22T14:10:00Z","v":34553,"vw":49.005384},{"c":49.005,"h":49.04,"l":48.975,"n":306,"o":48.995,"t":"2026-10-22T14:15:00Z","v":39318,"vw":49.007189},{"c":49.005,"h":49.025,"l":48.985,"n":275,"o":49.005,"t":"2026-10-22T14:20:00Z","v":35514,"vw":49.003632},{"c":49,"h":49.015,"l":48.99,"n":203,"o":49.005,"t":"2026-10-22T14:25:00Z","v":22053,"vw":48.998222},{"c":48.95,"h":49,"l":48.945,"n":237,"o":49,"t":"2026-10-22T14:30:00Z","v":30879,"vw":48.968617},{"c":48.92,"h":48.94,"l":48.895,"n":249,"o":48.94,"t":"2026-10-22T14:35:00Z","v":30418,"vw":48.915511},{"c":48.92,"h":48.94,"l":48.915,"n":196,"o":48.93,"t":"2026-10-22T14:40:00Z","v":22568,"vw":48.928003},{"c":48.92,"h":48.93,"l":48.895,"n":435,"o":48.92,"t":"2026-10-22T14:45:00Z","v":140157,"vw":48.907222},{"c":48.94,"h":48.96,"l":48.915,"n":222,"o":48.925,"t":"2026-10-22T14:50:00Z","v":29228,"vw":48.931381},{"c":48.92,"h":48.95,"l":48.905,"n":273,"o":48.95,"t":"2026-10-22T14:55:00Z","v":38892,"vw":48.921637},{"c":48.89,"h":48.93,"l":48.88,"n":202,"o":48.92,"t":"2026-10-22T15:00:00Z","v":23231,"vw":48.914184},{"c":48.91,"h":48.91,"l":48.88,"n":250,"o":48.89,"t":"2026-10-22T15:05:00Z","v":30395,"vw":48.896135},{"c":48.89,"h":48.925,"l":48.89,"n":251,"o":48.915,"t":"2026-10-22T15:10:00Z","v":35397,"vw":48.9077},{"c":48.93,"h":48.935,"l":48.89,"n":180,"o":48.9,"t":"2026-10-22T15:15:00Z","v":26034,"vw":48.922159},{"c":48.95,"h":48.955,"l":48.915,"n":258,"o":48.935,"t":"2026-10-22T15:20:00Z","v":34895,"vw":48.931102},{"c":48.915,"h":48.965,"l":48.91,"n":215,"o":48.96,"t":"2026-10-22T15:25:00Z","v":34801,"vw":48.941811},{"c":48.9,"h":48.93,"l":48.9,"n":242,"o":48.92,"t":"2026-10-22T15:30:00Z","v":42017,"vw":48.917754},{"c":48.905,"h":48.915,"l":48.89,"n":336,"o":48.9,"t":"2026-10-22T15:35:00Z","v":47679,"vw":48.901717},{"c":48.95,"h":48.975,"l":48.87,"n":863,"o":48.905,"t":"2026-10-22T15:40:00Z","v":224202,"vw":48.925542},{"c":48.965,"h":48.9757,"l":48.945,"n":176,"o":48.945,"t":"2026-10-22T15:45:00Z","v":25087,"vw":48.960555},{"c":49.015,"h":49.02,"l":48.965,"n":187,"o":48.965,"t":"2026-10-22T15:50:00Z","v":32053,"vw":49.005984},{"c":49.01,"h":49.025,"l":49.01,"n":107,"o":49.015,"t":"2026-10-22T15:55:00Z","v":14110,"vw":49.019434},{"c":49.025,"h":49.045,"l":49.01,"n":189,"o":49.01,"t":"2026-10-22T16:00:00Z","v":32116,"vw":49.028327},{"c":49.025,"h":49.025,"l":49.005,"n":158,"o":49.02,"t":"2026-10-22T16:05:00Z","v":21102,"vw":49.013076},{"c":49.01,"h":49.02,"l":49.005,"n":111,"o":49.02,"t":"2026-10-22T16:10:00Z","v":12069,"vw":49.00894},{"c":49.04,"h":49.05,"l":49.02,"n":161,"o":49.02,"t":"2026-10-22T16:15:00Z","v":26326,"vw":49.036416},{"c":49.025,"h":49.04,"l":49.02,"n":115,"o":49.035,"t":"2026-10-22T16:20:00Z","v":20335,"vw":49.029156},{"c":49.01,"h":49.025,"l":49,"n":133,"o":49.025,"t":"2026-10-22T16:25:00Z","v":14339,"vw":49.01355},{"c":49,"h":49.01,"l":48.995,"n":107,"o":49.01,"t":"2026-10-22T16:30:00Z","v":7329,"vw":49.001965},{"c":48.98,"h":49.005,"l":48.975,"n":126,"o":48.995,"t":"2026-10-22T16:35:00Z","v":25328,"vw":48.99303},{"c":48.96,"h":48.975,"l":48.96,"n":106,"o":48.975,"t":"2026-10-22T16:40:00Z","v":14822,"vw":48.967683},{"c":48.94,"h":48.96,"l":48.925,"n":91,"o":48.96,"t":"2026-10-22T16:45:00Z","v":12812,"vw":48.93456},{"c":48.965,"h":48.97,"l":48.9445,"n":153,"o":48.95,"t":"2026-10-22T16:50:00Z","v":24378,"vw":48.952816},{"c":48.975,"h":48.98,"l":48.955,"n":82,"o":48.96,"t":"2026-10-22T16:55:00Z","v":11996,"vw":48.962906},{"c":48.955,"h":48.995,"l":48.955,"n":94,"o":48.975,"t":"2026-10-22T17:00:00Z","v":11530,"vw":48.984256},{"c":48.94,"h":48.965,"l":48.94,"n":79,"o":48.96,"t":"2026-10-22T17:05:00Z","v":8895,"vw":48.957145},{"c":48.95,"h":48.95,"l":48.935,"n":122,"o":48.94,"t":"2026-10-22T17:10:00Z","v":18813,"vw":48.944656},{"c":48.975,"h":48.98,"l":48.945,"n":98,"o":48.95,"t":"2026-10-22T17:15:00Z","v":14424,"vw":48.960119},{"c":48.975,"h":49,"l":48.975,"n":85,"o":48.98,"t":"2026-10-22T17:20:00Z","v":14859,"vw":48.986897},{"c":48.975,"h":48.98,"l":48.965,"n":96,"o":48.98,"t":"2026-10-22T17:25:00Z","v":10950,"vw":48.973846},{"c":48.995,"h":48.995,"l":48.965,"n":116,"o":48.97,"t":"2026-10-22T17:30:00Z","v":16116,"vw":48.976613},{"c":48.9822,"h":48.995,"l":48.975,"n":97,"o":48.995,"t":"2026-10-22T17:35:00Z","v":11775,"vw":48.981881},{"c":48.99,"h":48.995,"l":48.98,"n":109,"o":48.985,"t":"2026-10-22T17:40:00Z","v":13177,"vw":48.987498},{"c":48.975,"h":49,"l":48.975,"n":86,"o":48.99,"t":"2026-10-22T17:45:00Z","v":13489,"vw":48.986118},{"c":48.98,"h":48.98,"l":48.97,"n":170,"o":48.975,"t":"2026-10-22T17:50:00Z","v":13276,"vw":48.976794},{"c":48.985,"h":48.995,"l":48.98,"n":122,"o":48.99,"t":"2026-10-22T17:55:00Z","v":21473,"vw":48.986072},{"c":48.93,"h":48.985,"l":48.93,"n":94,"o":48.985,"t":"2026-10-22T18:00:00Z","v":13719,"vw":48.955254},{"c":48.935,"h":48.945,"l":48.925,"n":157,"o":48.935,"t":"2026-10-22T18:05:00Z","v":26017,"vw":48.93281},{"c":48.935,"h":48.945,"l":48.9123,"n":139,"o":48.935,"t":"2026-10-22T18:10:00Z","v":20619,"vw":48.935324},{"c":48.965,"h":48.965,"l":48.935,"n":101,"o":48.935,"t":"2026-10-22T18:15:00Z","v":10002,"vw":48.94479},{"c":48.965,"h":48.985,"l":48.965,"n":147,"o":48.965,"t":"2026-10-22T18:20:00Z","v":16402,"vw":48.974907},{"c":48.955,"h":48.965,"l":48.94,"n":173,"o":48.965,"t":"2026-10-22T18:25:00Z","v":79720,"vw":48.944714},{"c":48.935,"h":48.955,"l":48.93,"n":102,"o":48.955,"t":"2026-10-22T18:30:00Z","v":13418,"vw":48.944222},{"c":48.935,"h":48.955,"l":48.93,"n":107,"o":48.93,"t":"2026-10-22T18:35:00Z","v":14694,"vw":48.943183},{"c":48.945,"h":48.945,"l":48.925,"n":159,"o":48.94,"t":"2026-10-22T18:40:00Z","v":32881,"vw":48.934476},{"c":48.935,"h":48.949,"l":48.93,"n":121,"o":48.94,"t":"2026-10-22T18:45:00Z","v":18197,"vw":48.940969},{"c":48.925,"h":48.9386,"l":48.925,"n":134,"o":48.93,"t":"2026-10-22T18:50:00Z","v":27547,"vw":48.933191},{"c":48.9,"h":48.94,"l":48.9,"n":155,"o":48.93,"t":"2026-10-22T18:55:00Z","v":27771,"vw":48.920806},{"c":48.91,"h":48.915,"l":48.895,"n":113,"o":48.895,"t":"2026-10-22T19:00:00Z","v":16186,"vw":48.905395},{"c":48.955,"h":48.96,"l":48.915,"n":85,"o":48.92,"t":"2026-10-22T19:05:00Z","v":7719,"vw":48.932726},{"c":48.975,"h":48.975,"l":48.95,"n":79,"o":48.955,"t":"2026-10-22T19:10:00Z","v":7088,"vw":48.965794},{"c":48.995,"h":48.995,"l":48.97,"n":75,"o":48.975,"t":"2026-10-22T19:15:00Z","v":5520,"vw":48.985534},{"c":49.035,"h":49.035,"l":48.995,"n":148,"o":48.995,"t":"2026-10-22T19:20:00Z","v":28132,"vw":49.012828},{"c":49.055,"h":49.06,"l":49.035,"n":85,"o":49.04,"t":"2026-10-22T19:25:00Z","v":13596,"vw":49.041209},{"c":49.025,"h":49.075,"l":49.01,"n":173,"o":49.06,"t":"2026-10-22T19:30:00Z","v":28273,"vw":49.045508},{"c":48.985,"h":49.025,"l":48.985,"n":183,"o":49.025,"t":"2026-10-22T19:35:00Z","v":39221,"vw":49.001295},{"c":48.985,"h":48.99,"l":48.97,"n":168,"o":48.985,"t":"2026-10-22T19:40:00Z","v":23063,"vw":48.981627},{"c":49.01,"h":49.015,"l":48.985,"n":424,"o":48.985,"t":"2026-10-22T19:45:00Z","v":67470,"vw":48.99715},{"c":49.03,"h":49.08,"l":49.02,"n":528,"o":49.02,"t":"2026-10-22T19:50:00Z","v":78920,"vw":49.044922},{"c":49.03,"h":49.05,"l":49,"n":978,"o":49.025,"t":"2026-10-22T19:55:00Z","v":199639,"vw":49.02569},{"c":49.02,"h":49.02,"l":49.01,"n":19,"o":49.02,"t":"2026-10-22T20:00:00Z","v":123112,"vw":49.019984}],"history":[{"c":49.9,"h":50.1,"l":49.495,"n":17624,"o":49.77,"t":"2024-10-21T04:00:00Z","v":3073997,"vw":49.804544},{"c":50.38,"h":50.85,"l":50.0598,"n":15093,"o":50.12,"t":"2024-10-22T04:00:00Z","v":2965598,"vw":50.433505},{"c":50.09,"h":50.78,"l":49.99,"n":21100,"o":50.7,"t":"2024-10-23T04:00:00Z","v":2404718,"vw":50.254796},{"c":49.72,"h":49.99,"l":49.345,"n":15813,"o":49.77,"t":"2024-10-24T04:00:00Z","v":2067821,"vw":49.582339},{"c":49.85,"h":50.395,"l":49.82,"n":15382,"o":50.28,"t":"2024-10-25T04:00:00Z","v":2507812,"vw":50.011846},{"c":50.56,"h":50.79,"l":50,"n":20367,"o":50.01,"t":"2024-10-28T04:00:00Z","v":3348696,"vw":50.51365},{"c":50.07,"h":50.79,"l":50,"n":16238,"o":50.73,"t":"2024-10-29T04:00:00Z","v":3343332,"vw":50.292624},{"c":49.46,"h":49.65,"l":49.05,"n":15371,"o":49.22,"t":"2024-10-30T04:00:00Z","v":2307366,"vw":49.496891},{"c":49.25,"h":49.34,"l":48.78,"n":23328,"o":49.24,"t":"2024-10-31T04:00:00Z","v":4569759,"vw":49.157351},{"c":49.48,"h":49.885,"l":49.4,"n":15379,"o":49.75,"t":"2024-11-01T04:00:00Z","v":3045479,"vw":49.646017},{"c":49.85,"h":50.46,"l":49.84,"n":13933,"o":49.96,"t":"2024-11-04T05:00:00Z","v":1590795,"vw":50.066711},{"c":51.03,"h":51.32,"l":50.755,"n":23535,"o":51.03,"t":"2024-11-05T05:00:00Z","v":3222743,"vw":50.977451},{"c":49.65,"h":50.02,"l":49.01,"n":54906,"o":49.39,"t":"2024-11-06T05:00:00Z","v":13273499,"vw":49.652433},{"c":52.33,"h":52.6975,"l":51.68,"n":67702,"o":51.85,"t":"2024-11-07T05:00:00Z","v":16886125,"vw":52.344428},{"c":49.46,"h":50.32,"l":49.12,"n":38457,"o":49.995,"t":"2024-11-08T05:00:00Z","v":5625090,"vw":49.574469},{"c":49.47,"h":49.86,"l":49.4,"n":27537,"o":49.81,"t":"2024-11-11T05:00:00Z","v":5297317,"vw":49.51556},{"c":47.86,"h":48.43,"l":47.715,"n":34553,"o":48.26,"t":"2024-11-12T05:00:00Z","v":5531586,"vw":48.024543},{"c":47.76,"h":48.45,"l":47.675,"n":22052,"o":48.38,"t":"2024-11-13T05:00:00Z","v":3551175,"vw":47.894601},{"c":47.35,"h":47.685,"l":47.18,"n":16931,"o":47.57,"t":"2024-11-14T05:00:00Z","v":2422773,"vw":47.422836},{"c":47.38,"h":47.505,"l":47.165,"n":21087,"o":47.44,"t":"2024-11-15T05:00:00Z","v":3279196,"vw":47.311248},{"c":48.04,"h":48.1,"l":47.685,"n":10117,"o":47.76,"t":"2024-11-18T05:00:00Z","v":1379790,"vw":47.956247},{"c":47.69,"h":47.81,"l":47.6001,"n":11017,"o":47.71,"t":"2024-11-19T05:00:00Z","v":1599537,"vw":47.704245},{"c":47.98,"h":48.025,"l":47.795,"n":8789,"o":47.96,"t":"2024-11-20T05:00:00Z","v":1516021,"vw":47.900734},{"c":47.59,"h":47.79,"l":47.51,"n":11827,"o":47.64,"t":"2024-11-21T05:00:00Z","v":1904019,"vw":47.624023},{"c":46.48,"h":46.56,"l":46.275,"n":17369,"o":46.5,"t":"2024-11-22T05:00:00Z","v":2954396,"vw":46.421325},{"c":46.38,"h":46.5,"l":46.18,"n":13039,"o":46.28,"t":"2024-11-25T05:00:00Z","v":2544781,"vw":46.337381},{"c":46.1,"h":46.43,"l":45.935,"n":8141,"o":46.4,"t":"2024-11-26T05:00:00Z","v":1623051,"vw":46.166222},{"c":47.24,"h":47.48,"l":47.11,"n":11172,"o":47.32,"t":"2024-11-27T05:00:00Z","v":2072325,"vw":47.294042},{"c":47.32,"h":47.34,"l":46.77,"n":9804,"o":46.95,"t":"2024-11-29T05:00:00Z","v":1542975,"vw":47.145989},{"c":47.38,"h":47.465,"l":47.05,"n":10035,"o":47.3,"t":"2024-12-02T05:00:00Z","v":2084632,"vw":47.280152},{"c":47.56,"h":47.78,"l":47.44,"n":10548,"o":47.47,"t":"2024-12-03T05:00:00Z","v":2114578,"vw":47.604292},{"c":47.09,"h":47.51,"l":47.02,"n":17211,"o":47.48,"t":"2024-12-04T05:00:00Z","v":3282143,"vw":47.124595},{"c":47.39,"h":47.52,"l":47.26,"n":6795,"o":47.29,"t":"2024-12-05T05:00:00Z","v":1072293,"vw":47.384813},{"c":47.81,"h":48.18,"l":47.8,"n":12687,"o":48.1,"t":"2024-12-06T05:00:00Z","v":2047250,"vw":47.921941},{"c":51.52,"h":52.22,"l":51.05,"n":59827,"o":51.08,"t":"2024-12-09T05:00:00Z","v":13323920,"vw":51.772407},{"c":49.19,"h":49.52,"l":49.04,"n":38132,"o":49.37,"t":"2024-12-10T05:00:00Z","v":7387165,"vw":49.216216},{"c":48.84,"h":48.9,"l":48.51,"n":16959,"o":48.9,"t":"2024-12-11T05:00:00Z","v":5404503,"vw":48.72793},{"c":48.85,"h":49.14,"l":48.63,"n":17105,"o":48.8,"t":"2024-12-12T05:00:00Z","v":2721897,"vw":48.891476},{"c":48.22,"h":48.35,"l":47.935,"n":12814,"o":48.35,"t":"2024-12-13T05:00:00Z","v":2063832,"vw":48.105669},{"c":47.49,"h":47.85,"l":47.46,"n":12506,"o":47.62,"t":"2024-12-16T05:00:00Z","v":1675348,"vw":47.593626},{"c":47.22,"h":47.32,"l":46.71,"n":13947,"o":46.75,"t":"2024-12-17T05:00:00Z","v":2795683,"vw":47.13471},{"c":46.39,"h":47.21,"l":46.37,"n":10559,"o":47.08,"t":"2024-12-18T05:00:00Z","v":1696085,"vw":46.924095},{"c":46.72,"h":47.07,"l":46.72,"n":11082,"o":47.05,"t":"2024-12-19T05:00:00Z","v":1739004,"vw":46.878571},{"c":47.1,"h":47.29,"l":46.72,"n":14217,"o":46.8,"t":"2024-12-20T05:00:00Z","v":2358434,"vw":47.130811},{"c":47.29,"h":47.37,"l":46.905,"n":8901,"o":47.055,"t":"2024-12-23T05:00:00Z","v":1159781,"vw":47.187488},{"c":47.71,"h":47.765,"l":47.555,"n":5018,"o":47.67,"t":"2024-12-24T05:00:00Z","v":695244,"vw":47.66381},{"c":47.83,"h":48.12,"l":47.5397,"n":6738,"o":47.68,"t":"2024-12-26T05:00:00Z","v":800977,"vw":47.862833},{"c":47.47,"h":47.505,"l":47.235,"n":10867,"o":47.4,"t":"2024-12-27T05:00:00Z","v":1326933,"vw":47.41457},{"c":46.95,"h":47.25,"l":46.8818,"n":14395,"o":47.25,"t":"2024-12-30T05:00:00Z","v":1688170,"vw":47.009962},{"c":46.86,"h":47.03,"l":46.725,"n":11079,"o":46.91,"t":"2024-12-31T05:00:00Z","v":1417138,"vw":46.861678},{"c":46.02,"h":46.3557,"l":45.99,"n":19606,"o":46.265,"t":"2025-01-02T05:00:00Z","v":2955755,"vw":46.139279},{"c":46.39,"h":46.39,"l":46.11,"n":11889,"o":46.27,"t":"2025-01-03T05:00:00Z","v":1446401,"vw":46.27292},{"c":45.62,"h":46.82,"l":45.4344,"n":24476,"o":46.71,"t":"2025-01-06T05:00:00Z","v":3479834,"vw":45.974705},{"c":45.24,"h":45.64,"l":45.17,"n":13268,"o":45.45,"t":"2025-01-07T05:00:00Z","v":2081021,"vw":45.359956},{"c":44.93,"h":44.99,"l":44.58,"n":11086,"o":44.72,"t":"2025-01-08T05:00:00Z","v":3759185,"vw":44.788137},{"c":43.71,"h":44.285,"l":43.7,"n":21265,"o":44.23,"t":"2025-01-10T05:00:00Z","v":3670145,"vw":43.853897},{"c":43.87,"h":44.07,"l":43.71,"n":19850,"o":43.77,"t":"2025-01-13T05:00:00Z","v":6034742,"vw":43.84522},{"c":44.83,"h":45.09,"l":44.765,"n":19759,"o":44.96,"t":"2025-01-14T05:00:00Z","v":4489950,"vw":44.856874},{"c":45.31,"h":45.375,"l":45.12,"n":8674,"o":45.35,"t":"2025-01-15T05:00:00Z","v":1158318,"vw":45.263554},{"c":45.28,"h":45.385,"l":45.18,"n":8281,"o":45.34,"t":"2025-01-16T05:00:00Z","v":937761,"vw":45.285515},{"c":46.21,"h":46.63,"l":45.555,"n":20725,"o":45.58,"t":"2025-01-17T05:00:00Z","v":2633166,"vw":46.267976},{"c":46.51,"h":46.81,"l":46.24,"n":17102,"o":46.73,"t":"2025-01-21T05:00:00Z","v":2444109,"vw":46.488649},{"c":46.31,"h":46.4,"l":45.98,"n":7303,"o":46.29,"t":"2025-01-22T05:00:00Z","v":867812,"vw":46.258715},{"c":46.25,"h":46.29,"l":45.91,"n":9683,"o":46.1,"t":"2025-01-23T05:00:00Z","v":1135020,"vw":46.132027},{"c":47.39,"h":47.45,"l":46.8001,"n":12039,"o":46.88,"t":"2025-01-24T05:00:00Z","v":1445579,"vw":47.180313},{"c":47.74,"h":47.97,"l":47.4999,"n":13950,"o":47.87,"t":"2025-01-27T05:00:00Z","v":1770575,"vw":47.752726},{"c":48.4,"h":48.42,"l":47.33,"n":22697,"o":47.82,"t":"2025-01-28T05:00:00Z","v":5882710,"vw":47.934447},{"c":48.25,"h":48.99,"l":48.2,"n":30637,"o":48.73,"t":"2025-01-29T05:00:00Z","v":5474907,"vw":48.546023},{"c":49.43,"h":49.74,"l":48.38,"n":20623,"o":48.41,"t":"2025-01-30T05:00:00Z","v":2949194,"vw":49.362327},{"c":48.41,"h":49.44,"l":48.255,"n":30006,"o":49.44,"t":"2025-01-31T05:00:00Z","v":5020053,"vw":48.857201},{"c":48.08,"h":48.57,"l":47.35,"n":30524,"o":47.42,"t":"2025-02-03T05:00:00Z","v":4355036,"vw":48.169818},{"c":49.29,"h":49.695,"l":48.91,"n":13443,"o":49.03,"t":"2025-02-04T05:00:00Z","v":1967481,"vw":49.373285},{"c":48.46,"h":48.79,"l":48.44,"n":16462,"o":48.62,"t":"2025-02-05T05:00:00Z","v":2427651,"vw":48.607133},{"c":49.12,"h":49.34,"l":48.96,"n":14616,"o":49.17,"t":"2025-02-06T05:00:00Z","v":1650169,"vw":49.132851},{"c":49.73,"h":50.57,"l":49.7,"n":34264,"o":50.075,"t":"2025-02-07T05:00:00Z","v":8102198,"vw":49.873731},{"c":51.01,"h":51.0624,"l":50.535,"n":27011,"o":50.805,"t":"2025-02-10T05:00:00Z","v":3488327,"vw":50.86175},{"c":50.54,"h":50.9,"l":50.2,"n":18623,"o":50.43,"t":"2025-02-11T05:00:00Z","v":1951584,"vw":50.663155},{"c":51.87,"h":52.185,"l":51.08,"n":42146,"o":51.23,"t":"2025-02-12T05:00:00Z","v":9574130,"vw":51.72367},{"c":51.85,"h":51.88,"l":50.83,"n":32309,"o":50.96,"t":"2025-02-13T05:00:00Z","v":5028367,"vw":51.442145},{"c":53.46,"h":53.69,"l":53.04,"n":30892,"o":53.61,"t":"2025-02-14T05:00:00Z","v":3645206,"vw":53.408225},{"c":53.99,"h":54.25,"l":53.6399,"n":25204,"o":54.195,"t":"2025-02-18T05:00:00Z","v":3010022,"vw":53.909976},{"c":53.73,"h":54.0229,"l":53.58,"n":27246,"o":53.97,"t":"2025-02-19T05:00:00Z","v":3355226,"vw":53.771026},{"c":54.73,"h":55.585,"l":54.11,"n":27205,"o":54.68,"t":"2025-02-20T05:00:00Z","v":3157719,"vw":54.859383},{"c":55.77,"h":56.4584,"l":55.43,"n":53856,"o":55.77,"t":"2025-02-21T05:00:00Z","v":8286878,"vw":56.012672},{"c":53.59,"h":54.87,"l":53.495,"n":42519,"o":54.82,"t":"2025-02-24T05:00:00Z","v":6656704,"vw":53.730964},{"c":54.06,"h":54.26,"l":53.72,"n":30842,"o":54.16,"t":"2025-02-25T05:00:00Z","v":4083933,"vw":54.070341},{"c":55.4,"h":55.935,"l":55.205,"n":38560,"o":55.69,"t":"2025-02-26T05:00:00Z","v":5227532,"vw":55.609709},{"c":54.91,"h":55.5,"l":54.62,"n":35877,"o":55.1,"t":"2025-02-27T05:00:00Z","v":4044925,"vw":55.183475},{"c":53.58,"h":53.75,"l":53.18,"n":31136,"o":53.4,"t":"2025-02-28T05:00:00Z","v":4069686,"vw":53.521403},{"c":52.81,"h":53.83,"l":52.63,"n":19934,"o":53.76,"t":"2025-03-03T05:00:00Z","v":2052303,"vw":53.296644},{"c":53.6,"h":54,"l":52.84,"n":30167,"o":53.265,"t":"2025-03-04T05:00:00Z","v":3193243,"vw":53.299767},{"c":56.22,"h":56.365,"l":54.77,"n":30285,"o":54.91,"t":"2025-03-05T05:00:00Z","v":4292943,"vw":55.788361},{"c":56.53,"h":57.29,"l":56.295,"n":43708,"o":57.025,"t":"2025-03-06T05:00:00Z","v":4175370,"vw":56.707208},{"c":56.5,"h":57.079,"l":56.155,"n":22248,"o":56.61,"t":"2025-03-07T05:00:00Z","v":2774400,"vw":56.6864},{"c":54.79,"h":55.6,"l":54.505,"n":27939,"o":55.315,"t":"2025-03-10T04:00:00Z","v":2947577,"vw":55.021206},{"c":55.83,"h":56.385,"l":55.34,"n":27508,"o":55.83,"t":"2025-03-11T04:00:00Z","v":3445064,"vw":55.767418},{"c":55.63,"h":55.69,"l":55.07,"n":23759,"o":55.59,"t":"2025-03-12T04:00:00Z","v":2778044,"vw":55.45613},{"c":55.77,"h":56.03,"l":54.97,"n":18960,"o":55.045,"t":"2025-03-13T04:00:00Z","v":1841793,"vw":55.715446},{"c":57.37,"h":57.46,"l":57.03,"n":27656,"o":57.34,"t":"2025-03-14T04:00:00Z","v":2967242,"vw":57.19697},{"c":58.65,"h":58.785,"l":57.3,"n":31602,"o":57.365,"t":"2025-03-17T04:00:00Z","v":2770883,"vw":58.349781},{"c":58.36,"h":58.75,"l":58.11,"n":34709,"o":58.74,"t":"2025-03-18T04:00:00Z","v":3789835,"vw":58.472575},{"c":58.31,"h":58.91,"l":58.05,"n":20332,"o":58.91,"t":"2025-03-19T04:00:00Z","v":2050619,"vw":58.319985},{"c":56.69,"h":56.98,"l":56.43,"n":30770,"o":56.635,"t":"2025-03-20T04:00:00Z","v":3756170,"vw":56.680297},{"c":55.65,"h":55.8899,"l":55.39,"n":38273,"o":55.55,"t":"2025-03-21T04:00:00Z","v":5198977,"vw":55.674048},{"c":55.61,"h":56.08,"l":55.52,"n":42084,"o":56.05,"t":"2025-03-24T04:00:00Z","v":9497868,"vw":55.633302},{"c":55,"h":55.725,"l":54.965,"n":54451,"o":55.31,"t":"2025-03-25T04:00:00Z","v":6650746,"vw":55.184633},{"c":55,"h":55.44,"l":54.765,"n":28909,"o":55.18,"t":"2025-03-26T04:00:00Z","v":4844084,"vw":55.03058},{"c":55.81,"h":56.06,"l":55.25,"n":15760,"o":55.34,"t":"2025-03-27T04:00:00Z","v":2084748,"vw":55.836636},{"c":54.57,"h":55.07,"l":54.47,"n":18887,"o":55.04,"t":"2025-03-28T04:00:00Z","v":1830780,"vw":54.684785},{"c":54.4,"h":54.55,"l":53.82,"n":16061,"o":54.12,"t":"2025-03-31T04:00:00Z","v":2352902,"vw":54.217041},{"c":54.55,"h":54.73,"l":54.16,"n":15659,"o":54.44,"t":"2025-04-01T04:00:00Z","v":1788440,"vw":54.444935},{"c":54.16,"h":54.54,"l":54.03,"n":15255,"o":54.51,"t":"2025-04-02T04:00:00Z","v":2183274,"vw":54.225366},{"c":53.67,"h":53.83,"l":53.11,"n":31440,"o":53.11,"t":"2025-04-03T04:00:00Z","v":4004164,"vw":53.604538},{"c":50,"h":50.95,"l":48.845,"n":85062,"o":50.65,"t":"2025-04-04T04:00:00Z","v":10894588,"vw":49.872049},{"c":46,"h":48.72,"l":45.21,"n":71765,"o":46.81,"t":"2025-04-07T04:00:00Z","v":10303889,"vw":46.541738},{"c":45.22,"h":47.92,"l":44.71,"n":41694,"o":47.92,"t":"2025-04-08T04:00:00Z","v":5632909,"vw":46.066962},{"c":48.06,"h":48.31,"l":45.94,"n":66419,"o":46.54,"t":"2025-04-09T04:00:00Z","v":8923788,"vw":47.249381},{"c":47.98,"h":48.73,"l":47.25,"n":50048,"o":48.55,"t":"2025-04-10T04:00:00Z","v":7991088,"vw":48.14443},{"c":49.68,"h":49.785,"l":48.45,"n":34526,"o":48.85,"t":"2025-04-11T04:00:00Z","v":3751372,"vw":49.288097},{"c":50.56,"h":51.08,"l":50.33,"n":33381,"o":50.33,"t":"2025-04-14T04:00:00Z","v":4133642,"vw":50.689893},{"c":50.17,"h":50.515,"l":50.08,"n":17750,"o":50.405,"t":"2025-04-15T04:00:00Z","v":1722212,"vw":50.280301},{"c":49.16,"h":49.72,"l":48.945,"n":15615,"o":49.42,"t":"2025-04-16T04:00:00Z","v":2033132,"vw":49.358963},{"c":49.29,"h":50,"l":49.24,"n":15715,"o":49.84,"t":"2025-04-17T04:00:00Z","v":1729299,"vw":49.5575},{"c":49.39,"h":49.62,"l":48.945,"n":10966,"o":49.62,"t":"2025-04-21T04:00:00Z","v":1251969,"vw":49.204694},{"c":50.9,"h":51.29,"l":50.46,"n":14490,"o":50.57,"t":"2025-04-22T04:00:00Z","v":1457442,"vw":50.806337},{"c":51.66,"h":52.495,"l":51.615,"n":24442,"o":51.86,"t":"2025-04-23T04:00:00Z","v":3504673,"vw":51.932251},{"c":51.97,"h":52.11,"l":51.46,"n":11615,"o":51.61,"t":"2025-04-24T04:00:00Z","v":1223193,"vw":51.897817},{"c":51.91,"h":51.96,"l":51.645,"n":12774,"o":51.685,"t":"2025-04-25T04:00:00Z","v":1997103,"vw":51.807551},{"c":51.85,"h":52.035,"l":51.61,"n":14710,"o":51.8,"t":"2025-04-28T04:00:00Z","v":1849630,"vw":51.790642},{"c":51.68,"h":51.825,"l":51.6,"n":13859,"o":51.71,"t":"2025-04-29T04:00:00Z","v":1506936,"vw":51.720195},{"c":51.66,"h":51.775,"l":51.3122,"n":10910,"o":51.74,"t":"2025-04-30T04:00:00Z","v":1403920,"vw":51.541642},{"c":51.59,"h":51.84,"l":51.48,"n":7957,"o":51.75,"t":"2025-05-01T04:00:00Z","v":1070602,"vw":51.661592},{"c":53.42,"h":53.54,"l":53,"n":21516,"o":53.39,"t":"2025-05-02T04:00:00Z","v":2455074,"vw":53.275332},{"c":53.4,"h":53.59,"l":53.18,"n":9447,"o":53.2,"t":"2025-05-05T04:00:00Z","v":1190118,"vw":53.441187},{"c":53.95,"h":54.18,"l":53.72,"n":17387,"o":53.76,"t":"2025-05-06T04:00:00Z","v":2230510,"vw":53.974729},{"c":52.69,"h":53.01,"l":52.655,"n":47830,"o":52.97,"t":"2025-05-07T04:00:00Z","v":6795238,"vw":52.841274},{"c":53.45,"h":53.68,"l":53.07,"n":16842,"o":53.43,"t":"2025-05-08T04:00:00Z","v":2105487,"vw":53.378599},{"c":53.25,"h":53.72,"l":53.215,"n":8504,"o":53.68,"t":"2025-05-09T04:00:00Z","v":1084270,"vw":53.40674},{"c":55.06,"h":55.25,"l":54.725,"n":26554,"o":55.16,"t":"2025-05-12T04:00:00Z","v":3050482,"vw":54.997882},{"c":54.7,"h":55.088,"l":54.33,"n":20362,"o":54.445,"t":"2025-05-13T04:00:00Z","v":3537978,"vw":54.838071},{"c":55.6,"h":55.835,"l":55.39,"n":19684,"o":55.735,"t":"2025-05-14T04:00:00Z","v":2304379,"vw":55.598763},{"c":54.57,"h":54.78,"l":54.27,"n":17991,"o":54.72,"t":"2025-05-15T04:00:00Z","v":1760017,"vw":54.52112},{"c":54.42,"h":54.6,"l":54.35,"n":11005,"o":54.505,"t":"2025-05-16T04:00:00Z","v":1490462,"vw":54.456153},{"c":54.7,"h":54.72,"l":54.15,"n":13777,"o":54.26,"t":"2025-05-19T04:00:00Z","v":1736442,"vw":54.517307},{"c":55.2,"h":55.2,"l":54.9299,"n":15746,"o":55.01,"t":"2025-05-20T04:00:00Z","v":2662989,"vw":55.088077},{"c":54.99,"h":55.66,"l":54.88,"n":19866,"o":55.46,"t":"2025-05-21T04:00:00Z","v":2317089,"vw":55.222573},{"c":54.75,"h":54.88,"l":54.615,"n":10771,"o":54.69,"t":"2025-05-22T04:00:00Z","v":1742042,"vw":54.772061},{"c":54.78,"h":54.87,"l":54.4,"n":11577,"o":54.48,"t":"2025-05-23T04:00:00Z","v":1685309,"vw":54.720437},{"c":54.04,"h":54.07,"l":53.825,"n":17272,"o":53.955,"t":"2025-05-27T04:00:00Z","v":2513303,"vw":53.95311},{"c":53.33,"h":53.62,"l":53.29,"n":12766,"o":53.62,"t":"2025-05-28T04:00:00Z","v":2340267,"vw":53.420686},{"c":53.86,"h":54.24,"l":53.725,"n":17842,"o":54.15,"t":"2025-05-29T04:00:00Z","v":3159155,"vw":53.876068},{"c":52.82,"h":53.23,"l":52.53,"n":16464,"o":53.23,"t":"2025-05-30T04:00:00Z","v":2665341,"vw":52.805006},{"c":53.26,"h":53.295,"l":52.865,"n":23746,"o":53.115,"t":"2025-06-02T04:00:00Z","v":4035535,"vw":53.121147},{"c":53.76,"h":53.86,"l":53.545,"n":9900,"o":53.77,"t":"2025-06-03T04:00:00Z","v":1408842,"vw":53.747887},{"c":54.79,"h":54.85,"l":54.265,"n":14232,"o":54.34,"t":"2025-06-04T04:00:00Z","v":1720230,"vw":54.678178},{"c":54.99,"h":55.28,"l":54.725,"n":14706,"o":55.15,"t":"2025-06-05T04:00:00Z","v":1711363,"vw":54.977206},{"c":54.92,"h":54.96,"l":54.45,"n":14850,"o":54.58,"t":"2025-06-06T04:00:00Z","v":1914854,"vw":54.677255},{"c":55.52,"h":55.62,"l":55.25,"n":12877,"o":55.29,"t":"2025-06-09T04:00:00Z","v":1587420,"vw":55.475058},{"c":55.69,"h":55.73,"l":55.26,"n":12018,"o":55.53,"t":"2025-06-10T04:00:00Z","v":1867568,"vw":55.558469},{"c":55.86,"h":56.18,"l":55.81,"n":11366,"o":56,"t":"2025-06-11T04:00:00Z","v":1337859,"vw":55.948755},{"c":55.79,"h":55.86,"l":55.63,"n":9271,"o":55.7,"t":"2025-06-12T04:00:00Z","v":1228347,"vw":55.764734},{"c":54.77,"h":55.09,"l":54.66,"n":11843,"o":54.8,"t":"2025-06-13T04:00:00Z","v":1899081,"vw":54.840707},{"c":55.01,"h":55.35,"l":54.965,"n":14048,"o":55.005,"t":"2025-06-16T04:00:00Z","v":2035287,"vw":55.14861},{"c":54.44,"h":54.87,"l":54.43,"n":12681,"o":54.78,"t":"2025-06-17T04:00:00Z","v":1927231,"vw":54.569649},{"c":53.93,"h":54.2,"l":53.81,"n":12903,"o":54.13,"t":"2025-06-18T04:00:00Z","v":2254357,"vw":53.982315},{"c":53.5,"h":53.95,"l":53.465,"n":11176,"o":53.95,"t":"2025-06-20T04:00:00Z","v":1215692,"vw":53.627878},{"c":54.13,"h":54.16,"l":53.65,"n":12713,"o":53.83,"t":"2025-06-23T04:00:00Z","v":1829100,"vw":53.930004},{"c":55.57,"h":55.59,"l":54.79,"n":10090,"o":54.87,"t":"2025-06-24T04:00:00Z","v":1409653,"vw":55.376658},{"c":55.53,"h":55.72,"l":55.4246,"n":15275,"o":55.71,"t":"2025-06-25T04:00:00Z","v":2834235,"vw":55.530142},{"c":55.54,"h":55.705,"l":55.325,"n":11210,"o":55.4,"t":"2025-06-26T04:00:00Z","v":1832032,"vw":55.540115},{"c":55.18,"h":55.39,"l":55.01,"n":11113,"o":55.21,"t":"2025-06-27T04:00:00Z","v":1273574,"vw":55.191488},{"c":55.1,"h":55.145,"l":54.625,"n":8471,"o":54.83,"t":"2025-06-30T04:00:00Z","v":1169408,"vw":54.958843},{"c":55.27,"h":55.39,"l":55.03,"n":10606,"o":55.08,"t":"2025-07-01T04:00:00Z","v":1446708,"vw":55.258065},{"c":55,"h":55,"l":54.7,"n":12929,"o":54.92,"t":"2025-07-02T04:00:00Z","v":1688530,"vw":54.876025},{"c":54.72,"h":54.87,"l":54.55,"n":18570,"o":54.68,"t":"2025-07-03T04:00:00Z","v":2230175,"vw":54.689794},{"c":54.62,"h":55.01,"l":54.54,"n":16167,"o":54.59,"t":"2025-07-07T04:00:00Z","v":2329960,"vw":54.714601},{"c":55.13,"h":55.32,"l":54.995,"n":11189,"o":55.16,"t":"2025-07-08T04:00:00Z","v":1831981,"vw":55.190762},{"c":54.58,"h":54.81,"l":54.41,"n":13422,"o":54.81,"t":"2025-07-09T04:00:00Z","v":2595093,"vw":54.558969},{"c":55.01,"h":55.045,"l":54.64,"n":6845,"o":54.9,"t":"2025-07-10T04:00:00Z","v":716104,"vw":54.898369},{"c":54.95,"h":55.205,"l":54.9,"n":7315,"o":55.145,"t":"2025-07-11T04:00:00Z","v":704284,"vw":55.026777},{"c":55.55,"h":55.59,"l":55.25,"n":9315,"o":55.34,"t":"2025-07-14T04:00:00Z","v":1121103,"vw":55.497979},{"c":56.68,"h":56.765,"l":56.03,"n":20222,"o":56.33,"t":"2025-07-15T04:00:00Z","v":2827977,"vw":56.376481},{"c":56.51,"h":56.555,"l":56.045,"n":12927,"o":56.29,"t":"2025-07-16T04:00:00Z","v":1370272,"vw":56.346145},{"c":56.92,"h":56.96,"l":56.295,"n":10746,"o":56.315,"t":"2025-07-17T04:00:00Z","v":1325426,"vw":56.698229},{"c":57.45,"h":57.94,"l":57.43,"n":15649,"o":57.58,"t":"2025-07-18T04:00:00Z","v":1754343,"vw":57.616444},{"c":57.81,"h":58.08,"l":57.51,"n":11255,"o":57.69,"t":"2025-07-21T04:00:00Z","v":1695417,"vw":57.820392},{"c":58.665,"h":58.72,"l":58.02,"n":20206,"o":58.205,"t":"2025-07-22T04:00:00Z","v":4269876,"vw":58.417955},{"c":59.25,"h":59.36,"l":59.0768,"n":29480,"o":59.17,"t":"2025-07-23T04:00:00Z","v":6193721,"vw":59.279351},{"c":59.18,"h":59.5,"l":59.04,"n":16999,"o":59.43,"t":"2025-07-24T04:00:00Z","v":3532338,"vw":59.216625},{"c":58.93,"h":58.97,"l":58.5406,"n":20564,"o":58.73,"t":"2025-07-25T04:00:00Z","v":3979671,"vw":58.830455},{"c":58.7,"h":59.1,"l":58.6,"n":10411,"o":59,"t":"2025-07-28T04:00:00Z","v":1512008,"vw":58.806233},{"c":58.56,"h":59.1,"l":58.515,"n":12227,"o":59.07,"t":"2025-07-29T04:00:00Z","v":2267137,"vw":58.833777},{"c":57.89,"h":58.35,"l":57.78,"n":16789,"o":58.1101,"t":"2025-07-30T04:00:00Z","v":2798009,"vw":58.087917},{"c":57.43,"h":57.69,"l":57.18,"n":18039,"o":57.3,"t":"2025-07-31T04:00:00Z","v":3082727,"vw":57.454607},{"c":56.52,"h":56.71,"l":56.225,"n":20783,"o":56.69,"t":"2025-08-01T04:00:00Z","v":3036674,"vw":56.445484},{"c":57.47,"h":57.71,"l":57.295,"n":16692,"o":57.55,"t":"2025-08-04T04:00:00Z","v":2482547,"vw":57.474653},{"c":57.86,"h":58.12,"l":57.81,"n":12138,"o":58.03,"t":"2025-08-05T04:00:00Z","v":1337142,"vw":57.926991},{"c":58.36,"h":58.4,"l":57.89,"n":10817,"o":58.13,"t":"2025-08-06T04:00:00Z","v":1643072,"vw":58.171632},{"c":58.2,"h":58.45,"l":58.015,"n":11673,"o":58.35,"t":"2025-08-07T04:00:00Z","v":1947557,"vw":58.13858},{"c":58.19,"h":58.19,"l":57.9,"n":8011,"o":58.01,"t":"2025-08-08T04:00:00Z","v":1274641,"vw":58.06317},{"c":57.82,"h":58.19,"l":57.63,"n":15867,"o":58.03,"t":"2025-08-11T04:00:00Z","v":2122085,"vw":57.822416},{"c":58.73,"h":58.805,"l":58.05,"n":13634,"o":58.07,"t":"2025-08-12T04:00:00Z","v":3443852,"vw":58.566029},{"c":60.56,"h":60.58,"l":60.16,"n":31108,"o":60.17,"t":"2025-08-13T04:00:00Z","v":5343011,"vw":60.407805},{"c":59.3,"h":59.63,"l":59.1501,"n":22667,"o":59.49,"t":"2025-08-14T04:00:00Z","v":3268162,"vw":59.339959},{"c":59.68,"h":59.845,"l":59.56,"n":11766,"o":59.7,"t":"2025-08-15T04:00:00Z","v":1732932,"vw":59.698213},{"c":60.04,"h":60.17,"l":59.91,"n":14760,"o":60,"t":"2025-08-18T04:00:00Z","v":2936466,"vw":60.01831},{"c":59.59,"h":60.065,"l":59.495,"n":15429,"o":59.875,"t":"2025-08-19T04:00:00Z","v":2821625,"vw":59.714127},{"c":59.92,"h":59.995,"l":59.565,"n":13015,"o":59.82,"t":"2025-08-20T04:00:00Z","v":2115417,"vw":59.804516},{"c":60,"h":60.1,"l":59.685,"n":10733,"o":59.69,"t":"2025-08-21T04:00:00Z","v":1703904,"vw":59.975627},{"c":61.57,"h":61.645,"l":60.68,"n":16862,"o":60.76,"t":"2025-08-22T04:00:00Z","v":2661096,"vw":61.374511},{"c":61.54,"h":62.16,"l":61.535,"n":22882,"o":61.82,"t":"2025-08-25T04:00:00Z","v":2747378,"vw":61.801487},{"c":61.62,"h":62.04,"l":61.55,"n":14878,"o":61.75,"t":"2025-08-26T04:00:00Z","v":2084727,"vw":61.723299},{"c":60.02,"h":60.06,"l":59.765,"n":13243,"o":60,"t":"2025-08-27T04:00:00Z","v":2162304,"vw":59.922209},{"c":60.45,"h":60.51,"l":59.91,"n":12548,"o":60.03,"t":"2025-08-28T04:00:00Z","v":1882845,"vw":60.380517},{"c":61.31,"h":61.45,"l":60.86,"n":28408,"o":60.905,"t":"2025-08-29T04:00:00Z","v":4701858,"vw":61.227651},{"c":61.64,"h":61.67,"l":60.73,"n":27431,"o":60.89,"t":"2025-09-02T04:00:00Z","v":3852570,"vw":61.340391},{"c":61.33,"h":61.43,"l":61.01,"n":17364,"o":61.17,"t":"2025-09-03T04:00:00Z","v":2140622,"vw":61.292522},{"c":60.3,"h":60.39,"l":59.895,"n":25672,"o":60.32,"t":"2025-09-04T04:00:00Z","v":6878985,"vw":60.172861},{"c":61.35,"h":61.55,"l":61.045,"n":20394,"o":61.51,"t":"2025-09-05T04:00:00Z","v":3541171,"vw":61.284717},{"c":62.3,"h":62.31,"l":61.83,"n":14658,"o":62.04,"t":"2025-09-08T04:00:00Z","v":1910447,"vw":62.071676},{"c":62.97,"h":63.15,"l":62.59,"n":27459,"o":62.74,"t":"2025-09-09T04:00:00Z","v":6756292,"vw":62.906316},{"c":62.54,"h":63.09,"l":62.53,"n":16418,"o":63.09,"t":"2025-09-10T04:00:00Z","v":2548256,"vw":62.673779},{"c":64.21,"h":64.24,"l":63.245,"n":19440,"o":63.27,"t":"2025-09-11T04:00:00Z","v":3177706,"vw":63.893466},{"c":63.95,"h":64.135,"l":63.7786,"n":16095,"o":64.09,"t":"2025-09-12T04:00:00Z","v":1622729,"vw":63.967973},{"c":64.43,"h":64.595,"l":64.3,"n":15317,"o":64.57,"t":"2025-09-15T04:00:00Z","v":1673123,"vw":64.437905},{"c":64.86,"h":64.925,"l":64.14,"n":15717,"o":64.24,"t":"2025-09-16T04:00:00Z","v":1967375,"vw":64.634129},{"c":65.8,"h":65.95,"l":65.38,"n":16705,"o":65.73,"t":"2025-09-17T04:00:00Z","v":2566782,"vw":65.706831},{"c":64.75,"h":64.905,"l":64.45,"n":18450,"o":64.71,"t":"2025-09-18T04:00:00Z","v":2749142,"vw":64.714523},{"c":64.44,"h":65.015,"l":64.44,"n":23237,"o":64.9,"t":"2025-09-19T04:00:00Z","v":4182780,"vw":64.734901},{"c":64.43,"h":64.67,"l":64.29,"n":20810,"o":64.42,"t":"2025-09-22T04:00:00Z","v":3235643,"vw":64.431793},{"c":63.66,"h":64.17,"l":63.645,"n":31329,"o":63.97,"t":"2025-09-23T04:00:00Z","v":3823213,"vw":63.918588},{"c":64.58,"h":65.01,"l":64.54,"n":23343,"o":64.67,"t":"2025-09-24T04:00:00Z","v":3733440,"vw":64.702511},{"c":64.76,"h":64.915,"l":64.43,"n":22294,"o":64.72,"t":"2025-09-25T04:00:00Z","v":2747664,"vw":64.70978},{"c":64.32,"h":64.395,"l":63.87,"n":21526,"o":64.1,"t":"2025-09-26T04:00:00Z","v":3090823,"vw":64.236784},{"c":65.53,"h":65.76,"l":65.365,"n":16848,"o":65.56,"t":"2025-09-29T04:00:00Z","v":1442646,"vw":65.529003},{"c":65.85,"h":66.285,"l":65.68,"n":20446,"o":66.14,"t":"2025-09-30T04:00:00Z","v":2685341,"vw":65.889615},{"c":66.25,"h":66.325,"l":65.89,"n":17013,"o":65.9,"t":"2025-10-01T04:00:00Z","v":2313140,"vw":66.148985},{"c":66.99,"h":67.37,"l":66.79,"n":26073,"o":67.19,"t":"2025-10-02T04:00:00Z","v":3956230,"vw":67.045937},{"c":66.55,"h":66.8867,"l":66.37,"n":13995,"o":66.87,"t":"2025-10-03T04:00:00Z","v":1542965,"vw":66.666498},{"c":66.64,"h":66.825,"l":66.265,"n":14269,"o":66.37,"t":"2025-10-06T04:00:00Z","v":2180054,"vw":66.666608},{"c":65.81,"h":66.77,"l":65.685,"n":21293,"o":66.7,"t":"2025-10-07T04:00:00Z","v":3126052,"vw":65.990973},{"c":66.13,"h":66.18,"l":65.66,"n":13449,"o":65.98,"t":"2025-10-08T04:00:00Z","v":1899096,"vw":65.916178},{"c":65.12,"h":66.16,"l":64.93,"n":17896,"o":66.13,"t":"2025-10-09T04:00:00Z","v":1801191,"vw":65.273091},{"c":61.39,"h":64.995,"l":61,"n":95562,"o":64.585,"t":"2025-10-10T04:00:00Z","v":16704814,"vw":62.337034},{"c":63.3,"h":63.715,"l":63.16,"n":35904,"o":63.575,"t":"2025-10-13T04:00:00Z","v":3781606,"vw":63.470655},{"c":62.58,"h":63.17,"l":62.02,"n":55623,"o":62.1,"t":"2025-10-14T04:00:00Z","v":9046415,"vw":62.726637},{"c":63.25,"h":63.63,"l":62.9,"n":23414,"o":63.39,"t":"2025-10-15T04:00:00Z","v":2824315,"vw":63.335235},{"c":63.4,"h":63.81,"l":63.225,"n":24853,"o":63.535,"t":"2025-10-16T04:00:00Z","v":2644867,"vw":63.467122},{"c":63.31,"h":63.45,"l":62.36,"n":24645,"o":62.4,"t":"2025-10-17T04:00:00Z","v":2798604,"vw":62.981539},{"c":64.12,"h":64.2499,"l":63.16,"n":17458,"o":63.28,"t":"2025-10-20T04:00:00Z","v":2049312,"vw":63.930488},{"c":63.44,"h":63.76,"l":63.365,"n":15966,"o":63.755,"t":"2025-10-21T04:00:00Z","v":2060346,"vw":63.523119},{"c":63.03,"h":63.555,"l":62.54,"n":21387,"o":63.24,"t":"2025-10-22T04:00:00Z","v":2384336,"vw":63.021738},{"c":64.11,"h":64.395,"l":63.64,"n":15572,"o":63.72,"t":"2025-10-23T04:00:00Z","v":1820611,"vw":63.980039},{"c":64.51,"h":64.73,"l":64.475,"n":11510,"o":64.7,"t":"2025-10-24T04:00:00Z","v":1324292,"vw":64.556234},{"c":65.59,"h":65.72,"l":65.4862,"n":15887,"o":65.705,"t":"2025-10-27T04:00:00Z","v":1742747,"vw":65.603736},{"c":65.12,"h":65.21,"l":64.745,"n":16157,"o":64.895,"t":"2025-10-28T04:00:00Z","v":2830244,"vw":64.937885},{"c":65.49,"h":65.84,"l":65.1,"n":25489,"o":65.595,"t":"2025-10-29T04:00:00Z","v":3588182,"vw":65.523565},{"c":64.38,"h":64.705,"l":64.22,"n":23477,"o":64.37,"t":"2025-10-30T04:00:00Z","v":2714259,"vw":64.477932},{"c":63.57,"h":63.74,"l":63.0918,"n":20396,"o":63.43,"t":"2025-10-31T04:00:00Z","v":2778176,"vw":63.419194},{"c":63.55,"h":63.6258,"l":63.21,"n":18658,"o":63.6,"t":"2025-11-03T05:00:00Z","v":1593894,"vw":63.500746},{"c":62.73,"h":63.19,"l":62.59,"n":23212,"o":62.66,"t":"2025-11-04T05:00:00Z","v":1944990,"vw":62.907282},{"c":63.36,"h":63.515,"l":62.9,"n":14629,"o":63,"t":"2025-11-05T05:00:00Z","v":1609391,"vw":63.253455},{"c":63.97,"h":64.53,"l":63.76,"n":31294,"o":64.245,"t":"2025-11-06T05:00:00Z","v":3534866,"vw":64.066348},{"c":63.61,"h":63.61,"l":62.83,"n":18151,"o":63.17,"t":"2025-11-07T05:00:00Z","v":2008448,"vw":63.218898},{"c":64.7,"h":64.765,"l":64.25,"n":15069,"o":64.5,"t":"2025-11-10T05:00:00Z","v":1666637,"vw":64.559975},{"c":64.53,"h":64.9,"l":64.5,"n":12616,"o":64.73,"t":"2025-11-11T05:00:00Z","v":1396685,"vw":64.655212},{"c":64.58,"h":64.81,"l":64.28,"n":17736,"o":64.765,"t":"2025-11-12T05:00:00Z","v":2076363,"vw":64.481188},{"c":64.46,"h":65.37,"l":64.02,"n":26233,"o":65.34,"t":"2025-11-13T05:00:00Z","v":3934265,"vw":64.547484},{"c":63.5,"h":64.225,"l":63.09,"n":31093,"o":63.58,"t":"2025-11-14T05:00:00Z","v":3836704,"vw":63.596},{"c":62.78,"h":63.84,"l":62.59,"n":18370,"o":63.04,"t":"2025-11-17T05:00:00Z","v":1810090,"vw":62.972285},{"c":62.42,"h":62.62,"l":62.02,"n":30062,"o":62.11,"t":"2025-11-18T05:00:00Z","v":4478789,"vw":62.367848},{"c":61.91,"h":62.255,"l":61.74,"n":16021,"o":62.09,"t":"2025-11-19T05:00:00Z","v":2087144,"vw":61.997891},{"c":60.88,"h":62.36,"l":60.84,"n":22689,"o":62.15,"t":"2025-11-20T05:00:00Z","v":1971087,"vw":61.381062},{"c":60.92,"h":61.225,"l":60.07,"n":29155,"o":60.28,"t":"2025-11-21T05:00:00Z","v":2692486,"vw":60.664748},{"c":61.96,"h":62.03,"l":61.55,"n":21884,"o":61.57,"t":"2025-11-24T05:00:00Z","v":2497509,"vw":61.847363},{"c":62.2,"h":62.56,"l":61.96,"n":16263,"o":62.485,"t":"2025-11-25T05:00:00Z","v":1403670,"vw":62.172756},{"c":61.91,"h":62.36,"l":61.35,"n":23918,"o":62.05,"t":"2025-11-26T05:00:00Z","v":2477579,"vw":61.851226},{"c":62.2,"h":62.305,"l":61.94,"n":10727,"o":62.04,"t":"2025-11-28T05:00:00Z","v":945065,"vw":62.150548},{"c":62.66,"h":62.915,"l":62.36,"n":18706,"o":62.39,"t":"2025-12-01T05:00:00Z","v":2287111,"vw":62.658963},{"c":62.24,"h":62.35,"l":61.905,"n":17320,"o":62.35,"t":"2025-12-02T05:00:00Z","v":2073138,"vw":62.086445},{"c":61.88,"h":61.905,"l":61.46,"n":18458,"o":61.55,"t":"2025-12-03T05:00:00Z","v":3221723,"vw":61.745095},{"c":61.98,"h":62.03,"l":61.76,"n":11943,"o":62,"t":"2025-12-04T05:00:00Z","v":3253670,"vw":61.931084},{"c":62.66,"h":62.79,"l":62.49,"n":14586,"o":62.67,"t":"2025-12-05T05:00:00Z","v":3323607,"vw":62.674659},{"c":62.22,"h":62.29,"l":61.945,"n":18545,"o":62.28,"t":"2025-12-08T05:00:00Z","v":2696194,"vw":62.112772},{"c":61.35,"h":61.43,"l":61.07,"n":19831,"o":61.22,"t":"2025-12-09T05:00:00Z","v":2834943,"vw":61.242053},{"c":61.81,"h":62.035,"l":61.45,"n":17141,"o":61.57,"t":"2025-12-10T05:00:00Z","v":1782481,"vw":61.698786},{"c":61.69,"h":61.7498,"l":61.165,"n":16722,"o":61.405,"t":"2025-12-11T05:00:00Z","v":2737136,"vw":61.508424},{"c":61.52,"h":62.26,"l":61.27,"n":15936,"o":62.08,"t":"2025-12-12T05:00:00Z","v":2339749,"vw":61.506619},{"c":60.87,"h":61.46,"l":60.82,"n":18991,"o":61.31,"t":"2025-12-15T05:00:00Z","v":2348542,"vw":61.025984},{"c":59.7,"h":59.75,"l":59.29,"n":25791,"o":59.52,"t":"2025-12-16T05:00:00Z","v":3367354,"vw":59.522931},{"c":59.47,"h":60.34,"l":59.435,"n":21148,"o":60.23,"t":"2025-12-17T05:00:00Z","v":2642959,"vw":59.797243},{"c":59.99,"h":60.36,"l":59.97,"n":16917,"o":60.145,"t":"2025-12-18T05:00:00Z","v":2913460,"vw":60.159652},{"c":60.63,"h":60.87,"l":60.49,"n":14436,"o":60.57,"t":"2025-12-19T05:00:00Z","v":1779959,"vw":60.72172},{"c":60.89,"h":61.01,"l":60.62,"n":14814,"o":60.715,"t":"2025-12-22T05:00:00Z","v":2600067,"vw":60.859192},{"c":60.67,"h":60.67,"l":60.21,"n":11234,"o":60.46,"t":"2025-12-23T05:00:00Z","v":1219368,"vw":60.482516},{"c":60.61,"h":60.74,"l":60.575,"n":8853,"o":60.61,"t":"2025-12-24T05:00:00Z","v":1159711,"vw":60.667032},{"c":61.27,"h":61.28,"l":60.81,"n":9026,"o":60.88,"t":"2025-12-26T05:00:00Z","v":981583,"vw":61.194717},{"c":60.37,"h":60.38,"l":60.07,"n":27245,"o":60.1,"t":"2025-12-29T05:00:00Z","v":3676019,"vw":60.188731},{"c":60.58,"h":60.77,"l":60.515,"n":13125,"o":60.65,"t":"2025-12-30T05:00:00Z","v":1684821,"vw":60.623824},{"c":60.07,"h":60.3,"l":59.95,"n":9247,"o":60.3,"t":"2025-12-31T05:00:00Z","v":1186128,"vw":60.076763},{"c":62.24,"h":62.3,"l":61.745,"n":25038,"o":61.83,"t":"2026-01-02T05:00:00Z","v":3187035,"vw":62.06993},{"c":62.67,"h":62.69,"l":61.7455,"n":25441,"o":61.96,"t":"2026-01-05T05:00:00Z","v":3305394,"vw":62.36255},{"c":62.71,"h":63.18,"l":62.7,"n":23041,"o":62.945,"t":"2026-01-06T05:00:00Z","v":2999893,"vw":62.934513},{"c":61.88,"h":62.24,"l":61.88,"n":18123,"o":62.21,"t":"2026-01-07T05:00:00Z","v":2576271,"vw":62.057211},{"c":62.28,"h":62.31,"l":61.485,"n":19938,"o":61.52,"t":"2026-01-08T05:00:00Z","v":2388154,"vw":62.010851},{"c":62.22,"h":62.3,"l":61.81,"n":13930,"o":62.2,"t":"2026-01-09T05:00:00Z","v":1760712,"vw":62.149314},{"c":64.26,"h":64.32,"l":62.98,"n":28858,"o":63.02,"t":"2026-01-12T05:00:00Z","v":3459282,"vw":63.906502},{"c":63.52,"h":63.88,"l":63.24,"n":25306,"o":63.74,"t":"2026-01-13T05:00:00Z","v":2550927,"vw":63.578126},{"c":63.55,"h":63.595,"l":63.22,"n":33528,"o":63.39,"t":"2026-01-14T05:00:00Z","v":5400794,"vw":63.468495},{"c":63.59,"h":63.88,"l":62.98,"n":18687,"o":63.32,"t":"2026-01-15T05:00:00Z","v":3054670,"vw":63.531015},{"c":62.52,"h":62.94,"l":62.175,"n":19618,"o":62.91,"t":"2026-01-16T05:00:00Z","v":2265880,"vw":62.431627},{"c":61.65,"h":62.28,"l":61.58,"n":24598,"o":61.85,"t":"2026-01-20T05:00:00Z","v":2877700,"vw":61.912258},{"c":62.49,"h":62.75,"l":62.07,"n":35673,"o":62.49,"t":"2026-01-21T05:00:00Z","v":4120490,"vw":62.488997},{"c":62.78,"h":63.145,"l":62.72,"n":25100,"o":62.815,"t":"2026-01-22T05:00:00Z","v":2527287,"vw":62.979743},{"c":62.74,"h":62.78,"l":62.305,"n":19447,"o":62.56,"t":"2026-01-23T05:00:00Z","v":2493776,"vw":62.592275},{"c":62.66,"h":62.855,"l":62.38,"n":19165,"o":62.5,"t":"2026-01-26T05:00:00Z","v":2987704,"vw":62.677436},{"c":63.29,"h":63.39,"l":63.051,"n":21519,"o":63.28,"t":"2026-01-27T05:00:00Z","v":2110049,"vw":63.245646},{"c":63.91,"h":64.23,"l":63.63,"n":28213,"o":64.19,"t":"2026-01-28T05:00:00Z","v":3109568,"vw":63.909922},{"c":64.23,"h":64.905,"l":63.44,"n":38912,"o":64.618,"t":"2026-01-29T05:00:00Z","v":4582725,"vw":64.089254},{"c":62.4,"h":63.3,"l":61.96,"n":31294,"o":63.1,"t":"2026-01-30T05:00:00Z","v":4691844,"vw":62.552937},{"c":61.61,"h":61.905,"l":61.46,"n":27351,"o":61.635,"t":"2026-02-02T05:00:00Z","v":3441660,"vw":61.728003},{"c":61.07,"h":61.38,"l":60.51,"n":41631,"o":61.14,"t":"2026-02-03T05:00:00Z","v":4704265,"vw":60.872705},{"c":60.31,"h":60.97,"l":59.94,"n":40189,"o":60.96,"t":"2026-02-04T05:00:00Z","v":6893024,"vw":60.315783},{"c":60.1,"h":60.945,"l":60.04,"n":45749,"o":60.71,"t":"2026-02-05T05:00:00Z","v":4829275,"vw":60.345525},{"c":61.67,"h":61.67,"l":60.88,"n":21399,"o":60.9,"t":"2026-02-06T05:00:00Z","v":2760916,"vw":61.378355},{"c":61.97,"h":62.1,"l":61.46,"n":20156,"o":61.64,"t":"2026-02-09T05:00:00Z","v":3245739,"vw":61.885783},{"c":61.99,"h":62.235,"l":61.63,"n":15362,"o":61.87,"t":"2026-02-10T05:00:00Z","v":1777353,"vw":62.006983},{"c":61.93,"h":62.015,"l":61.325,"n":20774,"o":61.76,"t":"2026-02-11T05:00:00Z","v":1984054,"vw":61.706975},{"c":60.58,"h":61.51,"l":60.27,"n":27564,"o":61.44,"t":"2026-02-12T05:00:00Z","v":4028606,"vw":60.640021},{"c":60.35,"h":60.525,"l":59.87,"n":34942,"o":60.04,"t":"2026-02-13T05:00:00Z","v":4307473,"vw":60.254979},{"c":60.61,"h":60.8,"l":60.11,"n":19778,"o":60.52,"t":"2026-02-17T05:00:00Z","v":2146442,"vw":60.515679},{"c":60.95,"h":61.24,"l":60.845,"n":19725,"o":60.94,"t":"2026-02-18T05:00:00Z","v":3467988,"vw":61.100028},{"c":60.72,"h":60.805,"l":60.425,"n":17304,"o":60.72,"t":"2026-02-19T05:00:00Z","v":1852283,"vw":60.636587},{"c":61.01,"h":61.04,"l":59.68,"n":26108,"o":59.68,"t":"2026-02-20T05:00:00Z","v":3763013,"vw":60.664825},{"c":60.76,"h":61.42,"l":60.7,"n":16396,"o":61.31,"t":"2026-02-23T05:00:00Z","v":1754076,"vw":60.977623},{"c":60.43,"h":60.6,"l":60.08,"n":22341,"o":60.11,"t":"2026-02-24T05:00:00Z","v":5163341,"vw":60.426632},{"c":60.67,"h":60.725,"l":60.2,"n":16102,"o":60.65,"t":"2026-02-25T05:00:00Z","v":2897410,"vw":60.536243},{"c":59.23,"h":59.45,"l":58.81,"n":21344,"o":59.315,"t":"2026-02-26T05:00:00Z","v":3088566,"vw":59.094867},{"c":59.06,"h":59.32,"l":58.945,"n":20178,"o":59.13,"t":"2026-02-27T05:00:00Z","v":3239939,"vw":59.109361},{"c":58.51,"h":58.725,"l":57.86,"n":33468,"o":57.865,"t":"2026-03-02T05:00:00Z","v":5837561,"vw":58.350304},{"c":56.9,"h":57.145,"l":55.77,"n":76447,"o":56.49,"t":"2026-03-03T05:00:00Z","v":12731851,"vw":56.591405},{"c":57.13,"h":57.24,"l":56.66,"n":28442,"o":57,"t":"2026-03-04T05:00:00Z","v":4000675,"vw":57.004915},{"c":56.18,"h":56.565,"l":55.825,"n":42568,"o":56.18,"t":"2026-03-05T05:00:00Z","v":10528684,"vw":56.037273},{"c":56.72,"h":56.95,"l":56.21,"n":31609,"o":56.4,"t":"2026-03-06T05:00:00Z","v":5015712,"vw":56.685074},{"c":57.67,"h":57.78,"l":56.475,"n":38817,"o":56.74,"t":"2026-03-09T04:00:00Z","v":6791836,"vw":57.186376},{"c":58.7,"h":59.4,"l":58.16,"n":31072,"o":58.29,"t":"2026-03-10T04:00:00Z","v":5579623,"vw":58.876032},{"c":58.31,"h":58.475,"l":58.01,"n":30796,"o":58.35,"t":"2026-03-11T04:00:00Z","v":5536164,"vw":58.23078},{"c":57.68,"h":58.115,"l":57.52,"n":27406,"o":57.95,"t":"2026-03-12T04:00:00Z","v":3951169,"vw":57.776934},{"c":57.78,"h":58.44,"l":57.6713,"n":28277,"o":58.14,"t":"2026-03-13T04:00:00Z","v":4262767,"vw":57.904032},{"c":58.7,"h":58.845,"l":58.54,"n":26500,"o":58.59,"t":"2026-03-16T04:00:00Z","v":5555260,"vw":58.691586},{"c":58.44,"h":58.785,"l":58.37,"n":22110,"o":58.71,"t":"2026-03-17T04:00:00Z","v":4366191,"vw":58.560345},{"c":57.23,"h":58.1,"l":57.21,"n":20453,"o":57.95,"t":"2026-03-18T04:00:00Z","v":2640489,"vw":57.627472},{"c":56.81,"h":57.09,"l":55.99,"n":36047,"o":56.2,"t":"2026-03-19T04:00:00Z","v":8388846,"vw":56.579827},{"c":55.21,"h":56.04,"l":55.095,"n":28530,"o":56,"t":"2026-03-20T04:00:00Z","v":3866884,"vw":55.550816},{"c":55.59,"h":56.175,"l":55.305,"n":39406,"o":55.5,"t":"2026-03-23T04:00:00Z","v":5938263,"vw":55.783629},{"c":55.64,"h":55.83,"l":55.26,"n":25461,"o":55.39,"t":"2026-03-24T04:00:00Z","v":3765721,"vw":55.571778},{"c":56.65,"h":56.82,"l":56.355,"n":22567,"o":56.515,"t":"2026-03-25T04:00:00Z","v":3527520,"vw":56.615231},{"c":55.04,"h":55.695,"l":55,"n":29322,"o":55.275,"t":"2026-03-26T04:00:00Z","v":4259019,"vw":55.197935},{"c":54.82,"h":55.255,"l":54.755,"n":20973,"o":55.23,"t":"2026-03-27T04:00:00Z","v":2993891,"vw":54.929982},{"c":54.95,"h":55.33,"l":54.78,"n":18959,"o":55.22,"t":"2026-03-30T04:00:00Z","v":2786052,"vw":55.050678},{"c":56.18,"h":56.25,"l":54.92,"n":27400,"o":55,"t":"2026-03-31T04:00:00Z","v":5779706,"vw":55.80458},{"c":56,"h":56.5,"l":55.895,"n":40896,"o":56.1,"t":"2026-04-01T04:00:00Z","v":9765515,"vw":56.20008},{"c":55.84,"h":56.06,"l":55.2,"n":21400,"o":55.28,"t":"2026-04-02T04:00:00Z","v":2053524,"vw":55.698257},{"c":55.83,"h":56.12,"l":55.53,"n":11722,"o":55.53,"t":"2026-04-06T04:00:00Z","v":1808016,"vw":55.809904},{"c":55.61,"h":55.685,"l":55.0199,"n":23051,"o":55.505,"t":"2026-04-07T04:00:00Z","v":4716714,"vw":55.217477},{"c":57.3,"h":57.73,"l":57.13,"n":15921,"o":57.61,"t":"2026-04-08T04:00:00Z","v":2685777,"vw":57.393168},{"c":57.21,"h":57.23,"l":56.56,"n":16723,"o":56.915,"t":"2026-04-09T04:00:00Z","v":1929003,"vw":56.971105},{"c":57.18,"h":57.56,"l":57.095,"n":11060,"o":57.44,"t":"2026-04-10T04:00:00Z","v":1561275,"vw":57.282745},{"c":57.35,"h":57.38,"l":56.655,"n":17518,"o":56.68,"t":"2026-04-13T04:00:00Z","v":2229518,"vw":57.120924},{"c":58.02,"h":58.115,"l":57.53,"n":21558,"o":57.55,"t":"2026-04-14T04:00:00Z","v":3899553,"vw":57.909147},{"c":58.03,"h":58.065,"l":57.605,"n":11160,"o":57.71,"t":"2026-04-15T04:00:00Z","v":1579584,"vw":57.91296},{"c":58.69,"h":59.03,"l":58.48,"n":18007,"o":58.78,"t":"2026-04-16T04:00:00Z","v":2985262,"vw":58.703005},{"c":59.29,"h":59.72,"l":59.09,"n":17368,"o":59.29,"t":"2026-04-17T04:00:00Z","v":2254511,"vw":59.424548},{"c":59.3,"h":59.405,"l":58.98,"n":12145,"o":59.16,"t":"2026-04-20T04:00:00Z","v":1304546,"vw":59.250989},{"c":58.16,"h":59.02,"l":58.06,"n":19260,"o":58.97,"t":"2026-04-21T04:00:00Z","v":2053058,"vw":58.404547},{"c":58.3,"h":58.5099,"l":58.175,"n":12980,"o":58.4,"t":"2026-04-22T04:00:00Z","v":1703638,"vw":58.306685},{"c":57.27,"h":57.725,"l":56.835,"n":22250,"o":57.64,"t":"2026-04-23T04:00:00Z","v":2484987,"vw":57.263775},{"c":57.81,"h":57.855,"l":57.355,"n":14384,"o":57.54,"t":"2026-04-24T04:00:00Z","v":2775685,"vw":57.675152},{"c":57.12,"h":57.29,"l":57.015,"n":13322,"o":57.178,"t":"2026-04-27T04:00:00Z","v":1871796,"vw":57.124203},{"c":56.76,"h":56.83,"l":56.505,"n":16375,"o":56.56,"t":"2026-04-28T04:00:00Z","v":2243431,"vw":56.709878},{"c":56.83,"h":57.18,"l":56.715,"n":13089,"o":57.11,"t":"2026-04-29T04:00:00Z","v":1849580,"vw":56.894958},{"c":57.57,"h":57.69,"l":56.79,"n":8776,"o":56.86,"t":"2026-04-30T04:00:00Z","v":1101417,"vw":57.333039},{"c":57.72,"h":58.01,"l":57.55,"n":10817,"o":57.57,"t":"2026-05-01T04:00:00Z","v":1563497,"vw":57.712847},{"c":57.3,"h":57.685,"l":57.175,"n":20065,"o":57.37,"t":"2026-05-04T04:00:00Z","v":1246545,"vw":57.407141},{"c":57.22,"h":57.54,"l":57.22,"n":9073,"o":57.51,"t":"2026-05-05T04:00:00Z","v":1190324,"vw":57.34893},{"c":58.71,"h":58.83,"l":57.78,"n":34715,"o":57.87,"t":"2026-05-06T04:00:00Z","v":5770387,"vw":58.457896},{"c":58.33,"h":59.05,"l":58.28,"n":25644,"o":59,"t":"2026-05-07T04:00:00Z","v":3927350,"vw":58.529775},{"c":58.32,"h":58.89,"l":58.19,"n":20375,"o":58.695,"t":"2026-05-08T04:00:00Z","v":3610615,"vw":58.471116},{"c":58.7,"h":58.905,"l":58.65,"n":17257,"o":58.73,"t":"2026-05-11T04:00:00Z","v":2936533,"vw":58.771628},{"c":58.21,"h":58.52,"l":57.87,"n":18065,"o":58.42,"t":"2026-05-12T04:00:00Z","v":2126745,"vw":58.100564},{"c":59.79,"h":59.93,"l":58.045,"n":38258,"o":58.07,"t":"2026-05-13T04:00:00Z","v":5579745,"vw":59.543648},{"c":58.1,"h":58.36,"l":57.79,"n":26290,"o":58.19,"t":"2026-05-14T04:00:00Z","v":3783999,"vw":58.155016},{"c":56.64,"h":57.13,"l":56.62,"n":26663,"o":57.06,"t":"2026-05-15T04:00:00Z","v":3881892,"vw":56.778744},{"c":56.36,"h":56.67,"l":56.2,"n":21465,"o":56.63,"t":"2026-05-18T04:00:00Z","v":2388315,"vw":56.444107},{"c":56.58,"h":56.71,"l":56.355,"n":21910,"o":56.41,"t":"2026-05-19T04:00:00Z","v":2399485,"vw":56.527303},{"c":56.62,"h":56.72,"l":56.105,"n":15660,"o":56.545,"t":"2026-05-20T04:00:00Z","v":1753203,"vw":56.540749},{"c":55.96,"h":56.07,"l":55.265,"n":20099,"o":55.53,"t":"2026-05-21T04:00:00Z","v":1524826,"vw":55.606867},{"c":55.54,"h":55.64,"l":54.86,"n":23152,"o":54.93,"t":"2026-05-22T04:00:00Z","v":3010299,"vw":55.355315},{"c":56.1,"h":56.105,"l":55.85,"n":22708,"o":55.85,"t":"2026-05-26T04:00:00Z","v":3228349,"vw":55.987719},{"c":55.46,"h":55.55,"l":55.1,"n":25755,"o":55.16,"t":"2026-05-27T04:00:00Z","v":3008639,"vw":55.39558},{"c":54.99,"h":55.075,"l":54.455,"n":32697,"o":54.535,"t":"2026-05-28T04:00:00Z","v":3961553,"vw":54.843266},{"c":55.1,"h":55.42,"l":54.9,"n":28157,"o":55.03,"t":"2026-05-29T04:00:00Z","v":3804654,"vw":55.209763},{"c":55.4,"h":55.64,"l":55.035,"n":29400,"o":55.175,"t":"2026-06-01T04:00:00Z","v":3319366,"vw":55.341596},{"c":57.19,"h":57.62,"l":57.07,"n":23949,"o":57.28,"t":"2026-06-02T04:00:00Z","v":3471007,"vw":57.250045},{"c":55.98,"h":56.45,"l":55.93,"n":22784,"o":56.34,"t":"2026-06-03T04:00:00Z","v":2953766,"vw":56.086028},{"c":55.73,"h":56.315,"l":55.695,"n":19834,"o":55.98,"t":"2026-06-04T04:00:00Z","v":2239255,"vw":55.84051},{"c":54.44,"h":55.19,"l":54.1,"n":33886,"o":55.11,"t":"2026-06-05T04:00:00Z","v":5929877,"vw":54.461695},{"c":53.93,"h":54.515,"l":53.905,"n":21076,"o":54.35,"t":"2026-06-08T04:00:00Z","v":2486251,"vw":54.164542},{"c":54.3,"h":54.865,"l":53.755,"n":33518,"o":54.72,"t":"2026-06-09T04:00:00Z","v":3385014,"vw":54.288001},{"c":54.11,"h":54.61,"l":54.075,"n":22051,"o":54.27,"t":"2026-06-10T04:00:00Z","v":2562754,"vw":54.311789},{"c":54.34,"h":54.4,"l":53.4,"n":26998,"o":53.5,"t":"2026-06-11T04:00:00Z","v":4609060,"vw":53.831993},{"c":54.83,"h":54.865,"l":54.5,"n":18572,"o":54.83,"t":"2026-06-12T04:00:00Z","v":1973468,"vw":54.745749},{"c":54.93,"h":55.15,"l":54.815,"n":18309,"o":55.025,"t":"2026-06-15T04:00:00Z","v":1790275,"vw":54.984689},{"c":54.13,"h":54.15,"l":53.845,"n":23679,"o":54.01,"t":"2026-06-16T04:00:00Z","v":6040735,"vw":54.018523},{"c":53,"h":53.99,"l":52.875,"n":29425,"o":53.69,"t":"2026-06-17T04:00:00Z","v":4341860,"vw":53.376844},{"c":52.77,"h":52.92,"l":52.615,"n":16599,"o":52.89,"t":"2026-06-18T04:00:00Z","v":2766772,"vw":52.758687},{"c":52.86,"h":53.16,"l":52.65,"n":15873,"o":52.79,"t":"2026-06-22T04:00:00Z","v":1864754,"vw":52.869918},{"c":51.81,"h":52.01,"l":51.61,"n":16274,"o":51.61,"t":"2026-06-23T04:00:00Z","v":2043647,"vw":51.819253},{"c":51.43,"h":51.74,"l":51.335,"n":19353,"o":51.43,"t":"2026-06-24T04:00:00Z","v":6039520,"vw":51.551155},{"c":50.78,"h":51.21,"l":50.56,"n":25893,"o":51.09,"t":"2026-06-25T04:00:00Z","v":3092466,"vw":50.766433},{"c":50.48,"h":50.58,"l":49.88,"n":25273,"o":49.88,"t":"2026-06-26T04:00:00Z","v":4441930,"vw":50.350143},{"c":50.79,"h":50.93,"l":50.63,"n":15834,"o":50.63,"t":"2026-06-29T04:00:00Z","v":1866856,"vw":50.752693},{"c":51.025,"h":51.17,"l":50.66,"n":20452,"o":50.87,"t":"2026-06-30T04:00:00Z","v":4779883,"vw":51.047446},{"c":51.525,"h":51.87,"l":50.64,"n":24128,"o":50.64,"t":"2026-07-01T04:00:00Z","v":3600416,"vw":51.624305},{"c":50.91,"h":51.4,"l":50.565,"n":39008,"o":51.11,"t":"2026-07-02T04:00:00Z","v":9185019,"vw":50.88359},{"c":52.02,"h":52.06,"l":51.691,"n":21497,"o":51.79,"t":"2026-07-06T04:00:00Z","v":3439658,"vw":51.905654},{"c":51.78,"h":52.233,"l":51.59,"n":17704,"o":51.92,"t":"2026-07-07T04:00:00Z","v":2518510,"vw":51.813292},{"c":52.85,"h":53.05,"l":52.64,"n":27215,"o":52.84,"t":"2026-07-08T04:00:00Z","v":3867209,"vw":52.809458},{"c":53.19,"h":53.22,"l":52.82,"n":12922,"o":52.895,"t":"2026-07-09T04:00:00Z","v":2065218,"vw":53.10892},{"c":53.13,"h":53.375,"l":53.03,"n":14515,"o":53.11,"t":"2026-07-10T04:00:00Z","v":2113063,"vw":53.135938},{"c":52.53,"h":52.96,"l":52.4,"n":17110,"o":52.73,"t":"2026-07-13T04:00:00Z","v":2173666,"vw":52.613859},{"c":53.23,"h":53.56,"l":53.125,"n":15778,"o":53.41,"t":"2026-07-14T04:00:00Z","v":2971100,"vw":53.286536},{"c":54.15,"h":54.57,"l":53.92,"n":18065,"o":53.96,"t":"2026-07-15T04:00:00Z","v":3023880,"vw":54.329971},{"c":54.14,"h":54.47,"l":54.06,"n":18237,"o":54.32,"t":"2026-07-16T04:00:00Z","v":2424652,"vw":54.222249},{"c":52.95,"h":52.99,"l":52.62,"n":16530,"o":52.67,"t":"2026-07-17T04:00:00Z","v":1683749,"vw":52.840452},{"c":54.08,"h":54.6,"l":53.97,"n":20932,"o":54.125,"t":"2026-07-20T04:00:00Z","v":5727717,"vw":54.257298},{"c":54,"h":54.35,"l":53.975,"n":13133,"o":54.33,"t":"2026-07-21T04:00:00Z","v":2354099,"vw":54.074259},{"c":53.57,"h":53.79,"l":53.525,"n":6454,"o":53.78,"t":"2026-07-22T04:00:00Z","v":798364,"vw":53.661483},{"c":53.35,"h":53.81,"l":53.21,"n":11008,"o":53.75,"t":"2026-07-23T04:00:00Z","v":1434341,"vw":53.389632},{"c":53.33,"h":53.565,"l":53.13,"n":10398,"o":53.17,"t":"2026-07-24T04:00:00Z","v":1912656,"vw":53.347452},{"c":54.26,"h":54.33,"l":53.82,"n":12146,"o":53.97,"t":"2026-07-27T04:00:00Z","v":2195080,"vw":54.148958},{"c":54.41,"h":54.51,"l":53.94,"n":10787,"o":54.09,"t":"2026-07-28T04:00:00Z","v":1476903,"vw":54.36148},{"c":55.07,"h":55.665,"l":54.75,"n":19934,"o":54.75,"t":"2026-07-29T04:00:00Z","v":2497380,"vw":55.150797},{"c":55.5,"h":55.515,"l":54.94,"n":18725,"o":55.22,"t":"2026-07-30T04:00:00Z","v":3101797,"vw":55.291095},{"c":55.8,"h":55.82,"l":55.24,"n":32078,"o":55.47,"t":"2026-07-31T04:00:00Z","v":5767820,"vw":55.578264},{"c":55.9,"h":56.03,"l":55.74,"n":15724,"o":55.8,"t":"2026-08-03T04:00:00Z","v":2036254,"vw":55.919374},{"c":56.09,"h":56.125,"l":55.43,"n":18456,"o":55.52,"t":"2026-08-04T04:00:00Z","v":3143470,"vw":55.902761},{"c":56.01,"h":56.51,"l":55.945,"n":13024,"o":56.51,"t":"2026-08-05T04:00:00Z","v":2182424,"vw":56.128976},{"c":55.905,"h":55.97,"l":55.585,"n":16788,"o":55.86,"t":"2026-08-06T04:00:00Z","v":1971858,"vw":55.813428},{"c":56.57,"h":56.64,"l":56.3,"n":18816,"o":56.3,"t":"2026-08-07T04:00:00Z","v":1822877,"vw":56.492061},{"c":56.93,"h":56.96,"l":56.435,"n":14823,"o":56.535,"t":"2026-08-10T04:00:00Z","v":2637500,"vw":56.807877},{"c":55.62,"h":55.91,"l":55.55,"n":19141,"o":55.88,"t":"2026-08-11T04:00:00Z","v":4228097,"vw":55.647245},{"c":55.08,"h":55.395,"l":54.96,"n":15945,"o":55.35,"t":"2026-08-12T04:00:00Z","v":2335231,"vw":55.127851},{"c":54.42,"h":54.91,"l":54.355,"n":21901,"o":54.8,"t":"2026-08-13T04:00:00Z","v":3481130,"vw":54.522843},{"c":54.63,"h":54.725,"l":54.41,"n":11611,"o":54.43,"t":"2026-08-14T04:00:00Z","v":1405984,"vw":54.595045},{"c":55.06,"h":55.22,"l":54.935,"n":15835,"o":55.05,"t":"2026-08-17T04:00:00Z","v":2699394,"vw":55.038976},{"c":54.9,"h":55.34,"l":54.87,"n":15994,"o":55.12,"t":"2026-08-18T04:00:00Z","v":2690527,"vw":54.983422},{"c":55.39,"h":55.48,"l":55.16,"n":9981,"o":55.16,"t":"2026-08-19T04:00:00Z","v":1275545,"vw":55.353271},{"c":55.51,"h":55.52,"l":54.955,"n":15565,"o":55.09,"t":"2026-08-20T04:00:00Z","v":2217826,"vw":55.207852},{"c":55.66,"h":56.04,"l":55.61,"n":8756,"o":56,"t":"2026-08-21T04:00:00Z","v":1044912,"vw":55.718964},{"c":54.93,"h":55.005,"l":54.7,"n":10806,"o":54.765,"t":"2026-08-24T04:00:00Z","v":1062191,"vw":54.901811},{"c":55.12,"h":55.145,"l":54.77,"n":10194,"o":54.83,"t":"2026-08-25T04:00:00Z","v":1407585,"vw":54.972186},{"c":55.1,"h":55.3678,"l":55.075,"n":9028,"o":55.18,"t":"2026-08-26T04:00:00Z","v":1182928,"vw":55.207502},{"c":54.9,"h":55.055,"l":54.82,"n":12105,"o":55.03,"t":"2026-08-27T04:00:00Z","v":1698768,"vw":54.901675},{"c":55.23,"h":55.53,"l":55.03,"n":12236,"o":55.24,"t":"2026-08-28T04:00:00Z","v":1893147,"vw":55.209242},{"c":54.72,"h":55.22,"l":54.69,"n":14083,"o":55.195,"t":"2026-08-31T04:00:00Z","v":1837807,"vw":54.888153},{"c":54.41,"h":54.835,"l":54.305,"n":9435,"o":54.44,"t":"2026-09-01T04:00:00Z","v":1019329,"vw":54.544717},{"c":54.54,"h":54.715,"l":54.44,"n":17000,"o":54.48,"t":"2026-09-02T04:00:00Z","v":1669409,"vw":54.545466},{"c":54.37,"h":54.5499,"l":53.99,"n":12909,"o":54.12,"t":"2026-09-03T04:00:00Z","v":2781646,"vw":54.376309},{"c":54.91,"h":54.935,"l":54.64,"n":8064,"o":54.64,"t":"2026-09-04T04:00:00Z","v":952545,"vw":54.810891},{"c":53.95,"h":54.15,"l":53.805,"n":13298,"o":54.14,"t":"2026-09-08T04:00:00Z","v":1865054,"vw":53.987027},{"c":53.34,"h":53.89,"l":53.31,"n":8458,"o":53.84,"t":"2026-09-09T04:00:00Z","v":2426474,"vw":53.512304},{"c":52.8,"h":53.06,"l":52.775,"n":9158,"o":53.035,"t":"2026-09-10T04:00:00Z","v":1320215,"vw":52.911665},{"c":52.96,"h":53.285,"l":52.95,"n":7934,"o":53.09,"t":"2026-09-11T04:00:00Z","v":1555568,"vw":53.058962},{"c":53.32,"h":53.555,"l":53.06,"n":9666,"o":53.06,"t":"2026-09-14T04:00:00Z","v":1503704,"vw":53.340269},{"c":52.91,"h":53.13,"l":52.85,"n":7445,"o":53.05,"t":"2026-09-15T04:00:00Z","v":1060133,"vw":52.976815},{"c":52.31,"h":52.81,"l":52.16,"n":11101,"o":52.74,"t":"2026-09-16T04:00:00Z","v":1728209,"vw":52.536133},{"c":52.67,"h":52.79,"l":52.535,"n":6593,"o":52.66,"t":"2026-09-17T04:00:00Z","v":966574,"vw":52.6768},{"c":53.07,"h":53.11,"l":52.84,"n":7546,"o":52.89,"t":"2026-09-18T04:00:00Z","v":933171,"vw":53.008414},{"c":54,"h":54.05,"l":53.545,"n":8501,"o":53.83,"t":"2026-09-21T04:00:00Z","v":1069848,"vw":53.805989},{"c":54.25,"h":54.595,"l":54.075,"n":13283,"o":54.43,"t":"2026-09-22T04:00:00Z","v":1456652,"vw":54.268841},{"c":53.17,"h":53.52,"l":53.11,"n":9536,"o":53.43,"t":"2026-09-23T04:00:00Z","v":1185738,"vw":53.237852},{"c":52.82,"h":53.11,"l":52.705,"n":10878,"o":53.06,"t":"2026-09-24T04:00:00Z","v":2294075,"vw":52.8602},{"c":52.62,"h":52.75,"l":52.47,"n":9539,"o":52.61,"t":"2026-09-25T04:00:00Z","v":1562077,"vw":52.584145},{"c":52.54,"h":52.75,"l":52.495,"n":11270,"o":52.55,"t":"2026-09-28T04:00:00Z","v":2440105,"vw":52.567636},{"c":52.1,"h":52.19,"l":51.83,"n":8152,"o":52.19,"t":"2026-09-29T04:00:00Z","v":1012066,"vw":51.988291},{"c":52.19,"h":52.51,"l":52.18,"n":14817,"o":52.49,"t":"2026-09-30T04:00:00Z","v":2913081,"vw":52.30364},{"c":52.11,"h":52.625,"l":51.89,"n":16566,"o":52.16,"t":"2026-10-01T04:00:00Z","v":2198673,"vw":52.146308},{"c":51.24,"h":51.495,"l":51.05,"n":13853,"o":51.41,"t":"2026-10-02T04:00:00Z","v":1632560,"vw":51.265878},{"c":52.28,"h":52.365,"l":51.7,"n":10667,"o":51.74,"t":"2026-10-05T04:00:00Z","v":1887572,"vw":52.098148},{"c":52.22,"h":52.325,"l":51.965,"n":13373,"o":52.2,"t":"2026-10-06T04:00:00Z","v":2419911,"vw":52.140684},{"c":51.64,"h":51.72,"l":51.445,"n":13247,"o":51.66,"t":"2026-10-07T04:00:00Z","v":1918154,"vw":51.587087},{"c":51.36,"h":51.5,"l":51.095,"n":12225,"o":51.361,"t":"2026-10-08T04:00:00Z","v":1575732,"vw":51.252355},{"c":52.55,"h":52.67,"l":52.06,"n":13308,"o":52.06,"t":"2026-10-09T04:00:00Z","v":2714319,"vw":52.470115},{"c":52.15,"h":52.17,"l":52,"n":7903,"o":52.06,"t":"2026-10-12T04:00:00Z","v":923030,"vw":52.103435},{"c":52.135,"h":52.235,"l":51.93,"n":11222,"o":52.02,"t":"2026-10-13T04:00:00Z","v":1760104,"vw":52.081936},{"c":51.44,"h":51.85,"l":51.335,"n":11458,"o":51.75,"t":"2026-10-14T04:00:00Z","v":1436495,"vw":51.452069},{"c":51.69,"h":51.72,"l":51.19,"n":15299,"o":51.26,"t":"2026-10-15T04:00:00Z","v":3552051,"vw":51.467798},{"c":51.2,"h":51.56,"l":51.101,"n":9130,"o":51.46,"t":"2026-10-16T04:00:00Z","v":1405196,"vw":51.325508},{"c":50.87,"h":51.41,"l":50.835,"n":11605,"o":51.38,"t":"2026-10-19T04:00:00Z","v":2262761,"vw":51.001628},{"c":50.96,"h":51.095,"l":50.67,"n":9911,"o":50.68,"t":"2026-10-20T04:00:00Z","v":1847705,"vw":50.952693},{"c":50.05,"h":50.32,"l":49.835,"n":11166,"o":50.25,"t":"2026-10-21T04:00:00Z","v":1618011,"vw":50.035806},{"c":49.02,"h":49.08,"l":48.65,"n":16586,"o":48.69,"t":"2026-10-22T04:00:00Z","v":2721143,"vw":48.958501}],"volatilityBars":[{"c":53.91,"h":53.91,"l":53.91,"n":12,"o":53.91,"t":"2026-09-21T09:15:00Z","v":200,"vw":53.91},{"c":53.88,"h":53.88,"l":53.88,"n":3,"o":53.88,"t":"2026-09-21T11:15:00Z","v":300,"vw":53.88},{"c":53.635,"h":53.86,"l":53.6,"n":763,"o":53.86,"t":"2026-09-21T13:30:00Z","v":78782,"vw":53.742632},{"c":53.575,"h":53.66,"l":53.565,"n":361,"o":53.63,"t":"2026-09-21T13:45:00Z","v":30340,"vw":53.613757},{"c":53.635,"h":53.645,"l":53.545,"n":517,"o":53.58,"t":"2026-09-21T14:00:00Z","v":65409,"vw":53.604065},{"c":53.595,"h":53.645,"l":53.5799,"n":320,"o":53.645,"t":"2026-09-21T14:15:00Z","v":55612,"vw":53.604738},{"c":53.625,"h":53.645,"l":53.585,"n":459,"o":53.595,"t":"2026-09-21T14:30:00Z","v":66904,"vw":53.615052},{"c":53.6,"h":53.635,"l":53.595,"n":293,"o":53.62,"t":"2026-09-21T14:45:00Z","v":30271,"vw":53.61545},{"c":53.67,"h":53.69,"l":53.605,"n":386,"o":53.605,"t":"2026-09-21T15:00:00Z","v":63552,"vw":53.663766},{"c":53.685,"h":53.7,"l":53.665,"n":275,"o":53.675,"t":"2026-09-21T15:15:00Z","v":27486,"vw":53.684428},{"c":53.74,"h":53.74,"l":53.69,"n":419,"o":53.69,"t":"2026-09-21T15:30:00Z","v":59492,"vw":53.723366},{"c":53.745,"h":53.775,"l":53.725,"n":338,"o":53.73,"t":"2026-09-21T15:45:00Z","v":41762,"vw":53.750833},{"c":53.815,"h":53.85,"l":53.735,"n":313,"o":53.745,"t":"2026-09-21T16:00:00Z","v":26448,"vw":53.773039},{"c":53.82,"h":53.84,"l":53.785,"n":140,"o":53.82,"t":"2026-09-21T16:15:00Z","v":6584,"vw":53.811372},{"c":53.85,"h":53.86,"l":53.83,"n":199,"o":53.835,"t":"2026-09-21T16:30:00Z","v":20014,"vw":53.841498},{"c":53.9,"h":53.905,"l":53.855,"n":173,"o":53.855,"t":"2026-09-21T16:45:00Z","v":14240,"vw":53.887263},{"c":53.9,"h":53.905,"l":53.87,"n":214,"o":53.895,"t":"2026-09-21T17:00:00Z","v":25193,"vw":53.89423},{"c":53.89,"h":53.91,"l":53.875,"n":138,"o":53.9,"t":"2026-09-21T17:15:00Z","v":11603,"vw":53.893985},{"c":53.88,"h":53.895,"l":53.865,"n":168,"o":53.89,"t":"2026-09-21T17:30:00Z","v":20226,"vw":53.877017},{"c":53.91,"h":53.91,"l":53.885,"n":224,"o":53.885,"t":"2026-09-21T17:45:00Z","v":31454,"vw":53.898449},{"c":53.945,"h":53.945,"l":53.915,"n":179,"o":53.925,"t":"2026-09-21T18:00:00Z","v":11980,"vw":53.925365},{"c":53.97,"h":53.97,"l":53.93,"n":150,"o":53.945,"t":"2026-09-21T18:15:00Z","v":10464,"vw":53.95365},{"c":53.96,"h":53.985,"l":53.94,"n":250,"o":53.97,"t":"2026-09-21T18:30:00Z","v":120004,"vw":53.943815},{"c":53.995,"h":53.995,"l":53.965,"n":231,"o":53.975,"t":"2026-09-21T18:45:00Z","v":14663,"vw":53.973544},{"c":53.985,"h":53.995,"l":53.96,"n":339,"o":53.995,"t":"2026-09-21T19:00:00Z","v":36513,"vw":53.982904},{"c":53.965,"h":53.985,"l":53.96,"n":242,"o":53.98,"t":"2026-09-21T19:15:00Z","v":34922,"vw":53.970648},{"c":54.04,"h":54.05,"l":53.97,"n":321,"o":53.97,"t":"2026-09-21T19:30:00Z","v":42350,"vw":54.013068},{"c":54.005,"h":54.04,"l":53.99,"n":605,"o":54.035,"t":"2026-09-21T19:45:00Z","v":79777,"vw":54.018265},{"c":54,"h":54,"l":54,"n":11,"o":54,"t":"2026-09-21T20:00:00Z","v":28311,"vw":54},{"c":53.4528,"h":53.4528,"l":53.4528,"n":2,"o":53.4528,"t":"2026-09-21T20:15:00Z","v":110,"vw":53.4528},{"c":53.388,"h":53.388,"l":53.388,"n":1,"o":53.388,"t":"2026-09-21T21:30:00Z","v":153,"vw":53.388},{"c":54.2,"h":54.2,"l":54.2,"n":5,"o":54.2,"t":"2026-09-21T22:30:00Z","v":150,"vw":54.2},{"c":54.01,"h":54.52,"l":54.01,"n":5,"o":54.51,"t":"2026-09-22T08:00:00Z","v":1602,"vw":54.479375},{"c":54.1,"h":54.1,"l":54.1,"n":2,"o":54.1,"t":"2026-09-22T08:45:00Z","v":147,"vw":54.1},{"c":54.28,"h":54.28,"l":54.28,"n":4,"o":54.28,"t":"2026-09-22T12:15:00Z","v":187,"vw":54.28},{"c":54.54,"h":54.585,"l":54.34,"n":787,"o":54.43,"t":"2026-09-22T13:30:00Z","v":76919,"vw":54.483628},{"c":54.42,"h":54.595,"l":54.41,"n":987,"o":54.5378,"t":"2026-09-22T13:45:00Z","v":91722,"vw":54.515944},{"c":54.315,"h":54.41,"l":54.305,"n":1171,"o":54.41,"t":"2026-09-22T14:00:00Z","v":105255,"vw":54.346618},{"c":54.295,"h":54.32,"l":54.255,"n":590,"o":54.305,"t":"2026-09-22T14:15:00Z","v":67407,"vw":54.288076},{"c":54.205,"h":54.295,"l":54.18,"n":601,"o":54.295,"t":"2026-09-22T14:30:00Z","v":65629,"vw":54.229541},{"c":54.225,"h":54.25,"l":54.18,"n":271,"o":54.2,"t":"2026-09-22T14:45:00Z","v":29483,"vw":54.210684},{"c":54.165,"h":54.225,"l":54.145,"n":312,"o":54.22,"t":"2026-09-22T15:00:00Z","v":36940,"vw":54.195916},{"c":54.16,"h":54.19,"l":54.145,"n":364,"o":54.175,"t":"2026-09-22T15:15:00Z","v":30672,"vw":54.166522},{"c":54.1,"h":54.155,"l":54.085,"n":298,"o":54.155,"t":"2026-09-22T15:30:00Z","v":39973,"vw":54.114284},{"c":54.105,"h":54.105,"l":54.075,"n":231,"o":54.09,"t":"2026-09-22T15:45:00Z","v":35382,"vw":54.084147},{"c":54.095,"h":54.115,"l":54.08,"n":207,"o":54.115,"t":"2026-09-22T16:00:00Z","v":15568,"vw":54.096226},{"c":54.095,"h":54.115,"l":54.0814,"n":225,"o":54.095,"t":"2026-09-22T16:15:00Z","v":22220,"vw":54.098911},{"c":54.14,"h":54.145,"l":54.095,"n":254,"o":54.095,"t":"2026-09-22T16:30:00Z","v":30394,"vw":54.120944},{"c":54.195,"h":54.205,"l":54.135,"n":372,"o":54.14,"t":"2026-09-22T16:45:00Z","v":48996,"vw":54.179418},{"c":54.175,"h":54.195,"l":54.165,"n":318,"o":54.19,"t":"2026-09-22T17:00:00Z","v":36739,"vw":54.180271},{"c":54.15,"h":54.175,"l":54.13,"n":318,"o":54.175,"t":"2026-09-22T17:15:00Z","v":32147,"vw":54.152542},{"c":54.145,"h":54.155,"l":54.12,"n":428,"o":54.155,"t":"2026-09-22T17:30:00Z","v":43649,"vw":54.136974},{"c":54.23,"h":54.23,"l":54.14,"n":711,"o":54.14,"t":"2026-09-22T17:45:00Z","v":80193,"vw":54.198535},{"c":54.225,"h":54.245,"l":54.195,"n":448,"o":54.225,"t":"2026-09-22T18:00:00Z","v":36055,"vw":54.224776},{"c":54.2202,"h":54.235,"l":54.2,"n":433,"o":54.225,"t":"2026-09-22T18:15:00Z","v":33897,"vw":54.219214},{"c":54.225,"h":54.235,"l":54.2,"n":290,"o":54.23,"t":"2026-09-22T18:30:00Z","v":26482,"vw":54.210995},{"c":54.23,"h":54.265,"l":54.225,"n":245,"o":54.23,"t":"2026-09-22T18:45:00Z","v":81399,"vw":54.239524},{"c":54.29,"h":54.305,"l":54.24,"n":464,"o":54.245,"t":"2026-09-22T19:00:00Z","v":32066,"vw":54.264236},{"c":54.315,"h":54.32,"l":54.28,"n":728,"o":54.29,"t":"2026-09-22T19:15:00Z","v":108536,"vw":54.301286},{"c":54.38,"h":54.38,"l":54.31,"n":1198,"o":54.315,"t":"2026-09-22T19:30:00Z","v":156862,"vw":54.342242},{"c":54.25,"h":54.385,"l":54.25,"n":726,"o":54.385,"t":"2026-09-22T19:45:00Z","v":67321,"vw":54.310506},{"c":54.3,"h":54.3,"l":53.3227,"n":10,"o":54.25,"t":"2026-09-22T20:00:00Z","v":16407,"vw":54.194844},{"c":53.3419,"h":53.3419,"l":53.3419,"n":1,"o":53.3419,"t":"2026-09-22T21:00:00Z","v":1000,"vw":53.3419},{"c":53.38,"h":53.38,"l":53.38,"n":4,"o":53.38,"t":"2026-09-23T08:00:00Z","v":212,"vw":53.38},{"c":53.375,"h":53.52,"l":53.355,"n":765,"o":53.43,"t":"2026-09-23T13:30:00Z","v":74498,"vw":53.416551},{"c":53.2832,"h":53.37,"l":53.265,"n":619,"o":53.37,"t":"2026-09-23T13:45:00Z","v":58892,"vw":53.303692},{"c":53.315,"h":53.335,"l":53.29,"n":460,"o":53.29,"t":"2026-09-23T14:00:00Z","v":42647,"vw":53.299678},{"c":53.23,"h":53.325,"l":53.225,"n":456,"o":53.315,"t":"2026-09-23T14:15:00Z","v":50209,"vw":53.276745},{"c":53.26,"h":53.355,"l":53.235,"n":476,"o":53.235,"t":"2026-09-23T14:30:00Z","v":52252,"vw":53.291955},{"c":53.34,"h":53.34,"l":53.23,"n":545,"o":53.25,"t":"2026-09-23T14:45:00Z","v":56592,"vw":53.286135},{"c":53.3,"h":53.345,"l":53.28,"n":662,"o":53.34,"t":"2026-09-23T15:00:00Z","v":81339,"vw":53.323473},{"c":53.255,"h":53.3,"l":53.25,"n":415,"o":53.29,"t":"2026-09-23T15:15:00Z","v":38726,"vw":53.282015},{"c":53.25,"h":53.26,"l":53.23,"n":165,"o":53.26,"t":"2026-09-23T15:30:00Z","v":7393,"vw":53.250818},{"c":53.215,"h":53.26,"l":53.19,"n":241,"o":53.26,"t":"2026-09-23T15:45:00Z","v":38181,"vw":53.232862},{"c":53.225,"h":53.24,"l":53.195,"n":166,"o":53.2136,"t":"2026-09-23T16:00:00Z","v":9215,"vw":53.213757},{"c":53.235,"h":53.245,"l":53.22,"n":149,"o":53.23,"t":"2026-09-23T16:15:00Z","v":9863,"vw":53.234439},{"c":53.22,"h":53.23,"l":53.22,"n":67,"o":53.23,"t":"2026-09-23T16:30:00Z","v":2815,"vw":53.224778},{"c":53.16,"h":53.2399,"l":53.155,"n":120,"o":53.23,"t":"2026-09-23T16:45:00Z","v":15837,"vw":53.197365},{"c":53.15,"h":53.17,"l":53.11,"n":172,"o":53.165,"t":"2026-09-23T17:00:00Z","v":16957,"vw":53.144892},{"c":53.165,"h":53.215,"l":53.15,"n":130,"o":53.15,"t":"2026-09-23T17:15:00Z","v":9166,"vw":53.172227},{"c":53.225,"h":53.225,"l":53.14,"n":361,"o":53.1677,"t":"2026-09-23T17:30:00Z","v":35708,"vw":53.164288},{"c":53.255,"h":53.255,"l":53.215,"n":277,"o":53.22,"t":"2026-09-23T17:45:00Z","v":17536,"vw":53.227356},{"c":53.26,"h":53.275,"l":53.24,"n":149,"o":53.27,"t":"2026-09-23T18:00:00Z","v":16642,"vw":53.258681},{"c":53.23,"h":53.265,"l":53.23,"n":109,"o":53.26,"t":"2026-09-23T18:15:00Z","v":7463,"vw":53.255753},{"c":53.23,"h":53.24,"l":53.22,"n":75,"o":53.23,"t":"2026-09-23T18:30:00Z","v":3218,"vw":53.229749},{"c":53.23,"h":53.25,"l":53.23,"n":135,"o":53.235,"t":"2026-09-23T18:45:00Z","v":15191,"vw":53.235088},{"c":53.255,"h":53.26,"l":53.21,"n":170,"o":53.225,"t":"2026-09-23T19:00:00Z","v":10712,"vw":53.230137},{"c":53.23,"h":53.265,"l":53.23,"n":177,"o":53.26,"t":"2026-09-23T19:15:00Z","v":15856,"vw":53.240892},{"c":53.185,"h":53.245,"l":53.185,"n":481,"o":53.24,"t":"2026-09-23T19:30:00Z","v":70652,"vw":53.215359},{"c":53.19,"h":53.205,"l":53.1541,"n":1627,"o":53.185,"t":"2026-09-23T19:45:00Z","v":352758,"vw":53.174938},{"c":53.17,"h":53.17,"l":53.17,"n":10,"o":53.17,"t":"2026-09-23T20:00:00Z","v":49958,"vw":53.17},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-09-23T23:30:00Z","v":100,"vw":53.77},{"c":53.01,"h":53.02,"l":53.01,"n":3,"o":53.02,"t":"2026-09-24T08:30:00Z","v":210,"vw":53.015},{"c":52.97,"h":53.11,"l":52.955,"n":550,"o":53.06,"t":"2026-09-24T13:30:00Z","v":55668,"vw":53.052547},{"c":52.94,"h":52.98,"l":52.915,"n":447,"o":52.975,"t":"2026-09-24T13:45:00Z","v":53981,"vw":52.947261},{"c":52.915,"h":52.98,"l":52.91,"n":736,"o":52.935,"t":"2026-09-24T14:00:00Z","v":203034,"vw":52.961631},{"c":52.8985,"h":52.92,"l":52.86,"n":318,"o":52.91,"t":"2026-09-24T14:15:00Z","v":32833,"vw":52.884152},{"c":52.815,"h":52.9,"l":52.815,"n":385,"o":52.89,"t":"2026-09-24T14:30:00Z","v":52744,"vw":52.875731},{"c":52.765,"h":52.81,"l":52.74,"n":1654,"o":52.8,"t":"2026-09-24T14:45:00Z","v":266179,"vw":52.789376},{"c":52.705,"h":52.76,"l":52.705,"n":200,"o":52.76,"t":"2026-09-24T15:00:00Z","v":23553,"vw":52.737575},{"c":52.73,"h":52.765,"l":52.705,"n":266,"o":52.705,"t":"2026-09-24T15:15:00Z","v":523590,"vw":52.731547},{"c":52.76,"h":52.76,"l":52.705,"n":218,"o":52.71,"t":"2026-09-24T15:30:00Z","v":26543,"vw":52.732461},{"c":52.76,"h":52.765,"l":52.735,"n":237,"o":52.765,"t":"2026-09-24T15:45:00Z","v":29641,"vw":52.755858},{"c":52.78,"h":52.78,"l":52.745,"n":307,"o":52.76,"t":"2026-09-24T16:00:00Z","v":219034,"vw":52.754695},{"c":52.99,"h":52.99,"l":52.78,"n":1359,"o":52.785,"t":"2026-09-24T16:15:00Z","v":273110,"vw":52.913599},{"c":53,"h":53.035,"l":52.945,"n":280,"o":52.99,"t":"2026-09-24T16:30:00Z","v":40957,"vw":52.998059},{"c":52.94,"h":52.995,"l":52.93,"n":648,"o":52.99,"t":"2026-09-24T16:45:00Z","v":89031,"vw":52.956409},{"c":52.93,"h":52.96,"l":52.905,"n":241,"o":52.94,"t":"2026-09-24T17:00:00Z","v":34602,"vw":52.92507},{"c":52.845,"h":52.93,"l":52.825,"n":270,"o":52.93,"t":"2026-09-24T17:15:00Z","v":32658,"vw":52.879042},{"c":52.815,"h":52.855,"l":52.805,"n":290,"o":52.85,"t":"2026-09-24T17:30:00Z","v":36612,"vw":52.827073},{"c":52.82,"h":52.83,"l":52.81,"n":167,"o":52.815,"t":"2026-09-24T17:45:00Z","v":26213,"vw":52.819007},{"c":52.82,"h":52.82,"l":52.765,"n":70,"o":52.805,"t":"2026-09-24T18:00:00Z","v":4228,"vw":52.797337},{"c":52.85,"h":52.875,"l":52.825,"n":150,"o":52.825,"t":"2026-09-24T18:15:00Z","v":14071,"vw":52.850968},{"c":52.7985,"h":52.87,"l":52.7985,"n":203,"o":52.82,"t":"2026-09-24T18:30:00Z","v":25460,"vw":52.846391},{"c":52.82,"h":52.84,"l":52.795,"n":179,"o":52.8,"t":"2026-09-24T18:45:00Z","v":29109,"vw":52.830768},{"c":52.82,"h":52.82,"l":52.78,"n":124,"o":52.805,"t":"2026-09-24T19:00:00Z","v":15187,"vw":52.804478},{"c":52.83,"h":52.8493,"l":52.83,"n":119,"o":52.83,"t":"2026-09-24T19:15:00Z","v":13427,"vw":52.839628},{"c":52.83,"h":52.845,"l":52.825,"n":133,"o":52.83,"t":"2026-09-24T19:30:00Z","v":11796,"vw":52.833685},{"c":52.82,"h":52.845,"l":52.79,"n":924,"o":52.83,"t":"2026-09-24T19:45:00Z","v":147103,"vw":52.817591},{"c":52.82,"h":52.82,"l":52.82,"n":12,"o":52.82,"t":"2026-09-24T20:00:00Z","v":8100,"vw":52.82},{"c":52.8545,"h":52.8545,"l":52.8545,"n":1,"o":52.8545,"t":"2026-09-24T23:30:00Z","v":100,"vw":52.8545},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-09-25T09:00:00Z","v":110,"vw":52.7},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-09-25T09:30:00Z","v":189,"vw":52.7},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-09-25T11:00:00Z","v":100,"vw":52.73},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-09-25T12:15:00Z","v":100,"vw":52.7},{"c":52.6,"h":52.635,"l":52.555,"n":869,"o":52.61,"t":"2026-09-25T13:30:00Z","v":97387,"vw":52.58669},{"c":52.615,"h":52.68,"l":52.56,"n":404,"o":52.59,"t":"2026-09-25T13:45:00Z","v":41850,"vw":52.634242},{"c":52.53,"h":52.625,"l":52.485,"n":661,"o":52.625,"t":"2026-09-25T14:00:00Z","v":67342,"vw":52.539267},{"c":52.52,"h":52.535,"l":52.5,"n":392,"o":52.53,"t":"2026-09-25T14:15:00Z","v":50061,"vw":52.519223},{"c":52.51,"h":52.54,"l":52.49,"n":298,"o":52.505,"t":"2026-09-25T14:30:00Z","v":34719,"vw":52.513436},{"c":52.56,"h":52.58,"l":52.495,"n":409,"o":52.52,"t":"2026-09-25T14:45:00Z","v":70047,"vw":52.534712},{"c":52.55,"h":52.575,"l":52.52,"n":324,"o":52.555,"t":"2026-09-25T15:00:00Z","v":39051,"vw":52.545672},{"c":52.56,"h":52.57,"l":52.52,"n":325,"o":52.55,"t":"2026-09-25T15:15:00Z","v":44690,"vw":52.546923},{"c":52.51,"h":52.595,"l":52.505,"n":492,"o":52.585,"t":"2026-09-25T15:30:00Z","v":64391,"vw":52.549735},{"c":52.605,"h":52.605,"l":52.47,"n":424,"o":52.51,"t":"2026-09-25T15:45:00Z","v":205293,"vw":52.480727},{"c":52.71,"h":52.75,"l":52.61,"n":567,"o":52.61,"t":"2026-09-25T16:00:00Z","v":163251,"vw":52.719646},{"c":52.66,"h":52.71,"l":52.63,"n":251,"o":52.71,"t":"2026-09-25T16:15:00Z","v":34766,"vw":52.672889},{"c":52.665,"h":52.67,"l":52.615,"n":369,"o":52.66,"t":"2026-09-25T16:30:00Z","v":52283,"vw":52.651935},{"c":52.61,"h":52.65,"l":52.595,"n":292,"o":52.65,"t":"2026-09-25T16:45:00Z","v":43177,"vw":52.618139},{"c":52.6,"h":52.64,"l":52.595,"n":202,"o":52.61,"t":"2026-09-25T17:00:00Z","v":24986,"vw":52.614672},{"c":52.585,"h":52.6,"l":52.5801,"n":260,"o":52.6,"t":"2026-09-25T17:15:00Z","v":29976,"vw":52.591739},{"c":52.56,"h":52.585,"l":52.555,"n":425,"o":52.58,"t":"2026-09-25T17:30:00Z","v":52526,"vw":52.57114},{"c":52.55,"h":52.555,"l":52.53,"n":294,"o":52.555,"t":"2026-09-25T17:45:00Z","v":22156,"vw":52.537497},{"c":52.57,"h":52.58,"l":52.545,"n":161,"o":52.55,"t":"2026-09-25T18:00:00Z","v":13236,"vw":52.557623},{"c":52.59,"h":52.599,"l":52.57,"n":211,"o":52.58,"t":"2026-09-25T18:15:00Z","v":22403,"vw":52.582201},{"c":52.58,"h":52.61,"l":52.565,"n":94,"o":52.59,"t":"2026-09-25T18:30:00Z","v":7237,"vw":52.590686},{"c":52.585,"h":52.6,"l":52.575,"n":188,"o":52.58,"t":"2026-09-25T18:45:00Z","v":126523,"vw":52.588493},{"c":52.595,"h":52.6,"l":52.58,"n":193,"o":52.59,"t":"2026-09-25T19:00:00Z","v":30971,"vw":52.590708},{"c":52.605,"h":52.615,"l":52.595,"n":244,"o":52.595,"t":"2026-09-25T19:15:00Z","v":49018,"vw":52.609773},{"c":52.615,"h":52.635,"l":52.605,"n":286,"o":52.605,"t":"2026-09-25T19:30:00Z","v":50233,"vw":52.61923},{"c":52.62,"h":52.64,"l":52.595,"n":756,"o":52.6176,"t":"2026-09-25T19:45:00Z","v":105885,"vw":52.615366},{"c":53.3842,"h":53.3842,"l":52.62,"n":14,"o":52.62,"t":"2026-09-25T20:00:00Z","v":15809,"vw":52.628526},{"c":52.88,"h":52.88,"l":52.88,"n":5,"o":52.88,"t":"2026-09-25T20:15:00Z","v":528,"vw":52.88},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-09-25T20:45:00Z","v":214,"vw":52},{"c":52.5,"h":52.5,"l":52.5,"n":4,"o":52.5,"t":"2026-09-28T08:00:00Z","v":166,"vw":52.5},{"c":52.58,"h":52.59,"l":52.525,"n":817,"o":52.55,"t":"2026-09-28T13:30:00Z","v":74725,"vw":52.563252},{"c":52.615,"h":52.635,"l":52.575,"n":833,"o":52.595,"t":"2026-09-28T13:45:00Z","v":85269,"vw":52.609086},{"c":52.7,"h":52.725,"l":52.595,"n":661,"o":52.615,"t":"2026-09-28T14:00:00Z","v":74292,"vw":52.658839},{"c":52.695,"h":52.7,"l":52.635,"n":409,"o":52.7,"t":"2026-09-28T14:15:00Z","v":48903,"vw":52.669705},{"c":52.545,"h":52.695,"l":52.545,"n":484,"o":52.675,"t":"2026-09-28T14:30:00Z","v":50919,"vw":52.626978},{"c":52.525,"h":52.595,"l":52.5,"n":693,"o":52.55,"t":"2026-09-28T14:45:00Z","v":83664,"vw":52.533238},{"c":52.52,"h":52.55,"l":52.495,"n":226,"o":52.545,"t":"2026-09-28T15:00:00Z","v":16333,"vw":52.529422},{"c":52.55,"h":52.555,"l":52.515,"n":327,"o":52.515,"t":"2026-09-28T15:15:00Z","v":33730,"vw":52.539066},{"c":52.53,"h":52.56,"l":52.515,"n":218,"o":52.54,"t":"2026-09-28T15:30:00Z","v":21198,"vw":52.536398},{"c":52.55,"h":52.5572,"l":52.515,"n":242,"o":52.515,"t":"2026-09-28T15:45:00Z","v":24183,"vw":52.538293},{"c":52.535,"h":52.565,"l":52.525,"n":212,"o":52.555,"t":"2026-09-28T16:00:00Z","v":17413,"vw":52.546928},{"c":52.73,"h":52.745,"l":52.515,"n":901,"o":52.53,"t":"2026-09-28T16:15:00Z","v":118803,"vw":52.661387},{"c":52.635,"h":52.73,"l":52.635,"n":285,"o":52.73,"t":"2026-09-28T16:30:00Z","v":33910,"vw":52.667704},{"c":52.595,"h":52.655,"l":52.595,"n":196,"o":52.635,"t":"2026-09-28T16:45:00Z","v":18760,"vw":52.623416},{"c":52.72,"h":52.75,"l":52.54,"n":631,"o":52.59,"t":"2026-09-28T17:00:00Z","v":1249257,"vw":52.547393},{"c":52.65,"h":52.705,"l":52.635,"n":198,"o":52.68,"t":"2026-09-28T17:15:00Z","v":14452,"vw":52.663962},{"c":52.64,"h":52.65,"l":52.61,"n":140,"o":52.645,"t":"2026-09-28T17:30:00Z","v":8402,"vw":52.634252},{"c":52.625,"h":52.635,"l":52.61,"n":239,"o":52.625,"t":"2026-09-28T17:45:00Z","v":11878,"vw":52.626599},{"c":52.655,"h":52.67,"l":52.63,"n":159,"o":52.63,"t":"2026-09-28T18:00:00Z","v":16065,"vw":52.655663},{"c":52.62,"h":52.65,"l":52.62,"n":141,"o":52.65,"t":"2026-09-28T18:15:00Z","v":8275,"vw":52.632104},{"c":52.59,"h":52.625,"l":52.58,"n":249,"o":52.61,"t":"2026-09-28T18:30:00Z","v":17560,"vw":52.600412},{"c":52.595,"h":52.605,"l":52.575,"n":232,"o":52.595,"t":"2026-09-28T18:45:00Z","v":23802,"vw":52.591892},{"c":52.545,"h":52.59,"l":52.545,"n":401,"o":52.59,"t":"2026-09-28T19:00:00Z","v":71059,"vw":52.557397},{"c":52.5758,"h":52.59,"l":52.5428,"n":698,"o":52.545,"t":"2026-09-28T19:15:00Z","v":124791,"vw":52.573683},{"c":52.55,"h":52.585,"l":52.53,"n":410,"o":52.58,"t":"2026-09-28T19:30:00Z","v":39594,"vw":52.563284},{"c":52.5304,"h":52.62,"l":52.52,"n":989,"o":52.555,"t":"2026-09-28T19:45:00Z","v":145380,"vw":52.535636},{"c":52.54,"h":52.54,"l":52.54,"n":14,"o":52.54,"t":"2026-09-28T20:00:00Z","v":5442,"vw":52.54},{"c":52.37,"h":52.37,"l":52.37,"n":1,"o":52.37,"t":"2026-09-29T11:00:00Z","v":100,"vw":52.37},{"c":52.38,"h":52.39,"l":52.38,"n":5,"o":52.38,"t":"2026-09-29T11:30:00Z","v":1000,"vw":52.381086},{"c":52.035,"h":52.19,"l":51.97,"n":657,"o":52.19,"t":"2026-09-29T13:30:00Z","v":70143,"vw":52.027567},{"c":52.04,"h":52.08,"l":52,"n":309,"o":52,"t":"2026-09-29T13:45:00Z","v":27898,"vw":52.051032},{"c":52.125,"h":52.145,"l":52.03,"n":454,"o":52.03,"t":"2026-09-29T14:00:00Z","v":44483,"vw":52.115811},{"c":52.145,"h":52.175,"l":52.11,"n":408,"o":52.11,"t":"2026-09-29T14:15:00Z","v":43072,"vw":52.132494},{"c":52.11,"h":52.17,"l":52.11,"n":366,"o":52.15,"t":"2026-09-29T14:30:00Z","v":42715,"vw":52.147211},{"c":52.07,"h":52.11,"l":52.07,"n":312,"o":52.11,"t":"2026-09-29T14:45:00Z","v":27677,"vw":52.08656},{"c":52.02,"h":52.075,"l":51.995,"n":338,"o":52.065,"t":"2026-09-29T15:00:00Z","v":67443,"vw":52.017757},{"c":51.91,"h":52.0251,"l":51.905,"n":436,"o":52.025,"t":"2026-09-29T15:15:00Z","v":55218,"vw":51.952009},{"c":51.9075,"h":51.945,"l":51.89,"n":631,"o":51.925,"t":"2026-09-29T15:30:00Z","v":106460,"vw":51.911722},{"c":51.885,"h":51.925,"l":51.86,"n":586,"o":51.915,"t":"2026-09-29T15:45:00Z","v":86208,"vw":51.9006},{"c":51.885,"h":51.915,"l":51.885,"n":237,"o":51.9,"t":"2026-09-29T16:00:00Z","v":92762,"vw":51.908478},{"c":51.89,"h":51.9,"l":51.8723,"n":187,"o":51.885,"t":"2026-09-29T16:15:00Z","v":21211,"vw":51.886953},{"c":51.885,"h":51.92,"l":51.88,"n":202,"o":51.89,"t":"2026-09-29T16:30:00Z","v":21246,"vw":51.897351},{"c":51.85,"h":51.89,"l":51.84,"n":136,"o":51.88,"t":"2026-09-29T16:45:00Z","v":19807,"vw":51.861336},{"c":51.875,"h":51.875,"l":51.83,"n":92,"o":51.85,"t":"2026-09-29T17:00:00Z","v":7331,"vw":51.858194},{"c":51.885,"h":51.8851,"l":51.86,"n":146,"o":51.87,"t":"2026-09-29T17:15:00Z","v":14852,"vw":51.871196},{"c":51.93,"h":51.93,"l":51.89,"n":156,"o":51.89,"t":"2026-09-29T17:30:00Z","v":13315,"vw":51.914976},{"c":51.885,"h":51.95,"l":51.885,"n":187,"o":51.94,"t":"2026-09-29T17:45:00Z","v":11265,"vw":51.914082},{"c":51.99,"h":51.99,"l":51.89,"n":406,"o":51.89,"t":"2026-09-29T18:00:00Z","v":40964,"vw":51.933174},{"c":51.995,"h":52.01,"l":51.975,"n":112,"o":51.9902,"t":"2026-09-29T18:15:00Z","v":8461,"vw":51.995351},{"c":52.04,"h":52.07,"l":51.95,"n":173,"o":51.98,"t":"2026-09-29T18:30:00Z","v":18648,"vw":52.006395},{"c":52.03,"h":52.04,"l":52.005,"n":105,"o":52.04,"t":"2026-09-29T18:45:00Z","v":37921,"vw":52.025077},{"c":52.06,"h":52.0601,"l":52.025,"n":145,"o":52.03,"t":"2026-09-29T19:00:00Z","v":15550,"vw":52.051033},{"c":52.09,"h":52.09,"l":52.06,"n":105,"o":52.06,"t":"2026-09-29T19:15:00Z","v":15061,"vw":52.075588},{"c":52.05,"h":52.1,"l":52.05,"n":192,"o":52.085,"t":"2026-09-29T19:30:00Z","v":15761,"vw":52.08368},{"c":52.1,"h":52.1,"l":52.05,"n":576,"o":52.06,"t":"2026-09-29T19:45:00Z","v":55012,"vw":52.074534},{"c":52.22,"h":52.22,"l":52.1,"n":17,"o":52.1,"t":"2026-09-29T20:00:00Z","v":21364,"vw":52.100941},{"c":52.25,"h":52.25,"l":52.25,"n":2,"o":52.25,"t":"2026-09-29T21:30:00Z","v":387,"vw":52.25},{"c":52.9285,"h":52.9285,"l":52.9285,"n":1,"o":52.9285,"t":"2026-09-29T23:15:00Z","v":225,"vw":52.9285},{"c":52.57,"h":52.62,"l":52.56,"n":7,"o":52.58,"t":"2026-09-30T08:15:00Z","v":1686,"vw":52.579122},{"c":52.5,"h":52.5,"l":52.5,"n":3,"o":52.5,"t":"2026-09-30T09:30:00Z","v":301,"vw":52.5},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-09-30T11:00:00Z","v":100,"vw":52.41},{"c":52.35,"h":52.35,"l":52.35,"n":4,"o":52.35,"t":"2026-09-30T11:15:00Z","v":400,"vw":52.35},{"c":52.24,"h":52.25,"l":52.24,"n":3,"o":52.25,"t":"2026-09-30T12:15:00Z","v":500,"vw":52.242},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-09-30T13:15:00Z","v":100,"vw":52.47},{"c":52.385,"h":52.49,"l":52.35,"n":1410,"o":52.49,"t":"2026-09-30T13:30:00Z","v":153290,"vw":52.396658},{"c":52.375,"h":52.41,"l":52.35,"n":800,"o":52.39,"t":"2026-09-30T13:45:00Z","v":125230,"vw":52.375934},{"c":52.48,"h":52.49,"l":52.365,"n":710,"o":52.38,"t":"2026-09-30T14:00:00Z","v":78569,"vw":52.417378},{"c":52.42,"h":52.51,"l":52.385,"n":623,"o":52.47,"t":"2026-09-30T14:15:00Z","v":81975,"vw":52.455951},{"c":52.385,"h":52.43,"l":52.375,"n":469,"o":52.42,"t":"2026-09-30T14:30:00Z","v":73172,"vw":52.404177},{"c":52.31,"h":52.42,"l":52.31,"n":766,"o":52.4,"t":"2026-09-30T14:45:00Z","v":190408,"vw":52.37854},{"c":52.33,"h":52.3564,"l":52.3039,"n":700,"o":52.31,"t":"2026-09-30T15:00:00Z","v":134235,"vw":52.318113},{"c":52.355,"h":52.375,"l":52.315,"n":669,"o":52.33,"t":"2026-09-30T15:15:00Z","v":138870,"vw":52.336917},{"c":52.305,"h":52.365,"l":52.305,"n":615,"o":52.36,"t":"2026-09-30T15:30:00Z","v":120569,"vw":52.351249},{"c":52.33,"h":52.34,"l":52.305,"n":503,"o":52.305,"t":"2026-09-30T15:45:00Z","v":104194,"vw":52.321056},{"c":52.32,"h":52.36,"l":52.315,"n":697,"o":52.33,"t":"2026-09-30T16:00:00Z","v":128660,"vw":52.335775},{"c":52.32,"h":52.335,"l":52.3,"n":374,"o":52.325,"t":"2026-09-30T16:15:00Z","v":83404,"vw":52.317571},{"c":52.345,"h":52.35,"l":52.31,"n":387,"o":52.315,"t":"2026-09-30T16:30:00Z","v":82303,"vw":52.323731},{"c":52.305,"h":52.35,"l":52.29,"n":462,"o":52.345,"t":"2026-09-30T16:45:00Z","v":83230,"vw":52.317264},{"c":52.255,"h":52.305,"l":52.255,"n":441,"o":52.3,"t":"2026-09-30T17:00:00Z","v":91245,"vw":52.286724},{"c":52.22,"h":52.25,"l":52.185,"n":222,"o":52.25,"t":"2026-09-30T17:15:00Z","v":24953,"vw":52.219064},{"c":52.25,"h":52.26,"l":52.22,"n":123,"o":52.22,"t":"2026-09-30T17:30:00Z","v":11987,"vw":52.246217},{"c":52.23,"h":52.27,"l":52.23,"n":489,"o":52.25,"t":"2026-09-30T17:45:00Z","v":79948,"vw":52.248762},{"c":52.2135,"h":52.24,"l":52.2135,"n":304,"o":52.235,"t":"2026-09-30T18:00:00Z","v":57112,"vw":52.224441},{"c":52.215,"h":52.225,"l":52.2,"n":165,"o":52.22,"t":"2026-09-30T18:15:00Z","v":275958,"vw":52.200498},{"c":52.215,"h":52.225,"l":52.18,"n":105,"o":52.21,"t":"2026-09-30T18:30:00Z","v":10839,"vw":52.206232},{"c":52.23,"h":52.23,"l":52.2,"n":144,"o":52.215,"t":"2026-09-30T18:45:00Z","v":22216,"vw":52.215301},{"c":52.28,"h":52.28,"l":52.23,"n":233,"o":52.23,"t":"2026-09-30T19:00:00Z","v":37753,"vw":52.254233},{"c":52.275,"h":52.29,"l":52.27,"n":417,"o":52.275,"t":"2026-09-30T19:15:00Z","v":89818,"vw":52.283021},{"c":52.245,"h":52.275,"l":52.245,"n":486,"o":52.275,"t":"2026-09-30T19:30:00Z","v":68744,"vw":52.263109},{"c":52.22,"h":52.29,"l":52.21,"n":2319,"o":52.245,"t":"2026-09-30T19:45:00Z","v":543544,"vw":52.244464},{"c":52.18,"h":52.19,"l":52.18,"n":10,"o":52.19,"t":"2026-09-30T20:00:00Z","v":15545,"vw":52.189908},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-01T09:45:00Z","v":520,"vw":52.1},{"c":52.13,"h":52.13,"l":52.13,"n":34,"o":52.13,"t":"2026-10-01T10:00:00Z","v":686,"vw":52.13},{"c":52.22,"h":52.25,"l":52.22,"n":7,"o":52.25,"t":"2026-10-01T11:15:00Z","v":1290,"vw":52.22408},{"c":52.435,"h":52.625,"l":52.16,"n":1490,"o":52.16,"t":"2026-10-01T13:30:00Z","v":181099,"vw":52.491468},{"c":52.46,"h":52.51,"l":52.4,"n":515,"o":52.43,"t":"2026-10-01T13:45:00Z","v":52396,"vw":52.45101},{"c":52.28,"h":52.46,"l":52.24,"n":906,"o":52.46,"t":"2026-10-01T14:00:00Z","v":88770,"vw":52.324132},{"c":52.21,"h":52.34,"l":52.19,"n":428,"o":52.305,"t":"2026-10-01T14:15:00Z","v":38948,"vw":52.261309},{"c":52.195,"h":52.2891,"l":52.18,"n":648,"o":52.185,"t":"2026-10-01T14:30:00Z","v":62628,"vw":52.219037},{"c":52.07,"h":52.205,"l":52.055,"n":619,"o":52.19,"t":"2026-10-01T14:45:00Z","v":66114,"vw":52.102035},{"c":52,"h":52.08,"l":51.95,"n":401,"o":52.075,"t":"2026-10-01T15:00:00Z","v":38690,"vw":52.018234},{"c":51.99,"h":52.07,"l":51.98,"n":394,"o":52.02,"t":"2026-10-01T15:15:00Z","v":86854,"vw":52.014916},{"c":51.97,"h":52.005,"l":51.89,"n":746,"o":51.98,"t":"2026-10-01T15:30:00Z","v":108794,"vw":51.960386},{"c":52.035,"h":52.05,"l":51.97,"n":783,"o":51.97,"t":"2026-10-01T15:45:00Z","v":128280,"vw":52.012918},{"c":52.03,"h":52.0842,"l":52.01,"n":693,"o":52.035,"t":"2026-10-01T16:00:00Z","v":93986,"vw":52.052186},{"c":52.06,"h":52.09,"l":52.02,"n":757,"o":52.025,"t":"2026-10-01T16:15:00Z","v":112936,"vw":52.059497},{"c":52.02,"h":52.07,"l":52.005,"n":492,"o":52.06,"t":"2026-10-01T16:30:00Z","v":101119,"vw":52.046391},{"c":51.98,"h":52.055,"l":51.97,"n":239,"o":52.025,"t":"2026-10-01T16:45:00Z","v":20007,"vw":52.010448},{"c":52.04,"h":52.045,"l":51.97,"n":238,"o":51.98,"t":"2026-10-01T17:00:00Z","v":22385,"vw":52.01911},{"c":52.145,"h":52.2,"l":52.0416,"n":790,"o":52.055,"t":"2026-10-01T17:15:00Z","v":113081,"vw":52.114573},{"c":52.22,"h":52.225,"l":52.15,"n":1155,"o":52.15,"t":"2026-10-01T17:30:00Z","v":157761,"vw":52.188517},{"c":52.145,"h":52.23,"l":52.12,"n":599,"o":52.225,"t":"2026-10-01T17:45:00Z","v":60566,"vw":52.17244},{"c":52.13,"h":52.155,"l":52.1,"n":555,"o":52.145,"t":"2026-10-01T18:00:00Z","v":83454,"vw":52.126383},{"c":52.15,"h":52.16,"l":52.12,"n":426,"o":52.14,"t":"2026-10-01T18:15:00Z","v":57725,"vw":52.141314},{"c":52.15,"h":52.18,"l":52.12,"n":385,"o":52.15,"t":"2026-10-01T18:30:00Z","v":47488,"vw":52.155928},{"c":52.15,"h":52.165,"l":52.145,"n":271,"o":52.15,"t":"2026-10-01T18:45:00Z","v":36449,"vw":52.151452},{"c":52.16,"h":52.17,"l":52.14,"n":202,"o":52.155,"t":"2026-10-01T19:00:00Z","v":19550,"vw":52.149559},{"c":52.135,"h":52.165,"l":52.125,"n":187,"o":52.16,"t":"2026-10-01T19:15:00Z","v":14379,"vw":52.147596},{"c":52.1,"h":52.15,"l":52.095,"n":384,"o":52.135,"t":"2026-10-01T19:30:00Z","v":131188,"vw":52.125775},{"c":52.12,"h":52.155,"l":52.095,"n":2017,"o":52.1,"t":"2026-10-01T19:45:00Z","v":230678,"vw":52.125779},{"c":52.11,"h":52.11,"l":52.11,"n":12,"o":52.11,"t":"2026-10-01T20:00:00Z","v":38713,"vw":52.11},{"c":51.69,"h":51.69,"l":51.5,"n":11,"o":51.51,"t":"2026-10-02T08:00:00Z","v":1071,"vw":51.5725},{"c":51.44,"h":51.49,"l":51.43,"n":19,"o":51.49,"t":"2026-10-02T08:15:00Z","v":6852,"vw":51.460495},{"c":51.39,"h":51.42,"l":51.39,"n":31,"o":51.42,"t":"2026-10-02T08:30:00Z","v":4496,"vw":51.404041},{"c":51.36,"h":51.49,"l":51.36,"n":12,"o":51.44,"t":"2026-10-02T09:00:00Z","v":4235,"vw":51.436297},{"c":51.36,"h":51.36,"l":51.36,"n":1,"o":51.36,"t":"2026-10-02T09:15:00Z","v":500,"vw":51.36},{"c":51.33,"h":51.42,"l":51.33,"n":3,"o":51.33,"t":"2026-10-02T09:30:00Z","v":1224,"vw":51.337353},{"c":51.38,"h":51.38,"l":51.38,"n":1,"o":51.38,"t":"2026-10-02T10:00:00Z","v":100,"vw":51.38},{"c":51.38,"h":51.38,"l":51.37,"n":10,"o":51.37,"t":"2026-10-02T11:00:00Z","v":676,"vw":51.378236},{"c":51.28,"h":51.28,"l":51.28,"n":3,"o":51.28,"t":"2026-10-02T11:45:00Z","v":152,"vw":51.28},{"c":51.43,"h":51.45,"l":51.37,"n":50,"o":51.37,"t":"2026-10-02T12:30:00Z","v":3250,"vw":51.381173},{"c":51.4582,"h":51.4582,"l":51.38,"n":2,"o":51.38,"t":"2026-10-02T12:45:00Z","v":1400,"vw":51.402343},{"c":51.4318,"h":51.4318,"l":51.4318,"n":1,"o":51.4318,"t":"2026-10-02T13:00:00Z","v":200,"vw":51.4318},{"c":51.37,"h":51.38,"l":51.37,"n":4,"o":51.38,"t":"2026-10-02T13:15:00Z","v":1209,"vw":51.371724},{"c":51.27,"h":51.41,"l":51.205,"n":2006,"o":51.41,"t":"2026-10-02T13:30:00Z","v":105400,"vw":51.305288},{"c":51.32,"h":51.35,"l":51.23,"n":1430,"o":51.28,"t":"2026-10-02T13:45:00Z","v":168121,"vw":51.302427},{"c":51.39,"h":51.41,"l":51.27,"n":1202,"o":51.32,"t":"2026-10-02T14:00:00Z","v":110090,"vw":51.348013},{"c":51.36,"h":51.44,"l":51.335,"n":580,"o":51.395,"t":"2026-10-02T14:15:00Z","v":131379,"vw":51.385356},{"c":51.46,"h":51.465,"l":51.34,"n":376,"o":51.35,"t":"2026-10-02T14:30:00Z","v":24457,"vw":51.408122},{"c":51.33,"h":51.495,"l":51.33,"n":546,"o":51.455,"t":"2026-10-02T14:45:00Z","v":50570,"vw":51.431055},{"c":51.195,"h":51.35,"l":51.19,"n":365,"o":51.34,"t":"2026-10-02T15:00:00Z","v":23533,"vw":51.245227},{"c":51.09,"h":51.215,"l":51.05,"n":448,"o":51.2,"t":"2026-10-02T15:15:00Z","v":40172,"vw":51.111441},{"c":51.1,"h":51.13,"l":51.07,"n":284,"o":51.1,"t":"2026-10-02T15:30:00Z","v":20317,"vw":51.099675},{"c":51.11,"h":51.115,"l":51.0825,"n":214,"o":51.09,"t":"2026-10-02T15:45:00Z","v":20101,"vw":51.096983},{"c":51.145,"h":51.155,"l":51.105,"n":276,"o":51.11,"t":"2026-10-02T16:00:00Z","v":22714,"vw":51.123648},{"c":51.12,"h":51.175,"l":51.11,"n":243,"o":51.14,"t":"2026-10-02T16:15:00Z","v":17625,"vw":51.14236},{"c":51.125,"h":51.155,"l":51.11,"n":131,"o":51.135,"t":"2026-10-02T16:30:00Z","v":6866,"vw":51.134009},{"c":51.16,"h":51.175,"l":51.13,"n":231,"o":51.13,"t":"2026-10-02T16:45:00Z","v":12964,"vw":51.155575},{"c":51.18,"h":51.205,"l":51.16,"n":526,"o":51.16,"t":"2026-10-02T17:00:00Z","v":124442,"vw":51.186925},{"c":51.13,"h":51.21,"l":51.12,"n":208,"o":51.185,"t":"2026-10-02T17:15:00Z","v":15731,"vw":51.185197},{"c":51.19,"h":51.2,"l":51.135,"n":398,"o":51.14,"t":"2026-10-02T17:30:00Z","v":60763,"vw":51.185166},{"c":51.19,"h":51.21,"l":51.17,"n":238,"o":51.205,"t":"2026-10-02T17:45:00Z","v":19457,"vw":51.194809},{"c":51.225,"h":51.225,"l":51.2,"n":217,"o":51.2,"t":"2026-10-02T18:00:00Z","v":24934,"vw":51.210698},{"c":51.22,"h":51.22,"l":51.185,"n":212,"o":51.22,"t":"2026-10-02T18:15:00Z","v":26167,"vw":51.200171},{"c":51.245,"h":51.245,"l":51.215,"n":243,"o":51.23,"t":"2026-10-02T18:30:00Z","v":29872,"vw":51.225891},{"c":51.255,"h":51.27,"l":51.24,"n":280,"o":51.25,"t":"2026-10-02T18:45:00Z","v":61052,"vw":51.255231},{"c":51.295,"h":51.295,"l":51.245,"n":350,"o":51.25,"t":"2026-10-02T19:00:00Z","v":42039,"vw":51.26876},{"c":51.33,"h":51.335,"l":51.29,"n":288,"o":51.295,"t":"2026-10-02T19:15:00Z","v":40088,"vw":51.315311},{"c":51.285,"h":51.355,"l":51.28,"n":471,"o":51.325,"t":"2026-10-02T19:30:00Z","v":141518,"vw":51.298981},{"c":51.24,"h":51.295,"l":51.22,"n":1540,"o":51.285,"t":"2026-10-02T19:45:00Z","v":228446,"vw":51.253134},{"c":51.24,"h":51.24,"l":51.24,"n":10,"o":51.24,"t":"2026-10-02T20:00:00Z","v":28099,"vw":51.24},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-02T22:45:00Z","v":100,"vw":51},{"c":51.32,"h":51.32,"l":51.32,"n":8,"o":51.32,"t":"2026-10-05T08:00:00Z","v":169,"vw":51.32},{"c":51.74,"h":51.74,"l":51.74,"n":5,"o":51.74,"t":"2026-10-05T08:15:00Z","v":400,"vw":51.74},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-10-05T08:45:00Z","v":100,"vw":51.7},{"c":51.61,"h":51.69,"l":51.6,"n":4,"o":51.69,"t":"2026-10-05T10:00:00Z","v":445,"vw":51.628372},{"c":51.65,"h":51.75,"l":51.65,"n":58,"o":51.7,"t":"2026-10-05T11:30:00Z","v":2392,"vw":51.674601},{"c":51.64,"h":51.65,"l":51.64,"n":59,"o":51.65,"t":"2026-10-05T11:45:00Z","v":6025,"vw":51.6476},{"c":51.64,"h":51.66,"l":51.64,"n":17,"o":51.64,"t":"2026-10-05T12:00:00Z","v":2583,"vw":51.644029},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-05T13:00:00Z","v":130,"vw":51.75},{"c":51.68,"h":51.68,"l":51.64,"n":35,"o":51.65,"t":"2026-10-05T13:15:00Z","v":8372,"vw":51.650353},{"c":51.94,"h":51.95,"l":51.7,"n":2005,"o":51.75,"t":"2026-10-05T13:30:00Z","v":407879,"vw":51.809164},{"c":51.81,"h":51.955,"l":51.8,"n":773,"o":51.935,"t":"2026-10-05T13:45:00Z","v":102162,"vw":51.901554},{"c":51.97,"h":51.9785,"l":51.78,"n":636,"o":51.8,"t":"2026-10-05T14:00:00Z","v":57885,"vw":51.927805},{"c":51.95,"h":51.98,"l":51.92,"n":508,"o":51.965,"t":"2026-10-05T14:15:00Z","v":54531,"vw":51.96019},{"c":52.04,"h":52.045,"l":51.94,"n":537,"o":51.965,"t":"2026-10-05T14:30:00Z","v":82839,"vw":51.987724},{"c":52.095,"h":52.095,"l":52.02,"n":327,"o":52.04,"t":"2026-10-05T14:45:00Z","v":67936,"vw":52.047761},{"c":52.11,"h":52.14,"l":52.08,"n":519,"o":52.1,"t":"2026-10-05T15:00:00Z","v":112672,"vw":52.100225},{"c":52.08,"h":52.125,"l":52.075,"n":374,"o":52.11,"t":"2026-10-05T15:15:00Z","v":53022,"vw":52.099755},{"c":52.12,"h":52.13,"l":52.07,"n":200,"o":52.08,"t":"2026-10-05T15:30:00Z","v":87045,"vw":52.104314},{"c":52.095,"h":52.125,"l":52.075,"n":164,"o":52.11,"t":"2026-10-05T15:45:00Z","v":16301,"vw":52.101592},{"c":52.08,"h":52.09,"l":52.065,"n":199,"o":52.09,"t":"2026-10-05T16:00:00Z","v":17146,"vw":52.077903},{"c":52.06,"h":52.08,"l":52.0597,"n":94,"o":52.07,"t":"2026-10-05T16:15:00Z","v":10610,"vw":52.070264},{"c":52.095,"h":52.1,"l":52.06,"n":98,"o":52.06,"t":"2026-10-05T16:30:00Z","v":9206,"vw":52.075244},{"c":52.1,"h":52.12,"l":52.09,"n":144,"o":52.095,"t":"2026-10-05T16:45:00Z","v":14465,"vw":52.101618},{"c":52.105,"h":52.105,"l":52.085,"n":127,"o":52.0914,"t":"2026-10-05T17:00:00Z","v":10970,"vw":52.095068},{"c":52.165,"h":52.165,"l":52.09,"n":104,"o":52.11,"t":"2026-10-05T17:15:00Z","v":16261,"vw":52.122677},{"c":52.195,"h":52.195,"l":52.155,"n":146,"o":52.165,"t":"2026-10-05T17:30:00Z","v":13179,"vw":52.168841},{"c":52.27,"h":52.27,"l":52.2,"n":319,"o":52.2,"t":"2026-10-05T17:45:00Z","v":37437,"vw":52.232322},{"c":52.255,"h":52.285,"l":52.255,"n":325,"o":52.28,"t":"2026-10-05T18:00:00Z","v":51496,"vw":52.262057},{"c":52.3,"h":52.305,"l":52.25,"n":434,"o":52.255,"t":"2026-10-05T18:15:00Z","v":147263,"vw":52.27838},{"c":52.29,"h":52.31,"l":52.27,"n":357,"o":52.3,"t":"2026-10-05T18:30:00Z","v":77571,"vw":52.29145},{"c":52.315,"h":52.325,"l":52.285,"n":298,"o":52.29,"t":"2026-10-05T18:45:00Z","v":53012,"vw":52.30985},{"c":52.3235,"h":52.34,"l":52.315,"n":384,"o":52.315,"t":"2026-10-05T19:00:00Z","v":72357,"vw":52.327762},{"c":52.325,"h":52.335,"l":52.305,"n":253,"o":52.33,"t":"2026-10-05T19:15:00Z","v":31196,"vw":52.324464},{"c":52.35,"h":52.35,"l":52.315,"n":238,"o":52.32,"t":"2026-10-05T19:30:00Z","v":22436,"vw":52.33354},{"c":52.29,"h":52.365,"l":52.265,"n":725,"o":52.355,"t":"2026-10-05T19:45:00Z","v":97140,"vw":52.307524},{"c":52.28,"h":52.28,"l":52.28,"n":11,"o":52.28,"t":"2026-10-05T20:00:00Z","v":121102,"vw":52.28},{"c":52.29,"h":52.29,"l":52.27,"n":26,"o":52.27,"t":"2026-10-06T08:30:00Z","v":1199,"vw":52.286667},{"c":52.27,"h":52.29,"l":52.27,"n":31,"o":52.29,"t":"2026-10-06T09:00:00Z","v":1439,"vw":52.279091},{"c":52.25,"h":52.25,"l":52.25,"n":4,"o":52.25,"t":"2026-10-06T09:15:00Z","v":1124,"vw":52.25},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-06T09:30:00Z","v":662,"vw":52.27},{"c":52.26,"h":52.26,"l":52.26,"n":10,"o":52.26,"t":"2026-10-06T10:45:00Z","v":1000,"vw":52.26},{"c":52.2442,"h":52.2442,"l":52.2442,"n":1,"o":52.2442,"t":"2026-10-06T11:15:00Z","v":100,"vw":52.2442},{"c":52.25,"h":52.25,"l":52.25,"n":6,"o":52.25,"t":"2026-10-06T12:30:00Z","v":363,"vw":52.25},{"c":52.3,"h":52.3,"l":52.3,"n":3,"o":52.3,"t":"2026-10-06T12:45:00Z","v":251,"vw":52.3},{"c":52.3,"h":52.3,"l":52.28,"n":3,"o":52.28,"t":"2026-10-06T13:00:00Z","v":211,"vw":52.29},{"c":52.13,"h":52.24,"l":52.09,"n":792,"o":52.2,"t":"2026-10-06T13:30:00Z","v":83549,"vw":52.148259},{"c":52.085,"h":52.125,"l":52.04,"n":539,"o":52.12,"t":"2026-10-06T13:45:00Z","v":86482,"vw":52.073293},{"c":52.07,"h":52.115,"l":52.055,"n":653,"o":52.07,"t":"2026-10-06T14:00:00Z","v":79826,"vw":52.087819},{"c":51.99,"h":52.07,"l":51.965,"n":410,"o":52.06,"t":"2026-10-06T14:15:00Z","v":53327,"vw":52.013135},{"c":52.075,"h":52.075,"l":51.985,"n":541,"o":51.99,"t":"2026-10-06T14:30:00Z","v":94206,"vw":52.020397},{"c":52.095,"h":52.1,"l":52.055,"n":780,"o":52.07,"t":"2026-10-06T14:45:00Z","v":186246,"vw":52.068336},{"c":52.085,"h":52.0999,"l":52.045,"n":1131,"o":52.09,"t":"2026-10-06T15:00:00Z","v":227326,"vw":52.07274},{"c":52.06,"h":52.09,"l":52.035,"n":959,"o":52.085,"t":"2026-10-06T15:15:00Z","v":195206,"vw":52.062953},{"c":52.125,"h":52.13,"l":52.055,"n":994,"o":52.055,"t":"2026-10-06T15:30:00Z","v":226395,"vw":52.100996},{"c":52.1599,"h":52.16,"l":52.12,"n":655,"o":52.12,"t":"2026-10-06T15:45:00Z","v":145843,"vw":52.142075},{"c":52.17,"h":52.185,"l":52.155,"n":976,"o":52.16,"t":"2026-10-06T16:00:00Z","v":199180,"vw":52.167637},{"c":52.185,"h":52.2,"l":52.15,"n":501,"o":52.175,"t":"2026-10-06T16:15:00Z","v":109767,"vw":52.176245},{"c":52.21,"h":52.21,"l":52.165,"n":337,"o":52.18,"t":"2026-10-06T16:30:00Z","v":62929,"vw":52.18046},{"c":52.205,"h":52.22,"l":52.195,"n":260,"o":52.22,"t":"2026-10-06T16:45:00Z","v":112929,"vw":52.200866},{"c":52.23,"h":52.25,"l":52.2,"n":170,"o":52.2099,"t":"2026-10-06T17:00:00Z","v":14098,"vw":52.226802},{"c":52.245,"h":52.255,"l":52.225,"n":179,"o":52.235,"t":"2026-10-06T17:15:00Z","v":18704,"vw":52.238798},{"c":52.29,"h":52.3,"l":52.24,"n":85,"o":52.24,"t":"2026-10-06T17:30:00Z","v":10548,"vw":52.28909},{"c":52.285,"h":52.305,"l":52.28,"n":203,"o":52.29,"t":"2026-10-06T17:45:00Z","v":18489,"vw":52.296377},{"c":52.32,"h":52.32,"l":52.29,"n":108,"o":52.29,"t":"2026-10-06T18:00:00Z","v":6945,"vw":52.305046},{"c":52.27,"h":52.325,"l":52.27,"n":135,"o":52.32,"t":"2026-10-06T18:15:00Z","v":10818,"vw":52.294138},{"c":52.28,"h":52.29,"l":52.2716,"n":88,"o":52.275,"t":"2026-10-06T18:30:00Z","v":5453,"vw":52.280995},{"c":52.285,"h":52.29,"l":52.27,"n":180,"o":52.275,"t":"2026-10-06T18:45:00Z","v":40796,"vw":52.279052},{"c":52.28,"h":52.305,"l":52.28,"n":231,"o":52.29,"t":"2026-10-06T19:00:00Z","v":19256,"vw":52.291735},{"c":52.275,"h":52.29,"l":52.27,"n":231,"o":52.28,"t":"2026-10-06T19:15:00Z","v":25952,"vw":52.280508},{"c":52.26,"h":52.285,"l":52.2528,"n":356,"o":52.275,"t":"2026-10-06T19:30:00Z","v":42583,"vw":52.266839},{"c":52.25,"h":52.28,"l":52.24,"n":1509,"o":52.255,"t":"2026-10-06T19:45:00Z","v":232942,"vw":52.256367},{"c":52.17,"h":52.25,"l":52.17,"n":31,"o":52.25,"t":"2026-10-06T20:00:00Z","v":100375,"vw":52.220317},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-07T08:30:00Z","v":100,"vw":51.95},{"c":51.79,"h":51.79,"l":51.79,"n":2,"o":51.79,"t":"2026-10-07T09:45:00Z","v":120,"vw":51.79},{"c":51.71,"h":51.71,"l":51.71,"n":2,"o":51.71,"t":"2026-10-07T11:00:00Z","v":119,"vw":51.71},{"c":51.61,"h":51.61,"l":51.61,"n":2,"o":51.61,"t":"2026-10-07T12:30:00Z","v":150,"vw":51.61},{"c":51.485,"h":51.72,"l":51.47,"n":1823,"o":51.66,"t":"2026-10-07T13:30:00Z","v":357669,"vw":51.558445},{"c":51.485,"h":51.535,"l":51.445,"n":1367,"o":51.485,"t":"2026-10-07T13:45:00Z","v":221295,"vw":51.476648},{"c":51.48,"h":51.52,"l":51.4729,"n":780,"o":51.49,"t":"2026-10-07T14:00:00Z","v":104513,"vw":51.494481},{"c":51.535,"h":51.55,"l":51.485,"n":758,"o":51.485,"t":"2026-10-07T14:15:00Z","v":100672,"vw":51.518877},{"c":51.585,"h":51.63,"l":51.535,"n":521,"o":51.535,"t":"2026-10-07T14:30:00Z","v":67645,"vw":51.591988},{"c":51.645,"h":51.65,"l":51.585,"n":456,"o":51.585,"t":"2026-10-07T14:45:00Z","v":57729,"vw":51.621245},{"c":51.66,"h":51.68,"l":51.605,"n":1251,"o":51.645,"t":"2026-10-07T15:00:00Z","v":170889,"vw":51.637358},{"c":51.575,"h":51.65,"l":51.57,"n":426,"o":51.65,"t":"2026-10-07T15:15:00Z","v":66679,"vw":51.61869},{"c":51.62,"h":51.65,"l":51.58,"n":367,"o":51.58,"t":"2026-10-07T15:30:00Z","v":52757,"vw":51.629645},{"c":51.62,"h":51.63,"l":51.595,"n":288,"o":51.61,"t":"2026-10-07T15:45:00Z","v":40595,"vw":51.616191},{"c":51.655,"h":51.675,"l":51.605,"n":342,"o":51.62,"t":"2026-10-07T16:00:00Z","v":42811,"vw":51.637055},{"c":51.66,"h":51.665,"l":51.645,"n":179,"o":51.655,"t":"2026-10-07T16:15:00Z","v":19805,"vw":51.654993},{"c":51.6,"h":51.65,"l":51.6,"n":308,"o":51.65,"t":"2026-10-07T16:30:00Z","v":39986,"vw":51.615504},{"c":51.595,"h":51.625,"l":51.58,"n":260,"o":51.595,"t":"2026-10-07T16:45:00Z","v":36130,"vw":51.601265},{"c":51.665,"h":51.68,"l":51.59,"n":330,"o":51.59,"t":"2026-10-07T17:00:00Z","v":56355,"vw":51.620406},{"c":51.6299,"h":51.675,"l":51.62,"n":188,"o":51.66,"t":"2026-10-07T17:15:00Z","v":27992,"vw":51.652954},{"c":51.635,"h":51.65,"l":51.62,"n":242,"o":51.62,"t":"2026-10-07T17:30:00Z","v":35898,"vw":51.637911},{"c":51.63,"h":51.645,"l":51.62,"n":292,"o":51.64,"t":"2026-10-07T17:45:00Z","v":39398,"vw":51.633571},{"c":51.655,"h":51.68,"l":51.63,"n":215,"o":51.63,"t":"2026-10-07T18:00:00Z","v":21829,"vw":51.655167},{"c":51.67,"h":51.68,"l":51.65,"n":190,"o":51.66,"t":"2026-10-07T18:15:00Z","v":17843,"vw":51.658137},{"c":51.68,"h":51.69,"l":51.645,"n":197,"o":51.675,"t":"2026-10-07T18:30:00Z","v":31622,"vw":51.668694},{"c":51.68,"h":51.69,"l":51.67,"n":129,"o":51.69,"t":"2026-10-07T18:45:00Z","v":13972,"vw":51.679669},{"c":51.645,"h":51.685,"l":51.64,"n":171,"o":51.68,"t":"2026-10-07T19:00:00Z","v":11779,"vw":51.65928},{"c":51.645,"h":51.66,"l":51.645,"n":308,"o":51.645,"t":"2026-10-07T19:15:00Z","v":26260,"vw":51.650623},{"c":51.635,"h":51.65,"l":51.625,"n":560,"o":51.645,"t":"2026-10-07T19:30:00Z","v":61354,"vw":51.641356},{"c":51.64,"h":51.67,"l":51.62,"n":979,"o":51.6399,"t":"2026-10-07T19:45:00Z","v":171427,"vw":51.646953},{"c":51.64,"h":51.64,"l":51.64,"n":22,"o":51.64,"t":"2026-10-07T20:00:00Z","v":19945,"vw":51.64},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-08T09:15:00Z","v":100,"vw":51.3},{"c":51.23,"h":51.23,"l":51.23,"n":2,"o":51.23,"t":"2026-10-08T11:00:00Z","v":102,"vw":51.23},{"c":51.34,"h":51.34,"l":51.34,"n":2,"o":51.34,"t":"2026-10-08T12:45:00Z","v":101,"vw":51.34},{"c":51.34,"h":51.34,"l":51.33,"n":2,"o":51.33,"t":"2026-10-08T13:00:00Z","v":200,"vw":51.335},{"c":51.35,"h":51.35,"l":51.35,"n":30,"o":51.35,"t":"2026-10-08T13:15:00Z","v":1011,"vw":51.35},{"c":51.355,"h":51.5,"l":51.32,"n":1331,"o":51.361,"t":"2026-10-08T13:30:00Z","v":148740,"vw":51.388481},{"c":51.395,"h":51.405,"l":51.34,"n":1041,"o":51.355,"t":"2026-10-08T13:45:00Z","v":113010,"vw":51.366811},{"c":51.375,"h":51.405,"l":51.365,"n":585,"o":51.385,"t":"2026-10-08T14:00:00Z","v":41965,"vw":51.389441},{"c":51.38,"h":51.425,"l":51.36,"n":424,"o":51.38,"t":"2026-10-08T14:15:00Z","v":31297,"vw":51.395352},{"c":51.315,"h":51.385,"l":51.29,"n":539,"o":51.385,"t":"2026-10-08T14:30:00Z","v":50429,"vw":51.355235},{"c":51.225,"h":51.305,"l":51.225,"n":274,"o":51.305,"t":"2026-10-08T14:45:00Z","v":19915,"vw":51.277585},{"c":51.2,"h":51.255,"l":51.2,"n":305,"o":51.225,"t":"2026-10-08T15:00:00Z","v":19281,"vw":51.226882},{"c":51.16,"h":51.2,"l":51.13,"n":372,"o":51.195,"t":"2026-10-08T15:15:00Z","v":56064,"vw":51.166759},{"c":51.13,"h":51.16,"l":51.11,"n":553,"o":51.16,"t":"2026-10-08T15:30:00Z","v":147916,"vw":51.126197},{"c":51.105,"h":51.14,"l":51.095,"n":302,"o":51.13,"t":"2026-10-08T15:45:00Z","v":36916,"vw":51.11839},{"c":51.14,"h":51.14,"l":51.095,"n":245,"o":51.11,"t":"2026-10-08T16:00:00Z","v":22233,"vw":51.122592},{"c":51.17,"h":51.325,"l":51.13,"n":814,"o":51.14,"t":"2026-10-08T16:15:00Z","v":107576,"vw":51.21074},{"c":51.18,"h":51.18,"l":51.13,"n":167,"o":51.17,"t":"2026-10-08T16:30:00Z","v":10717,"vw":51.161606},{"c":51.17,"h":51.2,"l":51.11,"n":762,"o":51.16,"t":"2026-10-08T16:45:00Z","v":110570,"vw":51.172558},{"c":51.22,"h":51.225,"l":51.145,"n":453,"o":51.17,"t":"2026-10-08T17:00:00Z","v":64791,"vw":51.182018},{"c":51.19,"h":51.245,"l":51.15,"n":390,"o":51.2113,"t":"2026-10-08T17:15:00Z","v":51212,"vw":51.223024},{"c":51.21,"h":51.225,"l":51.19,"n":337,"o":51.19,"t":"2026-10-08T17:30:00Z","v":153548,"vw":51.203604},{"c":51.205,"h":51.225,"l":51.16,"n":231,"o":51.22,"t":"2026-10-08T17:45:00Z","v":12264,"vw":51.194026},{"c":51.26,"h":51.26,"l":51.2,"n":273,"o":51.21,"t":"2026-10-08T18:00:00Z","v":60928,"vw":51.221308},{"c":51.29,"h":51.315,"l":51.265,"n":222,"o":51.265,"t":"2026-10-08T18:15:00Z","v":20023,"vw":51.291789},{"c":51.29,"h":51.305,"l":51.27,"n":130,"o":51.285,"t":"2026-10-08T18:30:00Z","v":10812,"vw":51.288828},{"c":51.27,"h":51.29,"l":51.27,"n":176,"o":51.2863,"t":"2026-10-08T18:45:00Z","v":14651,"vw":51.279885},{"c":51.305,"h":51.305,"l":51.245,"n":287,"o":51.26,"t":"2026-10-08T19:00:00Z","v":33432,"vw":51.271783},{"c":51.31,"h":51.34,"l":51.285,"n":157,"o":51.295,"t":"2026-10-08T19:15:00Z","v":18107,"vw":51.30659},{"c":51.305,"h":51.325,"l":51.3036,"n":257,"o":51.32,"t":"2026-10-08T19:30:00Z","v":24908,"vw":51.314713},{"c":51.345,"h":51.365,"l":51.3,"n":1181,"o":51.3,"t":"2026-10-08T19:45:00Z","v":149715,"vw":51.32999},{"c":51.36,"h":51.36,"l":51.36,"n":10,"o":51.36,"t":"2026-10-08T20:00:00Z","v":14909,"vw":51.36},{"c":52.14,"h":52.14,"l":52.14,"n":20,"o":52.14,"t":"2026-10-09T08:15:00Z","v":329,"vw":52.14},{"c":52.11,"h":52.11,"l":52.11,"n":1,"o":52.11,"t":"2026-10-09T09:15:00Z","v":108,"vw":52.11},{"c":52.07,"h":52.08,"l":52.07,"n":4,"o":52.08,"t":"2026-10-09T09:45:00Z","v":1258,"vw":52.070833},{"c":52.1,"h":52.1,"l":52.04,"n":10,"o":52.04,"t":"2026-10-09T11:00:00Z","v":658,"vw":52.076923},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-10-09T11:30:00Z","v":216,"vw":52.07},{"c":52.14,"h":52.14,"l":52.14,"n":3,"o":52.14,"t":"2026-10-09T11:45:00Z","v":542,"vw":52.14},{"c":52.11,"h":52.12,"l":52.11,"n":9,"o":52.12,"t":"2026-10-09T12:00:00Z","v":779,"vw":52.111522},{"c":52.0792,"h":52.0792,"l":52.0792,"n":1,"o":52.0792,"t":"2026-10-09T12:45:00Z","v":100,"vw":52.0792},{"c":52.06,"h":52.07,"l":52.03,"n":65,"o":52.07,"t":"2026-10-09T13:15:00Z","v":2638,"vw":52.053746},{"c":52.495,"h":52.52,"l":52.06,"n":2406,"o":52.06,"t":"2026-10-09T13:30:00Z","v":385481,"vw":52.342051},{"c":52.55,"h":52.67,"l":52.495,"n":2087,"o":52.495,"t":"2026-10-09T13:45:00Z","v":404696,"vw":52.590564},{"c":52.44,"h":52.59,"l":52.43,"n":1184,"o":52.55,"t":"2026-10-09T14:00:00Z","v":164425,"vw":52.529115},{"c":52.385,"h":52.46,"l":52.36,"n":596,"o":52.45,"t":"2026-10-09T14:15:00Z","v":134843,"vw":52.411008},{"c":52.42,"h":52.43,"l":52.34,"n":854,"o":52.385,"t":"2026-10-09T14:30:00Z","v":160468,"vw":52.392711},{"c":52.42,"h":52.44,"l":52.365,"n":288,"o":52.42,"t":"2026-10-09T14:45:00Z","v":39911,"vw":52.409297},{"c":52.41,"h":52.475,"l":52.38,"n":409,"o":52.43,"t":"2026-10-09T15:00:00Z","v":87912,"vw":52.430825},{"c":52.47,"h":52.49,"l":52.41,"n":229,"o":52.41,"t":"2026-10-09T15:15:00Z","v":24302,"vw":52.462674},{"c":52.46,"h":52.49,"l":52.455,"n":274,"o":52.47,"t":"2026-10-09T15:30:00Z","v":49257,"vw":52.471911},{"c":52.46,"h":52.46,"l":52.42,"n":146,"o":52.44,"t":"2026-10-09T15:45:00Z","v":13995,"vw":52.442902},{"c":52.44,"h":52.47,"l":52.44,"n":285,"o":52.45,"t":"2026-10-09T16:00:00Z","v":82639,"vw":52.445699},{"c":52.47,"h":52.475,"l":52.425,"n":251,"o":52.44,"t":"2026-10-09T16:15:00Z","v":34498,"vw":52.445072},{"c":52.44,"h":52.46,"l":52.435,"n":208,"o":52.455,"t":"2026-10-09T16:30:00Z","v":146116,"vw":52.449965},{"c":52.405,"h":52.46,"l":52.405,"n":136,"o":52.44,"t":"2026-10-09T16:45:00Z","v":17453,"vw":52.439858},{"c":52.405,"h":52.425,"l":52.395,"n":167,"o":52.41,"t":"2026-10-09T17:00:00Z","v":27338,"vw":52.406369},{"c":52.4,"h":52.43,"l":52.395,"n":120,"o":52.405,"t":"2026-10-09T17:15:00Z","v":12682,"vw":52.409417},{"c":52.425,"h":52.425,"l":52.4,"n":98,"o":52.405,"t":"2026-10-09T17:30:00Z","v":9475,"vw":52.40757},{"c":52.44,"h":52.44,"l":52.425,"n":171,"o":52.425,"t":"2026-10-09T17:45:00Z","v":20850,"vw":52.431245},{"c":52.485,"h":52.485,"l":52.44,"n":223,"o":52.45,"t":"2026-10-09T18:00:00Z","v":97689,"vw":52.452989},{"c":52.47,"h":52.49,"l":52.465,"n":100,"o":52.485,"t":"2026-10-09T18:15:00Z","v":15943,"vw":52.473266},{"c":52.46,"h":52.465,"l":52.45,"n":84,"o":52.465,"t":"2026-10-09T18:30:00Z","v":6058,"vw":52.458181},{"c":52.51,"h":52.525,"l":52.46,"n":293,"o":52.46,"t":"2026-10-09T18:45:00Z","v":58970,"vw":52.485174},{"c":52.495,"h":52.52,"l":52.495,"n":255,"o":52.51,"t":"2026-10-09T19:00:00Z","v":51408,"vw":52.507734},{"c":52.49,"h":52.51,"l":52.48,"n":344,"o":52.49,"t":"2026-10-09T19:15:00Z","v":46562,"vw":52.491723},{"c":52.545,"h":52.565,"l":52.49,"n":417,"o":52.49,"t":"2026-10-09T19:30:00Z","v":45515,"vw":52.530153},{"c":52.56,"h":52.58,"l":52.495,"n":1308,"o":52.54,"t":"2026-10-09T19:45:00Z","v":230362,"vw":52.545309},{"c":52.54,"h":52.56,"l":52.53,"n":17,"o":52.56,"t":"2026-10-09T20:00:00Z","v":32555,"vw":52.549821},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-12T10:45:00Z","v":100,"vw":52.08},{"c":52.13,"h":52.13,"l":52.13,"n":31,"o":52.13,"t":"2026-10-12T11:00:00Z","v":1124,"vw":52.13},{"c":52.0776,"h":52.0776,"l":52.0776,"n":1,"o":52.0776,"t":"2026-10-12T11:30:00Z","v":100,"vw":52.0776},{"c":52.16,"h":52.16,"l":52.1461,"n":29,"o":52.1461,"t":"2026-10-12T12:00:00Z","v":1764,"vw":52.15181},{"c":52.13,"h":52.13,"l":52.13,"n":1,"o":52.13,"t":"2026-10-12T13:00:00Z","v":500,"vw":52.13},{"c":52.045,"h":52.17,"l":52.045,"n":1346,"o":52.06,"t":"2026-10-12T13:30:00Z","v":175707,"vw":52.096847},{"c":52.04,"h":52.095,"l":52.01,"n":616,"o":52.045,"t":"2026-10-12T13:45:00Z","v":82338,"vw":52.059038},{"c":52.055,"h":52.085,"l":52.03,"n":529,"o":52.04,"t":"2026-10-12T14:00:00Z","v":77069,"vw":52.063644},{"c":52.02,"h":52.0501,"l":52.005,"n":328,"o":52.05,"t":"2026-10-12T14:15:00Z","v":50938,"vw":52.036791},{"c":52.03,"h":52.055,"l":52,"n":189,"o":52.01,"t":"2026-10-12T14:30:00Z","v":19660,"vw":52.029074},{"c":52.075,"h":52.0801,"l":52.015,"n":201,"o":52.015,"t":"2026-10-12T14:45:00Z","v":14350,"vw":52.040504},{"c":52.105,"h":52.105,"l":52.065,"n":259,"o":52.075,"t":"2026-10-12T15:00:00Z","v":27617,"vw":52.0879},{"c":52.095,"h":52.12,"l":52.07,"n":210,"o":52.11,"t":"2026-10-12T15:15:00Z","v":13456,"vw":52.103088},{"c":52.13,"h":52.14,"l":52.09,"n":266,"o":52.09,"t":"2026-10-12T15:30:00Z","v":24901,"vw":52.124914},{"c":52.1241,"h":52.145,"l":52.115,"n":261,"o":52.12,"t":"2026-10-12T15:45:00Z","v":47792,"vw":52.125651},{"c":52.11,"h":52.1399,"l":52.11,"n":184,"o":52.125,"t":"2026-10-12T16:00:00Z","v":14139,"vw":52.128019},{"c":52.1376,"h":52.155,"l":52.115,"n":454,"o":52.12,"t":"2026-10-12T16:15:00Z","v":78496,"vw":52.143177},{"c":52.13,"h":52.15,"l":52.13,"n":165,"o":52.1379,"t":"2026-10-12T16:30:00Z","v":14665,"vw":52.144921},{"c":52.1,"h":52.13,"l":52.085,"n":184,"o":52.13,"t":"2026-10-12T16:45:00Z","v":14861,"vw":52.109212},{"c":52.135,"h":52.135,"l":52.095,"n":108,"o":52.095,"t":"2026-10-12T17:00:00Z","v":10243,"vw":52.112685},{"c":52.12,"h":52.14,"l":52.12,"n":141,"o":52.135,"t":"2026-10-12T17:15:00Z","v":12709,"vw":52.127336},{"c":52.12,"h":52.13,"l":52.11,"n":122,"o":52.1143,"t":"2026-10-12T17:30:00Z","v":8752,"vw":52.118136},{"c":52.145,"h":52.145,"l":52.12,"n":166,"o":52.12,"t":"2026-10-12T17:45:00Z","v":12347,"vw":52.134953},{"c":52.155,"h":52.165,"l":52.145,"n":149,"o":52.145,"t":"2026-10-12T18:00:00Z","v":14509,"vw":52.157114},{"c":52.1462,"h":52.165,"l":52.135,"n":176,"o":52.155,"t":"2026-10-12T18:15:00Z","v":29988,"vw":52.156129},{"c":52.135,"h":52.145,"l":52.1305,"n":56,"o":52.145,"t":"2026-10-12T18:30:00Z","v":8257,"vw":52.139341},{"c":52.12,"h":52.14,"l":52.105,"n":72,"o":52.135,"t":"2026-10-12T18:45:00Z","v":6297,"vw":52.120749},{"c":52.12,"h":52.12,"l":52.105,"n":69,"o":52.11,"t":"2026-10-12T19:00:00Z","v":5322,"vw":52.110201},{"c":52.14,"h":52.15,"l":52.115,"n":221,"o":52.12,"t":"2026-10-12T19:15:00Z","v":19727,"vw":52.134094},{"c":52.125,"h":52.15,"l":52.115,"n":357,"o":52.135,"t":"2026-10-12T19:30:00Z","v":51376,"vw":52.134412},{"c":52.15,"h":52.15,"l":52.115,"n":646,"o":52.13,"t":"2026-10-12T19:45:00Z","v":66852,"vw":52.137441},{"c":52.15,"h":52.15,"l":52.15,"n":13,"o":52.15,"t":"2026-10-12T20:00:00Z","v":11775,"vw":52.15},{"c":52.17,"h":52.18,"l":52.17,"n":4,"o":52.18,"t":"2026-10-12T23:30:00Z","v":1120,"vw":52.175},{"c":52.1,"h":52.1,"l":52.1,"n":3,"o":52.1,"t":"2026-10-13T12:30:00Z","v":131,"vw":52.1},{"c":52.05,"h":52.07,"l":52.05,"n":4,"o":52.07,"t":"2026-10-13T12:45:00Z","v":3001,"vw":52.06},{"c":52.03,"h":52.03,"l":52.03,"n":2,"o":52.03,"t":"2026-10-13T13:00:00Z","v":1049,"vw":52.03},{"c":52.04,"h":52.04,"l":52.02,"n":9,"o":52.02,"t":"2026-10-13T13:15:00Z","v":1120,"vw":52.037619},{"c":52.105,"h":52.135,"l":52,"n":912,"o":52.02,"t":"2026-10-13T13:30:00Z","v":102209,"vw":52.095763},{"c":51.96,"h":52.115,"l":51.94,"n":603,"o":52.105,"t":"2026-10-13T13:45:00Z","v":76473,"vw":51.997792},{"c":51.965,"h":51.98,"l":51.93,"n":1012,"o":51.96,"t":"2026-10-13T14:00:00Z","v":374662,"vw":51.969752},{"c":52.1144,"h":52.1144,"l":51.935,"n":449,"o":51.965,"t":"2026-10-13T14:15:00Z","v":42267,"vw":52.025011},{"c":52.18,"h":52.22,"l":52.11,"n":503,"o":52.12,"t":"2026-10-13T14:30:00Z","v":74960,"vw":52.157869},{"c":52.1451,"h":52.21,"l":52.1451,"n":355,"o":52.18,"t":"2026-10-13T14:45:00Z","v":38817,"vw":52.187885},{"c":52.2,"h":52.215,"l":52.14,"n":411,"o":52.15,"t":"2026-10-13T15:00:00Z","v":64935,"vw":52.171634},{"c":52.17,"h":52.235,"l":52.17,"n":296,"o":52.2,"t":"2026-10-13T15:15:00Z","v":35196,"vw":52.211461},{"c":52.095,"h":52.185,"l":52.095,"n":262,"o":52.16,"t":"2026-10-13T15:30:00Z","v":25942,"vw":52.1327},{"c":52.145,"h":52.15,"l":52.08,"n":959,"o":52.095,"t":"2026-10-13T15:45:00Z","v":247275,"vw":52.116631},{"c":52.08,"h":52.155,"l":52.065,"n":474,"o":52.145,"t":"2026-10-13T16:00:00Z","v":58098,"vw":52.116841},{"c":52.06,"h":52.09,"l":52.05,"n":218,"o":52.075,"t":"2026-10-13T16:15:00Z","v":18184,"vw":52.075983},{"c":52.065,"h":52.065,"l":52.045,"n":216,"o":52.05,"t":"2026-10-13T16:30:00Z","v":14062,"vw":52.054537},{"c":52.05,"h":52.07,"l":52.05,"n":156,"o":52.065,"t":"2026-10-13T16:45:00Z","v":9803,"vw":52.05652},{"c":52.0602,"h":52.07,"l":52.03,"n":185,"o":52.03,"t":"2026-10-13T17:00:00Z","v":19955,"vw":52.047538},{"c":52.06,"h":52.085,"l":52.06,"n":147,"o":52.075,"t":"2026-10-13T17:15:00Z","v":12167,"vw":52.073493},{"c":52.105,"h":52.105,"l":52.065,"n":163,"o":52.065,"t":"2026-10-13T17:30:00Z","v":12474,"vw":52.086779},{"c":52.04,"h":52.105,"l":52.03,"n":372,"o":52.105,"t":"2026-10-13T17:45:00Z","v":30594,"vw":52.074749},{"c":52.1,"h":52.12,"l":52.03,"n":550,"o":52.035,"t":"2026-10-13T18:00:00Z","v":70659,"vw":52.087331},{"c":52.0924,"h":52.11,"l":52.075,"n":142,"o":52.095,"t":"2026-10-13T18:15:00Z","v":14837,"vw":52.094565},{"c":52.085,"h":52.095,"l":52.065,"n":196,"o":52.095,"t":"2026-10-13T18:30:00Z","v":15324,"vw":52.072574},{"c":52.115,"h":52.13,"l":52.09,"n":550,"o":52.09,"t":"2026-10-13T18:45:00Z","v":166818,"vw":52.112639},{"c":52.145,"h":52.155,"l":52.125,"n":174,"o":52.14,"t":"2026-10-13T19:00:00Z","v":18965,"vw":52.138641},{"c":52.155,"h":52.155,"l":52.145,"n":199,"o":52.145,"t":"2026-10-13T19:15:00Z","v":27842,"vw":52.149361},{"c":52.155,"h":52.175,"l":52.145,"n":435,"o":52.155,"t":"2026-10-13T19:30:00Z","v":68385,"vw":52.159597},{"c":52.14,"h":52.165,"l":52.12,"n":911,"o":52.155,"t":"2026-10-13T19:45:00Z","v":104150,"vw":52.141269},{"c":52.135,"h":52.135,"l":52.135,"n":8,"o":52.135,"t":"2026-10-13T20:00:00Z","v":5079,"vw":52.135},{"c":51.695,"h":51.85,"l":51.67,"n":671,"o":51.75,"t":"2026-10-14T13:30:00Z","v":50530,"vw":51.757214},{"c":51.565,"h":51.69,"l":51.565,"n":647,"o":51.69,"t":"2026-10-14T13:45:00Z","v":51736,"vw":51.638164},{"c":51.545,"h":51.61,"l":51.535,"n":640,"o":51.565,"t":"2026-10-14T14:00:00Z","v":61423,"vw":51.586861},{"c":51.56,"h":51.585,"l":51.5,"n":405,"o":51.54,"t":"2026-10-14T14:15:00Z","v":43333,"vw":51.545772},{"c":51.56,"h":51.575,"l":51.48,"n":625,"o":51.555,"t":"2026-10-14T14:30:00Z","v":68908,"vw":51.537964},{"c":51.485,"h":51.54,"l":51.44,"n":294,"o":51.54,"t":"2026-10-14T14:45:00Z","v":28565,"vw":51.484753},{"c":51.46,"h":51.485,"l":51.39,"n":372,"o":51.485,"t":"2026-10-14T15:00:00Z","v":46695,"vw":51.444648},{"c":51.47,"h":51.5,"l":51.46,"n":398,"o":51.46,"t":"2026-10-14T15:15:00Z","v":44738,"vw":51.472923},{"c":51.39,"h":51.48,"l":51.38,"n":370,"o":51.47,"t":"2026-10-14T15:30:00Z","v":40095,"vw":51.433249},{"c":51.365,"h":51.405,"l":51.355,"n":346,"o":51.39,"t":"2026-10-14T15:45:00Z","v":47752,"vw":51.380276},{"c":51.405,"h":51.45,"l":51.365,"n":407,"o":51.365,"t":"2026-10-14T16:00:00Z","v":66098,"vw":51.400399},{"c":51.42,"h":51.43,"l":51.385,"n":252,"o":51.41,"t":"2026-10-14T16:15:00Z","v":37511,"vw":51.409662},{"c":51.44,"h":51.455,"l":51.38,"n":393,"o":51.41,"t":"2026-10-14T16:30:00Z","v":50150,"vw":51.431151},{"c":51.4378,"h":51.47,"l":51.42,"n":264,"o":51.46,"t":"2026-10-14T16:45:00Z","v":40354,"vw":51.455231},{"c":51.405,"h":51.455,"l":51.39,"n":282,"o":51.44,"t":"2026-10-14T17:00:00Z","v":35269,"vw":51.424188},{"c":51.42,"h":51.455,"l":51.39,"n":426,"o":51.405,"t":"2026-10-14T17:15:00Z","v":78254,"vw":51.419464},{"c":51.4,"h":51.435,"l":51.39,"n":278,"o":51.41,"t":"2026-10-14T17:30:00Z","v":47109,"vw":51.411292},{"c":51.375,"h":51.405,"l":51.36,"n":379,"o":51.4,"t":"2026-10-14T17:45:00Z","v":48167,"vw":51.380275},{"c":51.435,"h":51.435,"l":51.335,"n":395,"o":51.375,"t":"2026-10-14T18:00:00Z","v":54573,"vw":51.377705},{"c":51.44,"h":51.455,"l":51.415,"n":548,"o":51.435,"t":"2026-10-14T18:15:00Z","v":93877,"vw":51.433293},{"c":51.405,"h":51.44,"l":51.395,"n":353,"o":51.44,"t":"2026-10-14T18:30:00Z","v":90106,"vw":51.416229},{"c":51.4,"h":51.425,"l":51.4,"n":307,"o":51.405,"t":"2026-10-14T18:45:00Z","v":30534,"vw":51.410438},{"c":51.4,"h":51.405,"l":51.365,"n":187,"o":51.405,"t":"2026-10-14T19:00:00Z","v":17324,"vw":51.382446},{"c":51.425,"h":51.45,"l":51.4,"n":206,"o":51.41,"t":"2026-10-14T19:15:00Z","v":26323,"vw":51.427348},{"c":51.38,"h":51.43,"l":51.365,"n":813,"o":51.41,"t":"2026-10-14T19:30:00Z","v":109578,"vw":51.397224},{"c":51.44,"h":51.5,"l":51.375,"n":977,"o":51.38,"t":"2026-10-14T19:45:00Z","v":100789,"vw":51.430225},{"c":51.44,"h":51.44,"l":51.44,"n":11,"o":51.44,"t":"2026-10-14T20:00:00Z","v":24058,"vw":51.44},{"c":51.54,"h":51.54,"l":51.54,"n":1,"o":51.54,"t":"2026-10-14T20:30:00Z","v":225,"vw":51.54},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-10-14T21:00:00Z","v":200,"vw":51.6},{"c":51.33,"h":51.33,"l":51.33,"n":1,"o":51.33,"t":"2026-10-14T21:45:00Z","v":131,"vw":51.33},{"c":51.07,"h":51.09,"l":51.07,"n":4,"o":51.09,"t":"2026-10-15T08:00:00Z","v":290,"vw":51.078197},{"c":51.385,"h":51.47,"l":51.19,"n":1825,"o":51.26,"t":"2026-10-15T13:30:00Z","v":238337,"vw":51.342024},{"c":51.3222,"h":51.4,"l":51.255,"n":3169,"o":51.385,"t":"2026-10-15T13:45:00Z","v":731752,"vw":51.348458},{"c":51.43,"h":51.515,"l":51.32,"n":876,"o":51.33,"t":"2026-10-15T14:00:00Z","v":127972,"vw":51.42969},{"c":51.35,"h":51.46,"l":51.35,"n":735,"o":51.44,"t":"2026-10-15T14:15:00Z","v":114553,"vw":51.409937},{"c":51.43,"h":51.46,"l":51.35,"n":672,"o":51.35,"t":"2026-10-15T14:30:00Z","v":104120,"vw":51.401424},{"c":51.53,"h":51.565,"l":51.42,"n":580,"o":51.43,"t":"2026-10-15T14:45:00Z","v":93678,"vw":51.517854},{"c":51.58,"h":51.61,"l":51.535,"n":497,"o":51.535,"t":"2026-10-15T15:00:00Z","v":63752,"vw":51.577613},{"c":51.47,"h":51.61,"l":51.44,"n":1275,"o":51.58,"t":"2026-10-15T15:15:00Z","v":198850,"vw":51.505103},{"c":51.52,"h":51.58,"l":51.465,"n":335,"o":51.465,"t":"2026-10-15T15:30:00Z","v":43685,"vw":51.522684},{"c":51.56,"h":51.575,"l":51.52,"n":266,"o":51.52,"t":"2026-10-15T15:45:00Z","v":22714,"vw":51.553376},{"c":51.49,"h":51.565,"l":51.49,"n":190,"o":51.56,"t":"2026-10-15T16:00:00Z","v":11888,"vw":51.526971},{"c":51.52,"h":51.52,"l":51.49,"n":166,"o":51.49,"t":"2026-10-15T16:15:00Z","v":15522,"vw":51.509617},{"c":51.555,"h":51.555,"l":51.515,"n":243,"o":51.52,"t":"2026-10-15T16:30:00Z","v":26789,"vw":51.539762},{"c":51.54,"h":51.555,"l":51.53,"n":343,"o":51.55,"t":"2026-10-15T16:45:00Z","v":58804,"vw":51.538487},{"c":51.52,"h":51.5351,"l":51.49,"n":326,"o":51.535,"t":"2026-10-15T17:00:00Z","v":43463,"vw":51.508862},{"c":51.505,"h":51.54,"l":51.5,"n":215,"o":51.515,"t":"2026-10-15T17:15:00Z","v":44462,"vw":51.522045},{"c":51.56,"h":51.58,"l":51.505,"n":265,"o":51.505,"t":"2026-10-15T17:30:00Z","v":34063,"vw":51.534127},{"c":51.5601,"h":51.5651,"l":51.5538,"n":106,"o":51.56,"t":"2026-10-15T17:45:00Z","v":8940,"vw":51.55979},{"c":51.55,"h":51.58,"l":51.55,"n":219,"o":51.57,"t":"2026-10-15T18:00:00Z","v":20487,"vw":51.569871},{"c":51.555,"h":51.555,"l":51.53,"n":147,"o":51.54,"t":"2026-10-15T18:15:00Z","v":13741,"vw":51.542991},{"c":51.575,"h":51.59,"l":51.56,"n":161,"o":51.56,"t":"2026-10-15T18:30:00Z","v":12514,"vw":51.570754},{"c":51.6,"h":51.61,"l":51.575,"n":151,"o":51.575,"t":"2026-10-15T18:45:00Z","v":994883,"vw":51.597158},{"c":51.655,"h":51.66,"l":51.6,"n":298,"o":51.6,"t":"2026-10-15T19:00:00Z","v":28357,"vw":51.636479},{"c":51.645,"h":51.7,"l":51.645,"n":328,"o":51.66,"t":"2026-10-15T19:15:00Z","v":206804,"vw":51.692709},{"c":51.705,"h":51.705,"l":51.64,"n":361,"o":51.64,"t":"2026-10-15T19:30:00Z","v":33868,"vw":51.676273},{"c":51.67,"h":51.72,"l":51.655,"n":1175,"o":51.7,"t":"2026-10-15T19:45:00Z","v":143953,"vw":51.690961},{"c":51.69,"h":51.69,"l":51.69,"n":11,"o":51.69,"t":"2026-10-15T20:00:00Z","v":8644,"vw":51.69},{"c":51.78,"h":52.53,"l":51.78,"n":8,"o":52.53,"t":"2026-10-15T20:30:00Z","v":669,"vw":51.942808},{"c":51.7,"h":51.7,"l":51.7,"n":2,"o":51.7,"t":"2026-10-16T08:00:00Z","v":112,"vw":51.7},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-16T09:00:00Z","v":194,"vw":51.42},{"c":51.4621,"h":51.4621,"l":51.4621,"n":2,"o":51.4621,"t":"2026-10-16T11:00:00Z","v":191,"vw":51.4621},{"c":51.52,"h":51.56,"l":51.435,"n":1010,"o":51.46,"t":"2026-10-16T13:30:00Z","v":128383,"vw":51.489524},{"c":51.51,"h":51.535,"l":51.405,"n":642,"o":51.51,"t":"2026-10-16T13:45:00Z","v":89243,"vw":51.473491},{"c":51.47,"h":51.535,"l":51.44,"n":706,"o":51.51,"t":"2026-10-16T14:00:00Z","v":107366,"vw":51.482126},{"c":51.485,"h":51.51,"l":51.435,"n":276,"o":51.465,"t":"2026-10-16T14:15:00Z","v":23796,"vw":51.467568},{"c":51.42,"h":51.51,"l":51.415,"n":341,"o":51.505,"t":"2026-10-16T14:30:00Z","v":138293,"vw":51.429594},{"c":51.475,"h":51.5,"l":51.425,"n":324,"o":51.425,"t":"2026-10-16T14:45:00Z","v":29865,"vw":51.462803},{"c":51.405,"h":51.48,"l":51.395,"n":309,"o":51.48,"t":"2026-10-16T15:00:00Z","v":34182,"vw":51.421748},{"c":51.375,"h":51.41,"l":51.34,"n":346,"o":51.4,"t":"2026-10-16T15:15:00Z","v":75786,"vw":51.370037},{"c":51.355,"h":51.4,"l":51.355,"n":191,"o":51.375,"t":"2026-10-16T15:30:00Z","v":14015,"vw":51.381494},{"c":51.295,"h":51.39,"l":51.295,"n":244,"o":51.365,"t":"2026-10-16T15:45:00Z","v":25504,"vw":51.322792},{"c":51.345,"h":51.345,"l":51.235,"n":176,"o":51.29,"t":"2026-10-16T16:00:00Z","v":16041,"vw":51.276428},{"c":51.315,"h":51.355,"l":51.315,"n":197,"o":51.345,"t":"2026-10-16T16:15:00Z","v":16875,"vw":51.336493},{"c":51.275,"h":51.305,"l":51.245,"n":207,"o":51.305,"t":"2026-10-16T16:30:00Z","v":15503,"vw":51.27665},{"c":51.275,"h":51.295,"l":51.245,"n":147,"o":51.295,"t":"2026-10-16T16:45:00Z","v":186312,"vw":51.28906},{"c":51.205,"h":51.28,"l":51.195,"n":271,"o":51.28,"t":"2026-10-16T17:00:00Z","v":28343,"vw":51.226855},{"c":51.2401,"h":51.25,"l":51.175,"n":198,"o":51.21,"t":"2026-10-16T17:15:00Z","v":11162,"vw":51.205025},{"c":51.325,"h":51.345,"l":51.235,"n":298,"o":51.235,"t":"2026-10-16T17:30:00Z","v":26882,"vw":51.297058},{"c":51.255,"h":51.32,"l":51.25,"n":195,"o":51.32,"t":"2026-10-16T17:45:00Z","v":5884,"vw":51.27891},{"c":51.23,"h":51.25,"l":51.195,"n":322,"o":51.25,"t":"2026-10-16T18:00:00Z","v":28393,"vw":51.220788},{"c":51.175,"h":51.23,"l":51.165,"n":248,"o":51.225,"t":"2026-10-16T18:15:00Z","v":16481,"vw":51.18976},{"c":51.18,"h":51.19,"l":51.15,"n":236,"o":51.18,"t":"2026-10-16T18:30:00Z","v":23036,"vw":51.173939},{"c":51.135,"h":51.185,"l":51.105,"n":192,"o":51.185,"t":"2026-10-16T18:45:00Z","v":16458,"vw":51.141656},{"c":51.17,"h":51.175,"l":51.101,"n":240,"o":51.135,"t":"2026-10-16T19:00:00Z","v":25027,"vw":51.132746},{"c":51.19,"h":51.195,"l":51.155,"n":254,"o":51.18,"t":"2026-10-16T19:15:00Z","v":33242,"vw":51.181558},{"c":51.12,"h":51.195,"l":51.105,"n":376,"o":51.195,"t":"2026-10-16T19:30:00Z","v":57578,"vw":51.1507},{"c":51.2,"h":51.2072,"l":51.115,"n":1008,"o":51.12,"t":"2026-10-16T19:45:00Z","v":214488,"vw":51.167453},{"c":51.2,"h":51.2,"l":51.2,"n":10,"o":51.2,"t":"2026-10-16T20:00:00Z","v":11246,"vw":51.2},{"c":51.38,"h":51.38,"l":51.38,"n":7,"o":51.38,"t":"2026-10-16T21:00:00Z","v":600,"vw":51.38},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-10-16T22:45:00Z","v":200,"vw":52.39},{"c":51.2501,"h":51.2501,"l":51.2501,"n":2,"o":51.2501,"t":"2026-10-16T23:00:00Z","v":1830,"vw":51.2501},{"c":51.3003,"h":51.31,"l":51.3003,"n":2,"o":51.31,"t":"2026-10-16T23:30:00Z","v":400,"vw":51.30515},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-10-19T09:00:00Z","v":175,"vw":51.4},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-19T11:00:00Z","v":127,"vw":51.25},{"c":51.205,"h":51.41,"l":51.16,"n":930,"o":51.38,"t":"2026-10-19T13:30:00Z","v":158932,"vw":51.254038},{"c":51.105,"h":51.26,"l":51.1021,"n":839,"o":51.21,"t":"2026-10-19T13:45:00Z","v":157298,"vw":51.16293},{"c":51.11,"h":51.11,"l":51.025,"n":992,"o":51.11,"t":"2026-10-19T14:00:00Z","v":152427,"vw":51.054883},{"c":51.065,"h":51.16,"l":51.06,"n":711,"o":51.11,"t":"2026-10-19T14:15:00Z","v":138013,"vw":51.116349},{"c":51.01,"h":51.08,"l":51.01,"n":542,"o":51.06,"t":"2026-10-19T14:30:00Z","v":93224,"vw":51.036431},{"c":50.995,"h":51.04,"l":50.98,"n":520,"o":51.01,"t":"2026-10-19T14:45:00Z","v":113369,"vw":51.01387},{"c":51.045,"h":51.05,"l":50.94,"n":702,"o":51,"t":"2026-10-19T15:00:00Z","v":110806,"vw":50.988796},{"c":51.1,"h":51.1,"l":51.05,"n":230,"o":51.05,"t":"2026-10-19T15:15:00Z","v":29074,"vw":51.074073},{"c":51.055,"h":51.11,"l":51.055,"n":248,"o":51.105,"t":"2026-10-19T15:30:00Z","v":44678,"vw":51.094482},{"c":51.09,"h":51.1,"l":51.055,"n":353,"o":51.055,"t":"2026-10-19T15:45:00Z","v":59021,"vw":51.07394},{"c":51.055,"h":51.08,"l":51.014,"n":387,"o":51.08,"t":"2026-10-19T16:00:00Z","v":143924,"vw":51.044552},{"c":51.035,"h":51.065,"l":51.01,"n":342,"o":51.055,"t":"2026-10-19T16:15:00Z","v":44088,"vw":51.039274},{"c":51.0251,"h":51.035,"l":51.015,"n":271,"o":51.03,"t":"2026-10-19T16:30:00Z","v":29174,"vw":51.027127},{"c":50.98,"h":51.02,"l":50.98,"n":177,"o":51.02,"t":"2026-10-19T16:45:00Z","v":18435,"vw":51.004102},{"c":50.915,"h":50.975,"l":50.9,"n":220,"o":50.965,"t":"2026-10-19T17:00:00Z","v":25929,"vw":50.944383},{"c":50.93,"h":50.935,"l":50.905,"n":313,"o":50.915,"t":"2026-10-19T17:15:00Z","v":51133,"vw":50.920112},{"c":50.97,"h":50.98,"l":50.925,"n":337,"o":50.925,"t":"2026-10-19T17:30:00Z","v":95730,"vw":50.944871},{"c":50.965,"h":50.965,"l":50.92,"n":255,"o":50.955,"t":"2026-10-19T17:45:00Z","v":26981,"vw":50.940514},{"c":50.975,"h":50.975,"l":50.945,"n":147,"o":50.97,"t":"2026-10-19T18:00:00Z","v":19732,"vw":50.954663},{"c":50.9,"h":50.975,"l":50.895,"n":245,"o":50.975,"t":"2026-10-19T18:15:00Z","v":40115,"vw":50.946001},{"c":50.88,"h":50.905,"l":50.87,"n":526,"o":50.905,"t":"2026-10-19T18:30:00Z","v":168195,"vw":50.888036},{"c":50.89,"h":50.915,"l":50.88,"n":283,"o":50.88,"t":"2026-10-19T18:45:00Z","v":63512,"vw":50.894514},{"c":50.845,"h":50.89,"l":50.835,"n":251,"o":50.88,"t":"2026-10-19T19:00:00Z","v":71528,"vw":50.860992},{"c":50.8729,"h":50.885,"l":50.835,"n":281,"o":50.85,"t":"2026-10-19T19:15:00Z","v":55378,"vw":50.858431},{"c":50.87,"h":50.88,"l":50.845,"n":474,"o":50.875,"t":"2026-10-19T19:30:00Z","v":117334,"vw":50.862531},{"c":50.865,"h":50.88,"l":50.835,"n":832,"o":50.86,"t":"2026-10-19T19:45:00Z","v":204596,"vw":50.853494},{"c":50.87,"h":50.87,"l":50.87,"n":16,"o":50.87,"t":"2026-10-19T20:00:00Z","v":26604,"vw":50.87},{"c":50.862,"h":50.862,"l":50.862,"n":1,"o":50.862,"t":"2026-10-19T20:45:00Z","v":1222,"vw":50.862},{"c":50.7,"h":50.71,"l":50.7,"n":10,"o":50.71,"t":"2026-10-20T11:00:00Z","v":505,"vw":50.702315},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-20T12:00:00Z","v":200,"vw":50.75},{"c":50.67,"h":50.69,"l":50.67,"n":11,"o":50.69,"t":"2026-10-20T13:15:00Z","v":921,"vw":50.675556},{"c":50.825,"h":50.895,"l":50.67,"n":1043,"o":50.68,"t":"2026-10-20T13:30:00Z","v":155800,"vw":50.788584},{"c":50.9,"h":50.925,"l":50.83,"n":483,"o":50.84,"t":"2026-10-20T13:45:00Z","v":57114,"vw":50.87977},{"c":50.93,"h":50.955,"l":50.86,"n":803,"o":50.895,"t":"2026-10-20T14:00:00Z","v":104011,"vw":50.909436},{"c":51.065,"h":51.07,"l":50.925,"n":764,"o":50.93,"t":"2026-10-20T14:15:00Z","v":133205,"vw":51.000987},{"c":51.055,"h":51.095,"l":51.02,"n":737,"o":51.07,"t":"2026-10-20T14:30:00Z","v":134528,"vw":51.062303},{"c":51.015,"h":51.065,"l":50.995,"n":383,"o":51.065,"t":"2026-10-20T14:45:00Z","v":68622,"vw":51.023698},{"c":50.93,"h":51.025,"l":50.905,"n":697,"o":51.015,"t":"2026-10-20T15:00:00Z","v":130724,"vw":50.976173},{"c":50.935,"h":50.995,"l":50.93,"n":492,"o":50.935,"t":"2026-10-20T15:15:00Z","v":89080,"vw":50.960469},{"c":50.92,"h":50.945,"l":50.9,"n":674,"o":50.925,"t":"2026-10-20T15:30:00Z","v":183381,"vw":50.915258},{"c":50.96,"h":50.965,"l":50.905,"n":293,"o":50.92,"t":"2026-10-20T15:45:00Z","v":29818,"vw":50.927851},{"c":50.95,"h":50.99,"l":50.945,"n":199,"o":50.97,"t":"2026-10-20T16:00:00Z","v":15878,"vw":50.962366},{"c":50.95,"h":50.9754,"l":50.915,"n":155,"o":50.96,"t":"2026-10-20T16:15:00Z","v":24725,"vw":50.945934},{"c":50.98,"h":50.9899,"l":50.945,"n":157,"o":50.95,"t":"2026-10-20T16:30:00Z","v":17176,"vw":50.972685},{"c":50.95,"h":50.985,"l":50.95,"n":121,"o":50.98,"t":"2026-10-20T16:45:00Z","v":10400,"vw":50.975119},{"c":50.95,"h":50.97,"l":50.935,"n":187,"o":50.96,"t":"2026-10-20T17:00:00Z","v":24783,"vw":50.952613},{"c":51.01,"h":51.01,"l":50.96,"n":120,"o":50.96,"t":"2026-10-20T17:15:00Z","v":6822,"vw":50.997247},{"c":51.025,"h":51.025,"l":51.005,"n":144,"o":51.015,"t":"2026-10-20T17:30:00Z","v":16980,"vw":51.016172},{"c":51.02,"h":51.035,"l":51.015,"n":97,"o":51.025,"t":"2026-10-20T17:45:00Z","v":7558,"vw":51.024446},{"c":51.03,"h":51.03,"l":51.02,"n":48,"o":51.03,"t":"2026-10-20T18:00:00Z","v":3392,"vw":51.025619},{"c":50.985,"h":51.03,"l":50.985,"n":170,"o":51.03,"t":"2026-10-20T18:15:00Z","v":21492,"vw":51.005948},{"c":50.95,"h":50.985,"l":50.94,"n":272,"o":50.98,"t":"2026-10-20T18:30:00Z","v":32187,"vw":50.967476},{"c":50.98,"h":50.98,"l":50.95,"n":203,"o":50.95,"t":"2026-10-20T18:45:00Z","v":22526,"vw":50.972389},{"c":50.99,"h":50.9962,"l":50.9843,"n":88,"o":50.985,"t":"2026-10-20T19:00:00Z","v":10025,"vw":50.992908},{"c":50.985,"h":50.99,"l":50.9745,"n":208,"o":50.99,"t":"2026-10-20T19:15:00Z","v":34000,"vw":50.982485},{"c":50.99,"h":50.995,"l":50.96,"n":230,"o":50.98,"t":"2026-10-20T19:30:00Z","v":35936,"vw":50.976672},{"c":50.98,"h":51,"l":50.95,"n":797,"o":50.995,"t":"2026-10-20T19:45:00Z","v":129241,"vw":50.982973},{"c":50.96,"h":50.96,"l":50.96,"n":16,"o":50.96,"t":"2026-10-20T20:00:00Z","v":47698,"vw":50.96},{"c":50.31,"h":50.31,"l":50.3,"n":10,"o":50.3,"t":"2026-10-21T08:00:00Z","v":1211,"vw":50.309091},{"c":50.22,"h":50.22,"l":50.22,"n":2,"o":50.22,"t":"2026-10-21T08:45:00Z","v":133,"vw":50.22},{"c":50.1935,"h":50.2,"l":50.1935,"n":11,"o":50.2,"t":"2026-10-21T09:30:00Z","v":1022,"vw":50.196701},{"c":50.12,"h":50.12,"l":50.12,"n":6,"o":50.12,"t":"2026-10-21T10:15:00Z","v":405,"vw":50.12},{"c":50.27,"h":50.27,"l":50.15,"n":43,"o":50.2,"t":"2026-10-21T10:30:00Z","v":2641,"vw":50.19411},{"c":50.33,"h":50.36,"l":50.22,"n":25,"o":50.22,"t":"2026-10-21T11:00:00Z","v":1851,"vw":50.284868},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-21T11:30:00Z","v":380,"vw":50.35},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-21T12:15:00Z","v":144,"vw":50.34},{"c":50.185,"h":50.32,"l":50.115,"n":1200,"o":50.25,"t":"2026-10-21T13:30:00Z","v":179773,"vw":50.165577},{"c":50.095,"h":50.19,"l":50.07,"n":655,"o":50.18,"t":"2026-10-21T13:45:00Z","v":121228,"vw":50.136792},{"c":50.025,"h":50.095,"l":49.985,"n":824,"o":50.085,"t":"2026-10-21T14:00:00Z","v":66538,"vw":50.030504},{"c":49.93,"h":50.02,"l":49.915,"n":1028,"o":50.02,"t":"2026-10-21T14:15:00Z","v":161056,"vw":49.960174},{"c":49.855,"h":49.935,"l":49.835,"n":503,"o":49.915,"t":"2026-10-21T14:30:00Z","v":54825,"vw":49.868368},{"c":49.855,"h":49.89,"l":49.835,"n":353,"o":49.875,"t":"2026-10-21T14:45:00Z","v":41234,"vw":49.861404},{"c":49.925,"h":49.925,"l":49.84,"n":254,"o":49.85,"t":"2026-10-21T15:00:00Z","v":27904,"vw":49.878206},{"c":49.99,"h":49.99,"l":49.915,"n":389,"o":49.92,"t":"2026-10-21T15:15:00Z","v":61552,"vw":49.949684},{"c":50.06,"h":50.07,"l":49.98,"n":473,"o":49.985,"t":"2026-10-21T15:30:00Z","v":89609,"vw":50.037953},{"c":50.03,"h":50.065,"l":50.015,"n":196,"o":50.06,"t":"2026-10-21T15:45:00Z","v":31499,"vw":50.041867},{"c":50.045,"h":50.07,"l":50.025,"n":225,"o":50.03,"t":"2026-10-21T16:00:00Z","v":34592,"vw":50.047945},{"c":50.08,"h":50.08,"l":50.0437,"n":180,"o":50.05,"t":"2026-10-21T16:15:00Z","v":11024,"vw":50.05631},{"c":50.07,"h":50.14,"l":50.04,"n":159,"o":50.075,"t":"2026-10-21T16:30:00Z","v":20145,"vw":50.07721},{"c":50.065,"h":50.09,"l":50.065,"n":118,"o":50.08,"t":"2026-10-21T16:45:00Z","v":15486,"vw":50.079769},{"c":50.06,"h":50.08,"l":50.05,"n":116,"o":50.07,"t":"2026-10-21T17:00:00Z","v":9690,"vw":50.059785},{"c":50.075,"h":50.075,"l":50.06,"n":94,"o":50.07,"t":"2026-10-21T17:15:00Z","v":9671,"vw":50.06623},{"c":50.105,"h":50.12,"l":50.07,"n":198,"o":50.0701,"t":"2026-10-21T17:30:00Z","v":20045,"vw":50.087528},{"c":50.12,"h":50.125,"l":50.1,"n":287,"o":50.1,"t":"2026-10-21T17:45:00Z","v":82605,"vw":50.109189},{"c":50.125,"h":50.14,"l":50.12,"n":72,"o":50.12,"t":"2026-10-21T18:00:00Z","v":9437,"vw":50.134834},{"c":50.125,"h":50.145,"l":50.12,"n":161,"o":50.13,"t":"2026-10-21T18:15:00Z","v":12740,"vw":50.134909},{"c":50.13,"h":50.1358,"l":50.12,"n":126,"o":50.125,"t":"2026-10-21T18:30:00Z","v":8539,"vw":50.126054},{"c":49.975,"h":50.12,"l":49.975,"n":272,"o":50.12,"t":"2026-10-21T18:45:00Z","v":48809,"vw":50.043198},{"c":49.945,"h":49.98,"l":49.915,"n":727,"o":49.97,"t":"2026-10-21T19:00:00Z","v":97619,"vw":49.948325},{"c":50.025,"h":50.025,"l":49.945,"n":560,"o":49.945,"t":"2026-10-21T19:15:00Z","v":73941,"vw":49.990672},{"c":50.015,"h":50.025,"l":50,"n":406,"o":50.025,"t":"2026-10-21T19:30:00Z","v":41983,"vw":50.011071},{"c":50.035,"h":50.065,"l":50.015,"n":1063,"o":50.015,"t":"2026-10-21T19:45:00Z","v":163584,"vw":50.039742},{"c":50.05,"h":50.05,"l":50.05,"n":16,"o":50.05,"t":"2026-10-21T20:00:00Z","v":102850,"vw":50.05},{"c":50.07,"h":50.08,"l":50.0641,"n":3,"o":50.0641,"t":"2026-10-21T20:15:00Z","v":473,"vw":50.073764},{"c":50.0423,"h":50.08,"l":50.0423,"n":8,"o":50.08,"t":"2026-10-21T21:00:00Z","v":1343,"vw":50.061773},{"c":50.05,"h":50.05,"l":50.01,"n":15,"o":50.03,"t":"2026-10-21T21:15:00Z","v":2100,"vw":50.028022},{"c":48.5,"h":48.8,"l":48.49,"n":31,"o":48.8,"t":"2026-10-22T08:00:00Z","v":1841,"vw":48.620308},{"c":48.57,"h":48.57,"l":48.46,"n":13,"o":48.46,"t":"2026-10-22T08:45:00Z","v":1486,"vw":48.517513},{"c":48.63,"h":48.64,"l":48.63,"n":16,"o":48.64,"t":"2026-10-22T09:30:00Z","v":1732,"vw":48.637757},{"c":48.67,"h":48.67,"l":48.67,"n":6,"o":48.67,"t":"2026-10-22T10:00:00Z","v":411,"vw":48.67},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-22T10:30:00Z","v":100,"vw":48.72},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-22T10:45:00Z","v":406,"vw":48.65},{"c":48.7299,"h":48.7299,"l":48.72,"n":20,"o":48.72,"t":"2026-10-22T11:00:00Z","v":450,"vw":48.722829},{"c":48.65,"h":48.66,"l":48.65,"n":4,"o":48.66,"t":"2026-10-22T11:45:00Z","v":510,"vw":48.65334},{"c":48.6656,"h":48.6656,"l":48.6656,"n":1,"o":48.6656,"t":"2026-10-22T12:00:00Z","v":144,"vw":48.6656},{"c":48.65,"h":48.68,"l":48.65,"n":20,"o":48.68,"t":"2026-10-22T12:30:00Z","v":1405,"vw":48.669455},{"c":48.99,"h":48.99,"l":48.65,"n":1180,"o":48.69,"t":"2026-10-22T13:30:00Z","v":173902,"vw":48.807573},{"c":48.985,"h":49.04,"l":48.905,"n":1164,"o":48.99,"t":"2026-10-22T13:45:00Z","v":146604,"vw":48.972125},{"c":48.995,"h":49.025,"l":48.975,"n":887,"o":48.99,"t":"2026-10-22T14:00:00Z","v":100978,"vw":49.001787},{"c":49,"h":49.04,"l":48.975,"n":784,"o":48.995,"t":"2026-10-22T14:15:00Z","v":96885,"vw":49.00389},{"c":48.92,"h":49,"l":48.895,"n":682,"o":49,"t":"2026-10-22T14:30:00Z","v":83865,"vw":48.938214},{"c":48.92,"h":48.96,"l":48.895,"n":930,"o":48.92,"t":"2026-10-22T14:45:00Z","v":208277,"vw":48.913107},{"c":48.89,"h":48.93,"l":48.88,"n":703,"o":48.92,"t":"2026-10-22T15:00:00Z","v":89023,"vw":48.905275},{"c":48.915,"h":48.965,"l":48.89,"n":653,"o":48.9,"t":"2026-10-22T15:15:00Z","v":95730,"vw":48.932565},{"c":48.95,"h":48.975,"l":48.87,"n":1441,"o":48.92,"t":"2026-10-22T15:30:00Z","v":313898,"vw":48.92099},{"c":49.01,"h":49.025,"l":48.945,"n":470,"o":48.945,"t":"2026-10-22T15:45:00Z","v":71250,"vw":48.992845},{"c":49.01,"h":49.045,"l":49.005,"n":458,"o":49.01,"t":"2026-10-22T16:00:00Z","v":65287,"vw":49.019926},{"c":49.01,"h":49.05,"l":49,"n":409,"o":49.02,"t":"2026-10-22T16:15:00Z","v":61000,"vw":49.02888},{"c":48.96,"h":49.01,"l":48.96,"n":339,"o":49.01,"t":"2026-10-22T16:30:00Z","v":47479,"vw":48.986492},{"c":48.975,"h":48.98,"l":48.925,"n":326,"o":48.96,"t":"2026-10-22T16:45:00Z","v":49186,"vw":48.950542},{"c":48.95,"h":48.995,"l":48.935,"n":295,"o":48.975,"t":"2026-10-22T17:00:00Z","v":39238,"vw":48.958731},{"c":48.975,"h":49,"l":48.945,"n":279,"o":48.95,"t":"2026-10-22T17:15:00Z","v":40233,"vw":48.973773},{"c":48.99,"h":48.995,"l":48.965,"n":322,"o":48.97,"t":"2026-10-22T17:30:00Z","v":41068,"vw":48.98157},{"c":48.985,"h":49,"l":48.97,"n":378,"o":48.99,"t":"2026-10-22T17:45:00Z","v":48238,"vw":48.983555},{"c":48.935,"h":48.985,"l":48.9123,"n":390,"o":48.985,"t":"2026-10-22T18:00:00Z","v":60355,"vw":48.938745},{"c":48.955,"h":48.985,"l":48.935,"n":421,"o":48.935,"t":"2026-10-22T18:15:00Z","v":106124,"vw":48.949181},{"c":48.945,"h":48.955,"l":48.925,"n":368,"o":48.955,"t":"2026-10-22T18:30:00Z","v":60993,"vw":48.938629},{"c":48.9,"h":48.949,"l":48.9,"n":410,"o":48.94,"t":"2026-10-22T18:45:00Z","v":73515,"vw":48.930371},{"c":48.975,"h":48.975,"l":48.895,"n":277,"o":48.895,"t":"2026-10-22T19:00:00Z","v":30993,"vw":48.92517},{"c":49.055,"h":49.06,"l":48.97,"n":308,"o":48.975,"t":"2026-10-22T19:15:00Z","v":47248,"vw":49.017476},{"c":48.985,"h":49.075,"l":48.97,"n":524,"o":49.06,"t":"2026-10-22T19:30:00Z","v":90557,"vw":49.009819},{"c":49.03,"h":49.08,"l":48.985,"n":1930,"o":48.985,"t":"2026-10-22T19:45:00Z","v":346029,"vw":49.024509},{"c":49.02,"h":49.02,"l":49.01,"n":19,"o":49.02,"t":"2026-10-22T20:00:00Z","v":123112,"vw":49.019984}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":62.37168854008605,"iv":0.6154933905698878,"gamma":0.02066595704138465,"theta":-0.02629895018803708,"vega":0.02423200475468376,"rho":0.003460492351011733,"breakevenPct":28.002220604010695},{"delta":0.15,"premium":0.27573909536362917,"strike":53.32347872848494,"iv":0.2657694297777922,"gamma":0.06349528661732069,"theta":-0.015464232271468013,"vega":0.03210527140637897,"rho":0.005240368980849213,"breakevenPct":9.341529628414053},{"delta":0.2,"premium":0.3695327102803739,"strike":52.30467289719626,"iv":0.24786691588785045,"gamma":0.08171981308411215,"theta":-0.017421121495327103,"vega":0.038519626168224304,"rho":0.007019412843998142,"breakevenPct":7.454519803093901},{"delta":0.25,"premium":0.4,"strike":51.19184652278177,"iv":0.20106498800959233,"gamma":0.1155621103117506,"theta":-0.01638369304556355,"vega":0.043813429256594726,"rho":0.008746025105533479,"breakevenPct":5.246524934275337},{"delta":0.3,"premium":0.5473214285714285,"strike":50.732142857142854,"iv":0.20375535714285714,"gamma":0.1212357142857143,"theta":-0.01819642857142857,"vega":0.04709107142857143,"rho":0.010543616083482197,"breakevenPct":4.609270268694987},{"delta":0.35,"premium":0.7227040816326529,"strike":50.41326530612245,"iv":0.21858316326530614,"gamma":0.12008775510204081,"theta":-0.020811224489795915,"vega":0.05005663265306123,"rho":0.01235851454324282,"breakevenPct":4.316543018676255},{"delta":0.4,"premium":0.8980867346938777,"strike":50.09438775510204,"iv":0.23341096938775513,"gamma":0.11893979591836734,"theta":-0.023426020408163266,"vega":0.05302219387755103,"rho":0.014173413003003446,"breakevenPct":4.023815768657522},{"delta":0.45,"premium":1.0976510067114094,"strike":49.70469798657718,"iv":0.24069395973154362,"gamma":0.11789127516778523,"theta":-0.024761073825503355,"vega":0.05419530201342282,"rho":0.015970567948280105,"breakevenPct":3.6359628586058554},{"delta":0.5,"premium":1.3073825503355705,"strike":49.285234899328856,"iv":0.24480469798657717,"gamma":0.11688456375838926,"theta":-0.02555805369127517,"vega":0.05461476510067114,"rho":0.017760262552239642,"breakevenPct":3.2081139324039762},{"delta":0.55,"premium":1.4867231638418081,"strike":48.887005649717516,"iv":0.24228926553672314,"gamma":0.1177367231638418,"theta":-0.025478531073446328,"vega":0.05431242937853107,"rho":0.019562035230279932,"breakevenPct":2.761584686983519},{"delta":0.6,"premium":1.6014830508474576,"strike":48.53389830508475,"iv":0.22569322033898306,"gamma":0.12253898305084746,"theta":-0.023536440677966106,"vega":0.05247627118644068,"rho":0.021389473815741807,"breakevenPct":2.2753597632235847},{"delta":0.65,"premium":1.7162429378531074,"strike":48.18079096045198,"iv":0.20909717514124293,"gamma":0.12734124293785312,"theta":-0.021594350282485873,"vega":0.050640112994350284,"rho":0.023216912401203688,"breakevenPct":1.789134839463649},{"delta":0.7,"premium":1.9886942675159232,"strike":47.740976645435246,"iv":0.20746411889596603,"gamma":0.12125222929936307,"theta":-0.0204963906581741,"vega":0.047705520169851384,"rho":0.02498545012397566,"breakevenPct":1.447717080683729},{"delta":0.75,"premium":2.4265923566878977,"strike":47.210191082802545,"iv":0.22152993630573248,"gamma":0.10373630573248409,"theta":-0.02028407643312102,"vega":0.04361847133757962,"rho":0.026692190220318886,"breakevenPct":1.2582281507352988},{"delta":0.8,"premium":2.8725297197804447,"strike":46.636627040292744,"iv":0.2228034613685572,"gamma":0.08731545048175306,"theta":-0.017633953611151252,"vega":0.0375102118921771,"rho":0.028415223492299142,"breakevenPct":0.9978718075748335},{"delta":0.85,"premium":3.3237378651123057,"strike":46.03501617985026,"iv":0.21568998681318832,"gamma":0.0716125539283641,"theta":-0.013385532437560618,"vega":0.030076787872602755,"rho":0.03014893904499507,"breakevenPct":0.6910527233018422},{"delta":0.9,"premium":3.7749460104441677,"strike":45.433405319407775,"iv":0.20857651225781942,"gamma":0.055909657374975115,"theta":-0.009137111263969972,"vega":0.022643363853028398,"rho":0.031882654597691,"breakevenPct":0.3842336390288501}],"put":[{"delta":0.1,"premium":0.21050212991950962,"strike":44.11244675201226,"iv":0.314085807626813,"gamma":0.04513466325636984,"theta":-0.012408653782715285,"vega":0.0242008071496604,"rho":-0.004336864150860219,"breakevenPct":10.440749444935232},{"delta":0.15,"premium":0.28570169252468264,"strike":45.68124118476728,"iv":0.2504466149506347,"gamma":0.06514668547249648,"theta":-0.012448095909732018,"vega":0.03090366713681241,"rho":-0.006462090687586789,"breakevenPct":7.3938402851028275},{"delta":0.2,"premium":0.4002997179125529,"strike":46.38645980253879,"iv":0.24625056417489422,"gamma":0.08030888575458392,"theta":-0.014775317348377998,"vega":0.0375327221438646,"rho":-0.008593384266319858,"breakevenPct":6.188983915491162},{"delta":0.25,"premium":0.5176108374384236,"strike":47.064039408866996,"iv":0.24206206896551724,"gamma":0.0948064039408867,"theta":-0.01692167487684729,"vega":0.043786699507389164,"rho":-0.01072300999146264,"breakevenPct":5.046045345922953},{"delta":0.3,"premium":0.6530788177339901,"strike":47.556650246305416,"iv":0.23792413793103448,"gamma":0.10485566502463055,"theta":-0.017857635467980297,"vega":0.047530541871921184,"rho":-0.012841473927193493,"breakevenPct":4.317479745876323},{"delta":0.35,"premium":0.7905990016638934,"strike":48.04159733777038,"iv":0.2337881863560732,"gamma":0.11449484193011647,"theta":-0.0187,"vega":0.05106638935108153,"rho":-0.014958909124657204,"breakevenPct":3.6087345244665694},{"delta":0.4,"premium":0.9465890183028287,"strike":48.45757071547421,"iv":0.2296700499168053,"gamma":0.12044326123128121,"theta":-0.0187,"vega":0.05273028286189684,"rho":-0.017067085677716642,"breakevenPct":3.078372710788699},{"delta":0.45,"premium":1.1025790349417637,"strike":48.87354409317804,"iv":0.22555191347753745,"gamma":0.12639168053244593,"theta":-0.0187,"vega":0.05439417637271214,"rho":-0.01917526223077608,"breakevenPct":2.5480108971108297},{"delta":0.5,"premium":1.231580709979906,"strike":49.23308774279973,"iv":0.21546597454789015,"gamma":0.13293168117883455,"theta":-0.017511252511721368,"vega":0.05441051574012056,"rho":-0.02126553921056957,"breakevenPct":2.077709031375308},{"delta":0.55,"premium":1.3487943737441392,"strike":49.56798392498325,"iv":0.20277340924313464,"gamma":0.1397300736771601,"theta":-0.015803281982585397,"vega":0.05370723375753516,"rho":-0.023347997985948044,"breakevenPct":1.6336402463502375},{"delta":0.6,"premium":1.4660080375083724,"strike":49.90288010716678,"iv":0.19008084393837912,"gamma":0.1465284661754856,"theta":-0.014095311453449432,"vega":0.053003951774949765,"rho":-0.02543045676132652,"breakevenPct":1.1895714613251678},{"delta":0.65,"premium":2.2023381294964026,"strike":50.638489208633096,"iv":0.24016079136690646,"gamma":0.11549010791366907,"theta":-0.017367086330935252,"vega":0.05101223021582734,"rho":-0.02778266282015022,"breakevenPct":1.1910422702229975},{"delta":0.7,"premium":2.7243948562783658,"strike":51.226172465960666,"iv":0.2602639183055976,"gamma":0.09512632375189108,"theta":-0.01741921331316188,"vega":0.047376399394856286,"rho":-0.030027293563579135,"breakevenPct":1.0571652189263658},{"delta":0.75,"premium":2.932413010590015,"strike":51.604387291981844,"iv":0.24297950075642966,"gamma":0.09232753403933434,"theta":-0.013939636913767022,"vega":0.04298910741301059,"rho":-0.03212554132894969,"breakevenPct":0.7099667862263818},{"delta":0.8,"premium":3.1404311649016643,"strike":51.98260211800303,"iv":0.2256950832072617,"gamma":0.0895287443267776,"theta":-0.010460060514372161,"vega":0.03860181543116489,"rho":-0.03422378909432024,"breakevenPct":0.36276835352639747},{"delta":0.85,"premium":5.411249999999999,"strike":54.275,"iv":0.31867875,"gamma":0.053465000000000006,"theta":-0.01238,"vega":0.0320275,"rho":-0.0377678737944137,"breakevenPct":0.31874745002041016},{"delta":0.9,"premium":10.440909090909098,"strike":59.3409090909091,"iv":0.49318409090909116,"gamma":0.025747727272727252,"theta":-0.01470454545454546,"vega":0.024227272727272722,"rho":-0.043557732706950944,"breakevenPct":0.24479804161567634}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":62.37168854008605,"iv":0.6154933905698878,"gamma":0.02066595704138465,"theta":-0.02629895018803708,"vega":0.02423200475468376,"rho":0.003460492351011733,"breakevenPct":28.002220604010695},{"delta":0.15,"premium":0.27573909536362917,"strike":53.32347872848494,"iv":0.2657694297777922,"gamma":0.06349528661732069,"theta":-0.015464232271468013,"vega":0.03210527140637897,"rho":0.005240368980849213,"breakevenPct":9.341529628414053},{"delta":0.2,"premium":0.3695327102803739,"strike":52.30467289719626,"iv":0.24786691588785045,"gamma":0.08171981308411215,"theta":-0.017421121495327103,"vega":0.038519626168224304,"rho":0.007019412843998142,"breakevenPct":7.454519803093901},{"delta":0.25,"premium":0.4,"strike":51.19184652278177,"iv":0.20106498800959233,"gamma":0.1155621103117506,"theta":-0.01638369304556355,"vega":0.043813429256594726,"rho":0.008746025105533479,"breakevenPct":5.246524934275337},{"delta":0.3,"premium":0.5473214285714285,"strike":50.732142857142854,"iv":0.20375535714285714,"gamma":0.1212357142857143,"theta":-0.01819642857142857,"vega":0.04709107142857143,"rho":0.010543616083482197,"breakevenPct":4.609270268694987},{"delta":0.35,"premium":0.7227040816326529,"strike":50.41326530612245,"iv":0.21858316326530614,"gamma":0.12008775510204081,"theta":-0.020811224489795915,"vega":0.05005663265306123,"rho":0.01235851454324282,"breakevenPct":4.316543018676255},{"delta":0.4,"premium":0.8980867346938777,"strike":50.09438775510204,"iv":0.23341096938775513,"gamma":0.11893979591836734,"theta":-0.023426020408163266,"vega":0.05302219387755103,"rho":0.014173413003003446,"breakevenPct":4.023815768657522},{"delta":0.45,"premium":1.0976510067114094,"strike":49.70469798657718,"iv":0.24069395973154362,"gamma":0.11789127516778523,"theta":-0.024761073825503355,"vega":0.05419530201342282,"rho":0.015970567948280105,"breakevenPct":3.6359628586058554},{"delta":0.5,"premium":1.3073825503355705,"strike":49.285234899328856,"iv":0.24480469798657717,"gamma":0.11688456375838926,"theta":-0.02555805369127517,"vega":0.05461476510067114,"rho":0.017760262552239642,"breakevenPct":3.2081139324039762},{"delta":0.55,"premium":1.4867231638418081,"strike":48.887005649717516,"iv":0.24228926553672314,"gamma":0.1177367231638418,"theta":-0.025478531073446328,"vega":0.05431242937853107,"rho":0.019562035230279932,"breakevenPct":2.761584686983519},{"delta":0.6,"premium":1.6014830508474576,"strike":48.53389830508475,"iv":0.22569322033898306,"gamma":0.12253898305084746,"theta":-0.023536440677966106,"vega":0.05247627118644068,"rho":0.021389473815741807,"breakevenPct":2.2753597632235847},{"delta":0.65,"premium":1.7162429378531074,"strike":48.18079096045198,"iv":0.20909717514124293,"gamma":0.12734124293785312,"theta":-0.021594350282485873,"vega":0.050640112994350284,"rho":0.023216912401203688,"breakevenPct":1.789134839463649},{"delta":0.7,"premium":1.9886942675159232,"strike":47.740976645435246,"iv":0.20746411889596603,"gamma":0.12125222929936307,"theta":-0.0204963906581741,"vega":0.047705520169851384,"rho":0.02498545012397566,"breakevenPct":1.447717080683729},{"delta":0.75,"premium":2.4265923566878977,"strike":47.210191082802545,"iv":0.22152993630573248,"gamma":0.10373630573248409,"theta":-0.02028407643312102,"vega":0.04361847133757962,"rho":0.026692190220318886,"breakevenPct":1.2582281507352988},{"delta":0.8,"premium":2.8725297197804447,"strike":46.636627040292744,"iv":0.2228034613685572,"gamma":0.08731545048175306,"theta":-0.017633953611151252,"vega":0.0375102118921771,"rho":0.028415223492299142,"breakevenPct":0.9978718075748335},{"delta":0.85,"premium":3.3237378651123057,"strike":46.03501617985026,"iv":0.21568998681318832,"gamma":0.0716125539283641,"theta":-0.013385532437560618,"vega":0.030076787872602755,"rho":0.03014893904499507,"breakevenPct":0.6910527233018422},{"delta":0.9,"premium":3.7749460104441677,"strike":45.433405319407775,"iv":0.20857651225781942,"gamma":0.055909657374975115,"theta":-0.009137111263969972,"vega":0.022643363853028398,"rho":0.031882654597691,"breakevenPct":0.3842336390288501}],"put":[{"delta":0.1,"premium":0.21050212991950962,"strike":44.11244675201226,"iv":0.314085807626813,"gamma":0.04513466325636984,"theta":-0.012408653782715285,"vega":0.0242008071496604,"rho":-0.004336864150860219,"breakevenPct":10.440749444935232},{"delta":0.15,"premium":0.28570169252468264,"strike":45.68124118476728,"iv":0.2504466149506347,"gamma":0.06514668547249648,"theta":-0.012448095909732018,"vega":0.03090366713681241,"rho":-0.006462090687586789,"breakevenPct":7.3938402851028275},{"delta":0.2,"premium":0.4002997179125529,"strike":46.38645980253879,"iv":0.24625056417489422,"gamma":0.08030888575458392,"theta":-0.014775317348377998,"vega":0.0375327221438646,"rho":-0.008593384266319858,"breakevenPct":6.188983915491162},{"delta":0.25,"premium":0.5176108374384236,"strike":47.064039408866996,"iv":0.24206206896551724,"gamma":0.0948064039408867,"theta":-0.01692167487684729,"vega":0.043786699507389164,"rho":-0.01072300999146264,"breakevenPct":5.046045345922953},{"delta":0.3,"premium":0.6530788177339901,"strike":47.556650246305416,"iv":0.23792413793103448,"gamma":0.10485566502463055,"theta":-0.017857635467980297,"vega":0.047530541871921184,"rho":-0.012841473927193493,"breakevenPct":4.317479745876323},{"delta":0.35,"premium":0.7905990016638934,"strike":48.04159733777038,"iv":0.2337881863560732,"gamma":0.11449484193011647,"theta":-0.0187,"vega":0.05106638935108153,"rho":-0.014958909124657204,"breakevenPct":3.6087345244665694},{"delta":0.4,"premium":0.9465890183028287,"strike":48.45757071547421,"iv":0.2296700499168053,"gamma":0.12044326123128121,"theta":-0.0187,"vega":0.05273028286189684,"rho":-0.017067085677716642,"breakevenPct":3.078372710788699},{"delta":0.45,"premium":1.1025790349417637,"strike":48.87354409317804,"iv":0.22555191347753745,"gamma":0.12639168053244593,"theta":-0.0187,"vega":0.05439417637271214,"rho":-0.01917526223077608,"breakevenPct":2.5480108971108297},{"delta":0.5,"premium":1.231580709979906,"strike":49.23308774279973,"iv":0.21546597454789015,"gamma":0.13293168117883455,"theta":-0.017511252511721368,"vega":0.05441051574012056,"rho":-0.02126553921056957,"breakevenPct":2.077709031375308},{"delta":0.55,"premium":1.3487943737441392,"strike":49.56798392498325,"iv":0.20277340924313464,"gamma":0.1397300736771601,"theta":-0.015803281982585397,"vega":0.05370723375753516,"rho":-0.023347997985948044,"breakevenPct":1.6336402463502375},{"delta":0.6,"premium":1.4660080375083724,"strike":49.90288010716678,"iv":0.19008084393837912,"gamma":0.1465284661754856,"theta":-0.014095311453449432,"vega":0.053003951774949765,"rho":-0.02543045676132652,"breakevenPct":1.1895714613251678},{"delta":0.65,"premium":2.2023381294964026,"strike":50.638489208633096,"iv":0.24016079136690646,"gamma":0.11549010791366907,"theta":-0.017367086330935252,"vega":0.05101223021582734,"rho":-0.02778266282015022,"breakevenPct":1.1910422702229975},{"delta":0.7,"premium":2.7243948562783658,"strike":51.226172465960666,"iv":0.2602639183055976,"gamma":0.09512632375189108,"theta":-0.01741921331316188,"vega":0.047376399394856286,"rho":-0.030027293563579135,"breakevenPct":1.0571652189263658},{"delta":0.75,"premium":2.932413010590015,"strike":51.604387291981844,"iv":0.24297950075642966,"gamma":0.09232753403933434,"theta":-0.013939636913767022,"vega":0.04298910741301059,"rho":-0.03212554132894969,"breakevenPct":0.7099667862263818},{"delta":0.8,"premium":3.1404311649016643,"strike":51.98260211800303,"iv":0.2256950832072617,"gamma":0.0895287443267776,"theta":-0.010460060514372161,"vega":0.03860181543116489,"rho":-0.03422378909432024,"breakevenPct":0.36276835352639747},{"delta":0.85,"premium":5.411249999999999,"strike":54.275,"iv":0.31867875,"gamma":0.053465000000000006,"theta":-0.01238,"vega":0.0320275,"rho":-0.0377678737944137,"breakevenPct":0.31874745002041016},{"delta":0.9,"premium":10.440909090909098,"strike":59.3409090909091,"iv":0.49318409090909116,"gamma":0.025747727272727252,"theta":-0.01470454545454546,"vega":0.024227272727272722,"rho":-0.043557732706950944,"breakevenPct":0.24479804161567634}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}