{"symbol":"NBTB","url":"https://intraalpha.com/companies/NBTB","capturedAt":"2026-10-22T20:46:45.110Z","state":"ready","quote":{"symbol":"NBTB","last_price":52.79,"prev_close":51.45,"regular_close":52.79,"change":1.34,"change_pct":2.6045,"regular_change":1.34,"regular_change_pct":2.6045,"extended_change":0,"extended_change_pct":0,"bid":49.7,"ask":54.69,"bid_size":100,"ask_size":100,"volume":246190,"vwap":52.686794,"open":51.48,"high":52.885,"low":51.425,"close":52.79,"trade_count":7533,"last_trade_at":"2026-10-22T20:00:01.980793718Z","last_quote_at":"2026-10-22T20:00:42.152321158Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:42.743102463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NBTB","fetched_at":"2026-10-22T20:46:44.698469+00:00","name":"NBT Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"NBT Bancorp Inc., a financial holding company, offers commercial banking, retail banking and wealth management services. The company is headquartered in Norwich, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2673345000,"ebitda":null,"pe_ratio":12.58,"peg_ratio":2.662,"book_value":37.41,"dividend_per_share":1.48,"dividend_yield":0.0287,"eps":4.09,"revenue_ttm":723808000,"gross_profit_ttm":723808000,"profit_margin":0.296,"operating_margin_ttm":0.414,"return_on_assets_ttm":0.0133,"return_on_equity_ttm":0.114,"quarterly_earnings_growth":1.318,"quarterly_revenue_growth":0.178,"analyst_target_price":57.5,"analyst_number":1,"beta":0.495,"fifty_two_week_high":54.08,"fifty_two_week_low":38.15,"fifty_day_ma":51.38,"two_hundred_day_ma":47.35,"shares_outstanding":51960000,"forward_pe":13.4,"price_to_sales":3.693,"price_to_book":1.359,"ev_to_revenue":3.967,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:44.698469+00:00"},"optionObservedAt":"2026-10-22T19:55:05.388Z","bars":[{"c":50.58,"h":50.605,"l":50.53,"n":63,"o":50.56,"t":"2026-10-15T13:30:00Z","v":3880,"vw":50.563602},{"c":50.4,"h":50.46,"l":50.4,"n":47,"o":50.45,"t":"2026-10-15T13:35:00Z","v":1699,"vw":50.431069},{"c":50.4095,"h":50.4095,"l":50.37,"n":18,"o":50.39,"t":"2026-10-15T13:40:00Z","v":722,"vw":50.392317},{"c":50.52,"h":50.52,"l":50.31,"n":59,"o":50.31,"t":"2026-10-15T13:45:00Z","v":2045,"vw":50.448371},{"c":50.64,"h":50.64,"l":50.6,"n":67,"o":50.6,"t":"2026-10-15T13:50:00Z","v":1744,"vw":50.616429},{"c":50.595,"h":50.68,"l":50.595,"n":80,"o":50.63,"t":"2026-10-15T13:55:00Z","v":2182,"vw":50.632917},{"c":50.62,"h":50.65,"l":50.54,"n":140,"o":50.54,"t":"2026-10-15T14:00:00Z","v":4228,"vw":50.6182},{"c":50.67,"h":50.68,"l":50.63,"n":107,"o":50.63,"t":"2026-10-15T14:05:00Z","v":2817,"vw":50.656092},{"c":50.71,"h":50.79,"l":50.71,"n":179,"o":50.76,"t":"2026-10-15T14:10:00Z","v":4753,"vw":50.747542},{"c":50.63,"h":50.69,"l":50.63,"n":51,"o":50.69,"t":"2026-10-15T14:15:00Z","v":1161,"vw":50.662},{"c":50.705,"h":50.72,"l":50.68,"n":81,"o":50.68,"t":"2026-10-15T14:20:00Z","v":4095,"vw":50.714684},{"c":50.78,"h":50.81,"l":50.71,"n":136,"o":50.71,"t":"2026-10-15T14:25:00Z","v":3602,"vw":50.7725},{"c":50.95,"h":50.95,"l":50.93,"n":25,"o":50.93,"t":"2026-10-15T14:30:00Z","v":561,"vw":50.935},{"c":50.93,"h":50.96,"l":50.93,"n":34,"o":50.96,"t":"2026-10-15T14:35:00Z","v":716,"vw":50.945},{"c":51.02,"h":51.02,"l":50.94,"n":124,"o":50.94,"t":"2026-10-15T14:40:00Z","v":1433,"vw":50.9725},{"c":50.84,"h":50.84,"l":50.8,"n":65,"o":50.8,"t":"2026-10-15T14:45:00Z","v":860,"vw":50.815},{"c":50.84,"h":50.85,"l":50.84,"n":32,"o":50.85,"t":"2026-10-15T14:50:00Z","v":450,"vw":50.845},{"c":50.74,"h":50.88,"l":50.74,"n":117,"o":50.88,"t":"2026-10-15T14:55:00Z","v":4751,"vw":50.823365},{"c":50.72,"h":50.77,"l":50.72,"n":55,"o":50.75,"t":"2026-10-15T15:00:00Z","v":1154,"vw":50.74625},{"c":50.66,"h":50.71,"l":50.66,"n":26,"o":50.71,"t":"2026-10-15T15:05:00Z","v":764,"vw":50.694663},{"c":50.59,"h":50.615,"l":50.59,"n":31,"o":50.615,"t":"2026-10-15T15:10:00Z","v":627,"vw":50.606667},{"c":50.52,"h":50.53,"l":50.515,"n":18,"o":50.53,"t":"2026-10-15T15:15:00Z","v":363,"vw":50.521667},{"c":50.46,"h":50.505,"l":50.46,"n":31,"o":50.505,"t":"2026-10-15T15:20:00Z","v":669,"vw":50.478333},{"c":50.425,"h":50.44,"l":50.425,"n":27,"o":50.44,"t":"2026-10-15T15:25:00Z","v":615,"vw":50.434558},{"c":50.51,"h":50.51,"l":50.46,"n":54,"o":50.46,"t":"2026-10-15T15:30:00Z","v":1358,"vw":50.484286},{"c":50.53,"h":50.54,"l":50.53,"n":22,"o":50.54,"t":"2026-10-15T15:35:00Z","v":506,"vw":50.536667},{"c":50.54,"h":50.545,"l":50.53,"n":33,"o":50.53,"t":"2026-10-15T15:40:00Z","v":929,"vw":50.538333},{"c":50.62,"h":50.635,"l":50.593642,"n":41,"o":50.593642,"t":"2026-10-15T15:45:00Z","v":907,"vw":50.621132},{"c":50.54,"h":50.575,"l":50.54,"n":43,"o":50.57,"t":"2026-10-15T15:50:00Z","v":834,"vw":50.56},{"c":50.555,"h":50.56,"l":50.525,"n":40,"o":50.525,"t":"2026-10-15T15:55:00Z","v":1144,"vw":50.538409},{"c":50.495,"h":50.51,"l":50.495,"n":33,"o":50.51,"t":"2026-10-15T16:00:00Z","v":737,"vw":50.498},{"c":50.46,"h":50.46,"l":50.46,"n":19,"o":50.46,"t":"2026-10-15T16:05:00Z","v":467,"vw":50.46},{"c":50.545,"h":50.545,"l":50.52,"n":18,"o":50.52,"t":"2026-10-15T16:10:00Z","v":766,"vw":50.536304},{"c":50.54,"h":50.545,"l":50.53,"n":47,"o":50.545,"t":"2026-10-15T16:15:00Z","v":988,"vw":50.538333},{"c":50.56,"h":50.56,"l":50.56,"n":40,"o":50.56,"t":"2026-10-15T16:20:00Z","v":1316,"vw":50.56},{"c":50.585,"h":50.6,"l":50.56,"n":32,"o":50.56,"t":"2026-10-15T16:25:00Z","v":1628,"vw":50.576045},{"c":50.59,"h":50.59,"l":50.55,"n":83,"o":50.55,"t":"2026-10-15T16:30:00Z","v":2380,"vw":50.581875},{"c":50.58,"h":50.58,"l":50.565,"n":56,"o":50.565,"t":"2026-10-15T16:35:00Z","v":1459,"vw":50.575},{"c":50.61,"h":50.61,"l":50.61,"n":35,"o":50.61,"t":"2026-10-15T16:40:00Z","v":728,"vw":50.61},{"c":50.58,"h":50.605,"l":50.58,"n":34,"o":50.605,"t":"2026-10-15T16:45:00Z","v":810,"vw":50.596124},{"c":50.6,"h":50.61,"l":50.575,"n":63,"o":50.58,"t":"2026-10-15T16:50:00Z","v":1307,"vw":50.590909},{"c":50.62,"h":50.62,"l":50.6,"n":7,"o":50.6,"t":"2026-10-15T16:55:00Z","v":414,"vw":50.61005},{"c":50.61,"h":50.64,"l":50.595,"n":48,"o":50.64,"t":"2026-10-15T17:00:00Z","v":2422,"vw":50.613067},{"c":50.63,"h":50.63,"l":50.61,"n":21,"o":50.61,"t":"2026-10-15T17:05:00Z","v":737,"vw":50.617079},{"c":50.64,"h":50.64,"l":50.63,"n":35,"o":50.63,"t":"2026-10-15T17:10:00Z","v":877,"vw":50.635},{"c":50.61,"h":50.61,"l":50.59,"n":74,"o":50.61,"t":"2026-10-15T17:15:00Z","v":2634,"vw":50.599862},{"c":50.6,"h":50.6,"l":50.58,"n":50,"o":50.6,"t":"2026-10-15T17:20:00Z","v":1167,"vw":50.595},{"c":50.65,"h":50.65,"l":50.64,"n":18,"o":50.64,"t":"2026-10-15T17:25:00Z","v":1152,"vw":50.6485},{"c":50.655,"h":50.655,"l":50.64,"n":44,"o":50.64,"t":"2026-10-15T17:30:00Z","v":1563,"vw":50.647},{"c":50.631,"h":50.67,"l":50.631,"n":28,"o":50.67,"t":"2026-10-15T17:35:00Z","v":617,"vw":50.651776},{"c":50.585,"h":50.64,"l":50.585,"n":58,"o":50.64,"t":"2026-10-15T17:40:00Z","v":1584,"vw":50.608572},{"c":50.58,"h":50.59,"l":50.58,"n":48,"o":50.59,"t":"2026-10-15T17:45:00Z","v":1159,"vw":50.585},{"c":50.56,"h":50.58,"l":50.56,"n":124,"o":50.58,"t":"2026-10-15T17:50:00Z","v":4921,"vw":50.572127},{"c":50.525,"h":50.53,"l":50.51,"n":56,"o":50.53,"t":"2026-10-15T17:55:00Z","v":2141,"vw":50.520608},{"c":50.59,"h":50.59,"l":50.54,"n":68,"o":50.54,"t":"2026-10-15T18:00:00Z","v":3742,"vw":50.559651},{"c":50.55,"h":50.58,"l":50.55,"n":62,"o":50.58,"t":"2026-10-15T18:05:00Z","v":2289,"vw":50.565842},{"c":50.6,"h":50.6,"l":50.56,"n":70,"o":50.56,"t":"2026-10-15T18:10:00Z","v":1873,"vw":50.588333},{"c":50.59,"h":50.61,"l":50.58,"n":55,"o":50.59,"t":"2026-10-15T18:15:00Z","v":2378,"vw":50.589091},{"c":50.63,"h":50.63,"l":50.585,"n":43,"o":50.6,"t":"2026-10-15T18:20:00Z","v":1873,"vw":50.614583},{"c":50.62,"h":50.64,"l":50.62,"n":36,"o":50.64,"t":"2026-10-15T18:25:00Z","v":628,"vw":50.627302},{"c":50.59,"h":50.615,"l":50.59,"n":64,"o":50.61,"t":"2026-10-15T18:30:00Z","v":2095,"vw":50.595917},{"c":50.56,"h":50.565,"l":50.53,"n":58,"o":50.565,"t":"2026-10-15T18:35:00Z","v":2025,"vw":50.551114},{"c":50.54,"h":50.54,"l":50.535,"n":17,"o":50.535,"t":"2026-10-15T18:40:00Z","v":447,"vw":50.5375},{"c":50.52,"h":50.57,"l":50.52,"n":56,"o":50.55,"t":"2026-10-15T18:45:00Z","v":1965,"vw":50.559966},{"c":50.52,"h":50.52,"l":50.52,"n":4,"o":50.52,"t":"2026-10-15T18:50:00Z","v":607,"vw":50.52},{"c":50.495,"h":50.52,"l":50.48,"n":70,"o":50.52,"t":"2026-10-15T18:55:00Z","v":2119,"vw":50.498077},{"c":50.48,"h":50.49,"l":50.475,"n":62,"o":50.48,"t":"2026-10-15T19:00:00Z","v":1832,"vw":50.484664},{"c":50.5,"h":50.505,"l":50.5,"n":45,"o":50.5,"t":"2026-10-15T19:05:00Z","v":1372,"vw":50.50125},{"c":50.5,"h":50.51,"l":50.495,"n":42,"o":50.505,"t":"2026-10-15T19:10:00Z","v":1654,"vw":50.50235},{"c":50.515,"h":50.53,"l":50.51,"n":56,"o":50.51,"t":"2026-10-15T19:15:00Z","v":1758,"vw":50.518408},{"c":50.62,"h":50.63,"l":50.53,"n":112,"o":50.53,"t":"2026-10-15T19:20:00Z","v":4724,"vw":50.596964},{"c":50.59,"h":50.6,"l":50.59,"n":84,"o":50.6,"t":"2026-10-15T19:25:00Z","v":1863,"vw":50.594609},{"c":50.63,"h":50.63,"l":50.59,"n":105,"o":50.59,"t":"2026-10-15T19:30:00Z","v":2690,"vw":50.604116},{"c":50.61,"h":50.66,"l":50.605,"n":79,"o":50.64,"t":"2026-10-15T19:35:00Z","v":2134,"vw":50.618756},{"c":50.59,"h":50.62,"l":50.575,"n":157,"o":50.62,"t":"2026-10-15T19:40:00Z","v":4567,"vw":50.598788},{"c":50.52,"h":50.575,"l":50.52,"n":138,"o":50.575,"t":"2026-10-15T19:45:00Z","v":4815,"vw":50.545085},{"c":50.64,"h":50.64,"l":50.53,"n":322,"o":50.54,"t":"2026-10-15T19:50:00Z","v":11453,"vw":50.578952},{"c":50.72,"h":50.74,"l":50.63,"n":763,"o":50.66,"t":"2026-10-15T19:55:00Z","v":30482,"vw":50.708566},{"c":50.71,"h":50.71,"l":50.71,"n":19,"o":50.71,"t":"2026-10-15T20:00:00Z","v":58423,"vw":50.71},{"c":51.045,"h":51.19,"l":50.56,"n":83,"o":50.56,"t":"2026-10-16T13:30:00Z","v":9566,"vw":50.784539},{"c":51.315,"h":51.315,"l":51.08,"n":53,"o":51.08,"t":"2026-10-16T13:35:00Z","v":1595,"vw":51.227441},{"c":51.37,"h":51.37,"l":51.24,"n":54,"o":51.315,"t":"2026-10-16T13:40:00Z","v":611,"vw":51.32375},{"c":51.3,"h":51.4,"l":51.29,"n":19,"o":51.39,"t":"2026-10-16T13:45:00Z","v":630,"vw":51.338},{"c":51.365,"h":51.45,"l":51.29,"n":80,"o":51.29,"t":"2026-10-16T13:50:00Z","v":4559,"vw":51.372098},{"c":51.33,"h":51.33,"l":51.28,"n":45,"o":51.28,"t":"2026-10-16T13:55:00Z","v":1810,"vw":51.324665},{"c":51.2,"h":51.375,"l":51.2,"n":93,"o":51.28,"t":"2026-10-16T14:00:00Z","v":3091,"vw":51.309417},{"c":51.325,"h":51.35,"l":51.31,"n":33,"o":51.31,"t":"2026-10-16T14:05:00Z","v":742,"vw":51.326159},{"c":51.19,"h":51.31,"l":51.19,"n":67,"o":51.31,"t":"2026-10-16T14:10:00Z","v":1291,"vw":51.2425},{"c":51.4,"h":51.4,"l":51.22,"n":143,"o":51.22,"t":"2026-10-16T14:15:00Z","v":3364,"vw":51.281894},{"c":51.4,"h":51.51,"l":51.4,"n":89,"o":51.44,"t":"2026-10-16T14:20:00Z","v":2125,"vw":51.455117},{"c":51.41,"h":51.415,"l":51.365,"n":62,"o":51.37,"t":"2026-10-16T14:25:00Z","v":1122,"vw":51.388572},{"c":51.36,"h":51.45,"l":51.35,"n":60,"o":51.42,"t":"2026-10-16T14:30:00Z","v":1579,"vw":51.398333},{"c":51.32,"h":51.36,"l":51.31,"n":59,"o":51.35,"t":"2026-10-16T14:35:00Z","v":1761,"vw":51.334101},{"c":51.24,"h":51.31,"l":51.24,"n":66,"o":51.31,"t":"2026-10-16T14:40:00Z","v":1708,"vw":51.28},{"c":51.26,"h":51.28,"l":51.21,"n":38,"o":51.28,"t":"2026-10-16T14:45:00Z","v":556,"vw":51.25},{"c":51.27,"h":51.27,"l":51.2,"n":72,"o":51.255,"t":"2026-10-16T14:50:00Z","v":8655,"vw":51.258427},{"c":51.24,"h":51.3,"l":51.24,"n":71,"o":51.27,"t":"2026-10-16T14:55:00Z","v":1677,"vw":51.283125},{"c":51.335,"h":51.355,"l":51.29,"n":62,"o":51.29,"t":"2026-10-16T15:00:00Z","v":1595,"vw":51.333213},{"c":51.39,"h":51.41,"l":51.34,"n":95,"o":51.34,"t":"2026-10-16T15:05:00Z","v":2465,"vw":51.385904},{"c":51.38,"h":51.38,"l":51.38,"n":4,"o":51.38,"t":"2026-10-16T15:10:00Z","v":271,"vw":51.38},{"c":51.33,"h":51.375,"l":51.33,"n":48,"o":51.375,"t":"2026-10-16T15:15:00Z","v":939,"vw":51.348},{"c":51.295,"h":51.34,"l":51.26,"n":52,"o":51.34,"t":"2026-10-16T15:20:00Z","v":1356,"vw":51.315366},{"c":51.22,"h":51.295,"l":51.19,"n":68,"o":51.295,"t":"2026-10-16T15:25:00Z","v":1511,"vw":51.243132},{"c":51.2603,"h":51.2603,"l":51.19,"n":83,"o":51.19,"t":"2026-10-16T15:30:00Z","v":1900,"vw":51.225501},{"c":51.19,"h":51.2105,"l":51.19,"n":64,"o":51.2105,"t":"2026-10-16T15:35:00Z","v":925,"vw":51.200564},{"c":51.165,"h":51.165,"l":51.165,"n":11,"o":51.165,"t":"2026-10-16T15:40:00Z","v":230,"vw":51.165},{"c":51.06,"h":51.08,"l":51.04,"n":68,"o":51.08,"t":"2026-10-16T15:50:00Z","v":1431,"vw":51.056667},{"c":51.025,"h":51.025,"l":50.98,"n":33,"o":51.015,"t":"2026-10-16T15:55:00Z","v":668,"vw":51.01},{"c":50.97,"h":50.97,"l":50.97,"n":5,"o":50.97,"t":"2026-10-16T16:00:00Z","v":208,"vw":50.97},{"c":50.97,"h":50.97,"l":50.97,"n":12,"o":50.97,"t":"2026-10-16T16:05:00Z","v":198,"vw":50.97},{"c":50.77,"h":50.81,"l":50.76,"n":92,"o":50.81,"t":"2026-10-16T16:15:00Z","v":3114,"vw":50.786615},{"c":50.78,"h":50.78,"l":50.75,"n":75,"o":50.76,"t":"2026-10-16T16:20:00Z","v":1698,"vw":50.765042},{"c":50.73,"h":50.77,"l":50.7,"n":59,"o":50.77,"t":"2026-10-16T16:25:00Z","v":1542,"vw":50.74},{"c":50.76,"h":50.76,"l":50.75,"n":41,"o":50.75,"t":"2026-10-16T16:30:00Z","v":853,"vw":50.755},{"c":50.7699,"h":50.7699,"l":50.7699,"n":18,"o":50.7699,"t":"2026-10-16T16:35:00Z","v":638,"vw":50.7699},{"c":50.75,"h":50.77,"l":50.75,"n":24,"o":50.76,"t":"2026-10-16T16:40:00Z","v":865,"vw":50.756219},{"c":50.65,"h":50.74,"l":50.65,"n":122,"o":50.74,"t":"2026-10-16T16:45:00Z","v":4413,"vw":50.68976},{"c":50.69,"h":50.69,"l":50.66,"n":55,"o":50.66,"t":"2026-10-16T16:50:00Z","v":1898,"vw":50.671818},{"c":50.68,"h":50.68,"l":50.68,"n":10,"o":50.68,"t":"2026-10-16T16:55:00Z","v":134,"vw":50.68},{"c":50.64,"h":50.67,"l":50.64,"n":66,"o":50.67,"t":"2026-10-16T17:00:00Z","v":1183,"vw":50.645},{"c":50.62,"h":50.7,"l":50.62,"n":68,"o":50.67,"t":"2026-10-16T17:05:00Z","v":1396,"vw":50.667431},{"c":50.64,"h":50.64,"l":50.64,"n":18,"o":50.64,"t":"2026-10-16T17:10:00Z","v":270,"vw":50.64},{"c":50.65,"h":50.65,"l":50.63,"n":31,"o":50.635,"t":"2026-10-16T17:15:00Z","v":1058,"vw":50.641818},{"c":50.71,"h":50.71,"l":50.645,"n":65,"o":50.645,"t":"2026-10-16T17:20:00Z","v":1305,"vw":50.677857},{"c":50.82,"h":50.82,"l":50.795,"n":40,"o":50.795,"t":"2026-10-16T17:25:00Z","v":748,"vw":50.8075},{"c":50.76,"h":50.835,"l":50.74,"n":49,"o":50.835,"t":"2026-10-16T17:30:00Z","v":1228,"vw":50.768125},{"c":50.82,"h":50.835,"l":50.79,"n":30,"o":50.79,"t":"2026-10-16T17:35:00Z","v":1056,"vw":50.819139},{"c":50.815,"h":50.82,"l":50.8,"n":57,"o":50.8,"t":"2026-10-16T17:40:00Z","v":852,"vw":50.81375},{"c":50.775,"h":50.81,"l":50.77,"n":75,"o":50.79,"t":"2026-10-16T17:50:00Z","v":1768,"vw":50.793571},{"c":50.775,"h":50.775,"l":50.775,"n":15,"o":50.775,"t":"2026-10-16T17:55:00Z","v":227,"vw":50.775},{"c":50.75,"h":50.76,"l":50.72,"n":59,"o":50.76,"t":"2026-10-16T18:00:00Z","v":1486,"vw":50.747555},{"c":50.76,"h":50.76,"l":50.725,"n":98,"o":50.725,"t":"2026-10-16T18:05:00Z","v":2150,"vw":50.745},{"c":50.79,"h":50.79,"l":50.75,"n":41,"o":50.77,"t":"2026-10-16T18:10:00Z","v":1432,"vw":50.772},{"c":50.78,"h":50.78,"l":50.78,"n":11,"o":50.78,"t":"2026-10-16T18:15:00Z","v":180,"vw":50.78},{"c":50.82,"h":50.82,"l":50.79,"n":51,"o":50.79,"t":"2026-10-16T18:20:00Z","v":1717,"vw":50.798884},{"c":50.81,"h":50.83,"l":50.77,"n":112,"o":50.82,"t":"2026-10-16T18:25:00Z","v":4561,"vw":50.802234},{"c":50.795,"h":50.795,"l":50.77,"n":63,"o":50.78,"t":"2026-10-16T18:30:00Z","v":1645,"vw":50.782727},{"c":50.82,"h":50.82,"l":50.78,"n":45,"o":50.78,"t":"2026-10-16T18:35:00Z","v":1169,"vw":50.8},{"c":50.81,"h":50.81,"l":50.795,"n":40,"o":50.795,"t":"2026-10-16T18:45:00Z","v":594,"vw":50.8025},{"c":50.815,"h":50.84,"l":50.815,"n":38,"o":50.84,"t":"2026-10-16T18:50:00Z","v":1501,"vw":50.829023},{"c":50.84,"h":50.84,"l":50.785,"n":74,"o":50.81,"t":"2026-10-16T18:55:00Z","v":2441,"vw":50.813472},{"c":50.82,"h":50.845,"l":50.82,"n":74,"o":50.845,"t":"2026-10-16T19:00:00Z","v":1974,"vw":50.83047},{"c":50.835,"h":50.855,"l":50.835,"n":61,"o":50.84,"t":"2026-10-16T19:05:00Z","v":1473,"vw":50.843333},{"c":50.81,"h":50.85,"l":50.81,"n":55,"o":50.85,"t":"2026-10-16T19:10:00Z","v":1456,"vw":50.830309},{"c":50.86,"h":50.86,"l":50.79,"n":113,"o":50.82,"t":"2026-10-16T19:15:00Z","v":3612,"vw":50.816982},{"c":50.83,"h":50.855,"l":50.83,"n":39,"o":50.855,"t":"2026-10-16T19:20:00Z","v":621,"vw":50.8425},{"c":50.82,"h":50.82,"l":50.795,"n":88,"o":50.8,"t":"2026-10-16T19:25:00Z","v":2320,"vw":50.803902},{"c":50.82,"h":50.83,"l":50.8,"n":90,"o":50.83,"t":"2026-10-16T19:30:00Z","v":2187,"vw":50.816923},{"c":50.81,"h":50.85,"l":50.81,"n":76,"o":50.85,"t":"2026-10-16T19:35:00Z","v":2517,"vw":50.842374},{"c":50.79,"h":50.81,"l":50.77,"n":119,"o":50.79,"t":"2026-10-16T19:40:00Z","v":4650,"vw":50.79205},{"c":50.845,"h":50.845,"l":50.79,"n":111,"o":50.8,"t":"2026-10-16T19:45:00Z","v":3303,"vw":50.816295},{"c":50.9,"h":50.9,"l":50.86,"n":153,"o":50.86,"t":"2026-10-16T19:50:00Z","v":4404,"vw":50.878819},{"c":50.84,"h":50.9,"l":50.83,"n":571,"o":50.84,"t":"2026-10-16T19:55:00Z","v":21219,"vw":50.867855},{"c":50.85,"h":50.85,"l":50.85,"n":8,"o":50.85,"t":"2026-10-16T20:00:00Z","v":51749,"vw":50.85},{"c":50.735,"h":50.92,"l":50.735,"n":24,"o":50.92,"t":"2026-10-19T13:30:00Z","v":916,"vw":50.882475},{"c":50.83,"h":50.86,"l":50.83,"n":16,"o":50.86,"t":"2026-10-19T13:35:00Z","v":480,"vw":50.844925},{"c":50.81,"h":50.81,"l":50.8,"n":7,"o":50.8,"t":"2026-10-19T13:40:00Z","v":611,"vw":50.805},{"c":50.745,"h":50.775,"l":50.7,"n":95,"o":50.775,"t":"2026-10-19T13:45:00Z","v":3284,"vw":50.72571},{"c":50.8,"h":50.8,"l":50.8,"n":12,"o":50.8,"t":"2026-10-19T13:50:00Z","v":342,"vw":50.8},{"c":50.64,"h":50.64,"l":50.63,"n":25,"o":50.64,"t":"2026-10-19T13:55:00Z","v":1454,"vw":50.63802},{"c":50.7,"h":50.7,"l":50.7,"n":7,"o":50.7,"t":"2026-10-19T14:00:00Z","v":130,"vw":50.7},{"c":50.79,"h":50.79,"l":50.7,"n":41,"o":50.72,"t":"2026-10-19T14:05:00Z","v":768,"vw":50.735484},{"c":50.74,"h":50.74,"l":50.74,"n":13,"o":50.74,"t":"2026-10-19T14:10:00Z","v":509,"vw":50.74},{"c":50.79,"h":50.79,"l":50.73,"n":46,"o":50.74,"t":"2026-10-19T14:15:00Z","v":1430,"vw":50.764},{"c":50.77,"h":50.78,"l":50.77,"n":21,"o":50.78,"t":"2026-10-19T14:20:00Z","v":637,"vw":50.776667},{"c":50.77,"h":50.77,"l":50.72,"n":12,"o":50.72,"t":"2026-10-19T14:25:00Z","v":251,"vw":50.745},{"c":50.8023,"h":50.84,"l":50.8023,"n":51,"o":50.82,"t":"2026-10-19T14:30:00Z","v":2201,"vw":50.81992},{"c":50.82,"h":50.835,"l":50.815,"n":25,"o":50.835,"t":"2026-10-19T14:35:00Z","v":1191,"vw":50.8285},{"c":50.83,"h":50.83,"l":50.785,"n":71,"o":50.81,"t":"2026-10-19T14:40:00Z","v":2147,"vw":50.819165},{"c":50.805,"h":50.805,"l":50.8,"n":38,"o":50.8,"t":"2026-10-19T14:45:00Z","v":546,"vw":50.803333},{"c":50.815,"h":50.83,"l":50.815,"n":21,"o":50.83,"t":"2026-10-19T14:50:00Z","v":637,"vw":50.824},{"c":50.83,"h":50.83,"l":50.82,"n":45,"o":50.82,"t":"2026-10-19T14:55:00Z","v":855,"vw":50.825556},{"c":50.89,"h":50.89,"l":50.83,"n":70,"o":50.83,"t":"2026-10-19T15:00:00Z","v":1169,"vw":50.85},{"c":50.9,"h":50.915,"l":50.9,"n":30,"o":50.91,"t":"2026-10-19T15:05:00Z","v":2048,"vw":50.913843},{"c":51.06,"h":51.06,"l":50.98,"n":84,"o":50.98,"t":"2026-10-19T15:10:00Z","v":4415,"vw":51.02647},{"c":51,"h":51.06,"l":50.995,"n":81,"o":51.06,"t":"2026-10-19T15:15:00Z","v":3201,"vw":51.010859},{"c":51.025,"h":51.03,"l":50.98,"n":74,"o":50.98,"t":"2026-10-19T15:20:00Z","v":3831,"vw":51.001577},{"c":50.94,"h":51,"l":50.94,"n":98,"o":51,"t":"2026-10-19T15:25:00Z","v":4598,"vw":50.99461},{"c":50.93,"h":50.95,"l":50.93,"n":48,"o":50.95,"t":"2026-10-19T15:30:00Z","v":1436,"vw":50.935},{"c":50.9651,"h":50.9651,"l":50.94,"n":37,"o":50.94,"t":"2026-10-19T15:35:00Z","v":1169,"vw":50.957652},{"c":50.95,"h":50.95,"l":50.95,"n":6,"o":50.95,"t":"2026-10-19T15:40:00Z","v":128,"vw":50.95},{"c":50.93,"h":50.945,"l":50.93,"n":36,"o":50.945,"t":"2026-10-19T15:45:00Z","v":613,"vw":50.93875},{"c":50.92,"h":50.93,"l":50.9,"n":79,"o":50.91,"t":"2026-10-19T15:50:00Z","v":2275,"vw":50.908977},{"c":50.96,"h":50.96,"l":50.96,"n":20,"o":50.96,"t":"2026-10-19T15:55:00Z","v":377,"vw":50.96},{"c":50.89,"h":50.955,"l":50.86,"n":158,"o":50.955,"t":"2026-10-19T16:00:00Z","v":6585,"vw":50.892793},{"c":50.865,"h":50.9,"l":50.865,"n":33,"o":50.88,"t":"2026-10-19T16:05:00Z","v":4184,"vw":50.882561},{"c":50.875,"h":50.9,"l":50.86,"n":57,"o":50.86,"t":"2026-10-19T16:10:00Z","v":2120,"vw":50.883667},{"c":50.94,"h":50.95,"l":50.865,"n":107,"o":50.87,"t":"2026-10-19T16:15:00Z","v":3660,"vw":50.902162},{"c":50.86,"h":50.925,"l":50.85,"n":173,"o":50.92,"t":"2026-10-19T16:20:00Z","v":12518,"vw":50.90108},{"c":50.85,"h":50.85,"l":50.83,"n":67,"o":50.85,"t":"2026-10-19T16:25:00Z","v":5397,"vw":50.846141},{"c":50.87,"h":50.87,"l":50.8,"n":137,"o":50.82,"t":"2026-10-19T16:30:00Z","v":20182,"vw":50.850406},{"c":50.855,"h":50.87,"l":50.855,"n":15,"o":50.87,"t":"2026-10-19T16:35:00Z","v":299,"vw":50.8625},{"c":50.87,"h":50.87,"l":50.86,"n":28,"o":50.87,"t":"2026-10-19T16:45:00Z","v":1005,"vw":50.866854},{"c":50.85,"h":50.865,"l":50.85,"n":48,"o":50.865,"t":"2026-10-19T16:50:00Z","v":1418,"vw":50.85375},{"c":50.91,"h":50.91,"l":50.85,"n":70,"o":50.85,"t":"2026-10-19T16:55:00Z","v":2834,"vw":50.866923},{"c":50.85,"h":50.885,"l":50.85,"n":40,"o":50.885,"t":"2026-10-19T17:00:00Z","v":760,"vw":50.859074},{"c":50.75,"h":50.84,"l":50.75,"n":99,"o":50.84,"t":"2026-10-19T17:05:00Z","v":10090,"vw":50.793227},{"c":50.71,"h":50.74,"l":50.71,"n":48,"o":50.74,"t":"2026-10-19T17:10:00Z","v":1396,"vw":50.72},{"c":50.74,"h":50.74,"l":50.7,"n":51,"o":50.705,"t":"2026-10-19T17:15:00Z","v":1192,"vw":50.71625},{"c":50.75,"h":50.75,"l":50.75,"n":11,"o":50.75,"t":"2026-10-19T17:20:00Z","v":170,"vw":50.75},{"c":50.83,"h":50.83,"l":50.79,"n":45,"o":50.79,"t":"2026-10-19T17:25:00Z","v":1594,"vw":50.79703},{"c":50.83,"h":50.84,"l":50.825,"n":41,"o":50.84,"t":"2026-10-19T17:30:00Z","v":1109,"vw":50.834091},{"c":50.82,"h":50.82,"l":50.8,"n":42,"o":50.8,"t":"2026-10-19T17:35:00Z","v":1560,"vw":50.802618},{"c":50.85,"h":50.85,"l":50.81,"n":19,"o":50.81,"t":"2026-10-19T17:40:00Z","v":440,"vw":50.83},{"c":50.83,"h":50.83,"l":50.81,"n":46,"o":50.81,"t":"2026-10-19T17:45:00Z","v":1816,"vw":50.819684},{"c":50.89,"h":50.89,"l":50.84,"n":105,"o":50.84,"t":"2026-10-19T17:50:00Z","v":5049,"vw":50.884298},{"c":50.83,"h":50.85,"l":50.83,"n":20,"o":50.85,"t":"2026-10-19T17:55:00Z","v":345,"vw":50.84},{"c":50.84,"h":50.85,"l":50.83,"n":74,"o":50.84,"t":"2026-10-19T18:00:00Z","v":1812,"vw":50.84},{"c":50.85,"h":50.87,"l":50.8301,"n":28,"o":50.8301,"t":"2026-10-19T18:05:00Z","v":747,"vw":50.851457},{"c":50.85,"h":50.85,"l":50.83,"n":38,"o":50.83,"t":"2026-10-19T18:10:00Z","v":762,"vw":50.84},{"c":50.85,"h":50.85,"l":50.84,"n":15,"o":50.84,"t":"2026-10-19T18:15:00Z","v":613,"vw":50.8425},{"c":50.84,"h":50.865,"l":50.84,"n":88,"o":50.845,"t":"2026-10-19T18:20:00Z","v":5434,"vw":50.847773},{"c":50.8,"h":50.82,"l":50.8,"n":32,"o":50.82,"t":"2026-10-19T18:25:00Z","v":760,"vw":50.8125},{"c":50.76,"h":50.78,"l":50.75,"n":129,"o":50.78,"t":"2026-10-19T18:30:00Z","v":8976,"vw":50.778093},{"c":50.77,"h":50.77,"l":50.77,"n":17,"o":50.77,"t":"2026-10-19T18:35:00Z","v":389,"vw":50.77},{"c":50.78,"h":50.78,"l":50.77,"n":31,"o":50.775,"t":"2026-10-19T18:40:00Z","v":953,"vw":50.776429},{"c":50.73,"h":50.75,"l":50.72,"n":114,"o":50.74,"t":"2026-10-19T18:50:00Z","v":6054,"vw":50.739239},{"c":50.785,"h":50.81,"l":50.73,"n":354,"o":50.73,"t":"2026-10-19T18:55:00Z","v":21681,"vw":50.77971},{"c":50.805,"h":50.805,"l":50.77,"n":61,"o":50.77,"t":"2026-10-19T19:00:00Z","v":1720,"vw":50.792052},{"c":50.79,"h":50.81,"l":50.79,"n":42,"o":50.81,"t":"2026-10-19T19:05:00Z","v":945,"vw":50.798086},{"c":50.805,"h":50.805,"l":50.77,"n":68,"o":50.77,"t":"2026-10-19T19:10:00Z","v":1979,"vw":50.790914},{"c":50.81,"h":50.81,"l":50.795,"n":74,"o":50.795,"t":"2026-10-19T19:15:00Z","v":2433,"vw":50.80341},{"c":50.84,"h":50.86,"l":50.83,"n":58,"o":50.83,"t":"2026-10-19T19:20:00Z","v":1693,"vw":50.835603},{"c":50.835,"h":50.88,"l":50.835,"n":144,"o":50.845,"t":"2026-10-19T19:25:00Z","v":4313,"vw":50.856068},{"c":50.82,"h":50.82,"l":50.8,"n":91,"o":50.81,"t":"2026-10-19T19:30:00Z","v":2226,"vw":50.815356},{"c":50.79,"h":50.82,"l":50.79,"n":77,"o":50.82,"t":"2026-10-19T19:35:00Z","v":1953,"vw":50.801},{"c":50.76,"h":50.81,"l":50.76,"n":127,"o":50.8,"t":"2026-10-19T19:40:00Z","v":4948,"vw":50.77757},{"c":50.715,"h":50.77,"l":50.71,"n":161,"o":50.76,"t":"2026-10-19T19:45:00Z","v":4677,"vw":50.749084},{"c":50.695,"h":50.7,"l":50.63,"n":236,"o":50.69,"t":"2026-10-19T19:50:00Z","v":7311,"vw":50.671413},{"c":50.72,"h":50.76,"l":50.675,"n":873,"o":50.71,"t":"2026-10-19T19:55:00Z","v":39558,"vw":50.706916},{"c":50.68,"h":50.68,"l":50.68,"n":18,"o":50.68,"t":"2026-10-19T20:00:00Z","v":71756,"vw":50.68},{"c":51.385,"h":51.385,"l":50.86,"n":164,"o":50.86,"t":"2026-10-20T13:30:00Z","v":4185,"vw":51.108538},{"c":51.465,"h":51.465,"l":51.335,"n":14,"o":51.335,"t":"2026-10-20T13:35:00Z","v":559,"vw":51.412},{"c":51.715,"h":51.715,"l":51.64,"n":38,"o":51.69,"t":"2026-10-20T13:40:00Z","v":1001,"vw":51.687561},{"c":51.715,"h":51.79,"l":51.62,"n":32,"o":51.62,"t":"2026-10-20T13:45:00Z","v":1293,"vw":51.708333},{"c":51.815,"h":51.815,"l":51.69,"n":41,"o":51.78,"t":"2026-10-20T13:50:00Z","v":1467,"vw":51.794375},{"c":51.71,"h":51.79,"l":51.71,"n":13,"o":51.75,"t":"2026-10-20T13:55:00Z","v":340,"vw":51.75},{"c":51.56,"h":51.75,"l":51.56,"n":89,"o":51.7,"t":"2026-10-20T14:00:00Z","v":2214,"vw":51.680603},{"c":51.585,"h":51.65,"l":51.56,"n":85,"o":51.65,"t":"2026-10-20T14:05:00Z","v":2686,"vw":51.605617},{"c":51.57,"h":51.66,"l":51.57,"n":38,"o":51.615,"t":"2026-10-20T14:10:00Z","v":957,"vw":51.618},{"c":51.6,"h":51.6,"l":51.52,"n":39,"o":51.52,"t":"2026-10-20T14:15:00Z","v":895,"vw":51.573334},{"c":51.905,"h":51.905,"l":51.645,"n":124,"o":51.65,"t":"2026-10-20T14:20:00Z","v":3715,"vw":51.783795},{"c":51.87,"h":51.935,"l":51.84,"n":113,"o":51.93,"t":"2026-10-20T14:25:00Z","v":3518,"vw":51.899587},{"c":51.66,"h":51.82,"l":51.66,"n":51,"o":51.82,"t":"2026-10-20T14:30:00Z","v":993,"vw":51.746667},{"c":51.655,"h":51.66,"l":51.655,"n":26,"o":51.66,"t":"2026-10-20T14:35:00Z","v":560,"vw":51.6575},{"c":51.73,"h":51.74,"l":51.63,"n":40,"o":51.63,"t":"2026-10-20T14:40:00Z","v":1950,"vw":51.673571},{"c":51.76,"h":51.8,"l":51.75,"n":65,"o":51.75,"t":"2026-10-20T14:45:00Z","v":1391,"vw":51.775385},{"c":51.77,"h":51.82,"l":51.77,"n":106,"o":51.785,"t":"2026-10-20T14:50:00Z","v":4164,"vw":51.789259},{"c":51.68,"h":51.79,"l":51.68,"n":51,"o":51.79,"t":"2026-10-20T14:55:00Z","v":1319,"vw":51.730054},{"c":51.61,"h":51.73,"l":51.61,"n":61,"o":51.73,"t":"2026-10-20T15:00:00Z","v":1292,"vw":51.686667},{"c":51.55,"h":51.57,"l":51.53,"n":63,"o":51.53,"t":"2026-10-20T15:05:00Z","v":1057,"vw":51.5525},{"c":51.52,"h":51.535,"l":51.48,"n":162,"o":51.535,"t":"2026-10-20T15:10:00Z","v":3564,"vw":51.503139},{"c":51.55,"h":51.55,"l":51.52,"n":37,"o":51.54,"t":"2026-10-20T15:15:00Z","v":1038,"vw":51.536667},{"c":51.48,"h":51.54,"l":51.48,"n":57,"o":51.51,"t":"2026-10-20T15:20:00Z","v":1085,"vw":51.506584},{"c":51.43,"h":51.43,"l":51.43,"n":31,"o":51.43,"t":"2026-10-20T15:25:00Z","v":659,"vw":51.43},{"c":51.38,"h":51.41,"l":51.38,"n":44,"o":51.41,"t":"2026-10-20T15:30:00Z","v":934,"vw":51.386},{"c":51.43,"h":51.43,"l":51.385,"n":58,"o":51.385,"t":"2026-10-20T15:35:00Z","v":1012,"vw":51.415258},{"c":51.5,"h":51.5,"l":51.5,"n":14,"o":51.5,"t":"2026-10-20T15:40:00Z","v":308,"vw":51.5},{"c":51.48,"h":51.51,"l":51.48,"n":12,"o":51.51,"t":"2026-10-20T15:45:00Z","v":236,"vw":51.495},{"c":51.46,"h":51.475,"l":51.46,"n":20,"o":51.475,"t":"2026-10-20T15:50:00Z","v":392,"vw":51.47},{"c":51.425,"h":51.43,"l":51.42,"n":25,"o":51.43,"t":"2026-10-20T15:55:00Z","v":562,"vw":51.42625},{"c":51.43,"h":51.43,"l":51.43,"n":11,"o":51.43,"t":"2026-10-20T16:00:00Z","v":163,"vw":51.43},{"c":51.43,"h":51.43,"l":51.42,"n":40,"o":51.42,"t":"2026-10-20T16:05:00Z","v":696,"vw":51.423333},{"c":51.29,"h":51.42,"l":51.29,"n":88,"o":51.42,"t":"2026-10-20T16:10:00Z","v":3263,"vw":51.340468},{"c":51.31,"h":51.32,"l":51.27,"n":58,"o":51.295,"t":"2026-10-20T16:15:00Z","v":1880,"vw":51.302815},{"c":51.25,"h":51.31,"l":51.25,"n":37,"o":51.29,"t":"2026-10-20T16:20:00Z","v":781,"vw":51.285976},{"c":51.27,"h":51.27,"l":51.2301,"n":33,"o":51.2301,"t":"2026-10-20T16:25:00Z","v":962,"vw":51.242791},{"c":51.29,"h":51.29,"l":51.29,"n":13,"o":51.29,"t":"2026-10-20T16:30:00Z","v":316,"vw":51.29},{"c":51.24,"h":51.3,"l":51.24,"n":58,"o":51.3,"t":"2026-10-20T16:35:00Z","v":2745,"vw":51.269448},{"c":51.185,"h":51.26,"l":51.185,"n":80,"o":51.26,"t":"2026-10-20T16:40:00Z","v":1776,"vw":51.215},{"c":51.19,"h":51.2,"l":51.17,"n":108,"o":51.18,"t":"2026-10-20T16:45:00Z","v":3784,"vw":51.188126},{"c":51.165,"h":51.23,"l":51.165,"n":99,"o":51.21,"t":"2026-10-20T16:50:00Z","v":2729,"vw":51.2085},{"c":51.18,"h":51.18,"l":51.18,"n":25,"o":51.18,"t":"2026-10-20T16:55:00Z","v":640,"vw":51.18},{"c":51.19,"h":51.19,"l":51.19,"n":15,"o":51.19,"t":"2026-10-20T17:00:00Z","v":156,"vw":51.19},{"c":51.19,"h":51.2,"l":51.19,"n":24,"o":51.2,"t":"2026-10-20T17:05:00Z","v":1330,"vw":51.194944},{"c":51.17,"h":51.18,"l":51.16,"n":60,"o":51.18,"t":"2026-10-20T17:10:00Z","v":1652,"vw":51.1675},{"c":51.15,"h":51.15,"l":51.15,"n":25,"o":51.15,"t":"2026-10-20T17:15:00Z","v":492,"vw":51.15},{"c":51.19,"h":51.21,"l":51.15,"n":103,"o":51.15,"t":"2026-10-20T17:20:00Z","v":3548,"vw":51.171503},{"c":51.17,"h":51.17,"l":51.165,"n":30,"o":51.17,"t":"2026-10-20T17:25:00Z","v":1610,"vw":51.166601},{"c":51.21,"h":51.21,"l":51.18,"n":71,"o":51.18,"t":"2026-10-20T17:30:00Z","v":2152,"vw":51.202963},{"c":51.28,"h":51.28,"l":51.22,"n":121,"o":51.22,"t":"2026-10-20T17:35:00Z","v":8015,"vw":51.261238},{"c":51.3,"h":51.3,"l":51.3,"n":16,"o":51.3,"t":"2026-10-20T17:40:00Z","v":612,"vw":51.3},{"c":51.35,"h":51.35,"l":51.35,"n":44,"o":51.35,"t":"2026-10-20T17:45:00Z","v":875,"vw":51.35},{"c":51.35,"h":51.35,"l":51.35,"n":30,"o":51.35,"t":"2026-10-20T17:50:00Z","v":596,"vw":51.35},{"c":51.3,"h":51.34,"l":51.29,"n":88,"o":51.34,"t":"2026-10-20T17:55:00Z","v":2192,"vw":51.308889},{"c":51.32,"h":51.32,"l":51.31,"n":28,"o":51.31,"t":"2026-10-20T18:00:00Z","v":626,"vw":51.315},{"c":51.34,"h":51.34,"l":51.32,"n":85,"o":51.32,"t":"2026-10-20T18:05:00Z","v":2300,"vw":51.330385},{"c":51.31,"h":51.33,"l":51.31,"n":27,"o":51.33,"t":"2026-10-20T18:10:00Z","v":1219,"vw":51.326393},{"c":51.305,"h":51.34,"l":51.29,"n":180,"o":51.34,"t":"2026-10-20T18:15:00Z","v":5430,"vw":51.311245},{"c":51.28,"h":51.29,"l":51.26,"n":124,"o":51.29,"t":"2026-10-20T18:20:00Z","v":7224,"vw":51.267821},{"c":51.32,"h":51.33,"l":51.3,"n":65,"o":51.3,"t":"2026-10-20T18:25:00Z","v":2580,"vw":51.317778},{"c":51.35,"h":51.35,"l":51.32,"n":58,"o":51.32,"t":"2026-10-20T18:30:00Z","v":1493,"vw":51.328432},{"c":51.35,"h":51.35,"l":51.35,"n":18,"o":51.35,"t":"2026-10-20T18:35:00Z","v":476,"vw":51.35},{"c":51.32,"h":51.34,"l":51.32,"n":36,"o":51.34,"t":"2026-10-20T18:40:00Z","v":748,"vw":51.3275},{"c":51.35,"h":51.35,"l":51.35,"n":11,"o":51.35,"t":"2026-10-20T18:45:00Z","v":367,"vw":51.35},{"c":51.35,"h":51.355,"l":51.35,"n":27,"o":51.355,"t":"2026-10-20T18:50:00Z","v":543,"vw":51.3525},{"c":51.39,"h":51.39,"l":51.33,"n":62,"o":51.33,"t":"2026-10-20T18:55:00Z","v":1487,"vw":51.358},{"c":51.39,"h":51.45,"l":51.39,"n":184,"o":51.39,"t":"2026-10-20T19:00:00Z","v":8114,"vw":51.436015},{"c":51.38,"h":51.39,"l":51.365,"n":30,"o":51.365,"t":"2026-10-20T19:05:00Z","v":892,"vw":51.38},{"c":51.4,"h":51.4,"l":51.38,"n":54,"o":51.38,"t":"2026-10-20T19:10:00Z","v":2266,"vw":51.398519},{"c":51.44,"h":51.46,"l":51.44,"n":82,"o":51.44,"t":"2026-10-20T19:15:00Z","v":2190,"vw":51.449091},{"c":51.41,"h":51.47,"l":51.41,"n":123,"o":51.465,"t":"2026-10-20T19:20:00Z","v":4248,"vw":51.463889},{"c":51.49,"h":51.5,"l":51.45,"n":98,"o":51.45,"t":"2026-10-20T19:25:00Z","v":2328,"vw":51.486873},{"c":51.47,"h":51.48,"l":51.47,"n":127,"o":51.47,"t":"2026-10-20T19:30:00Z","v":2120,"vw":51.472},{"c":51.42,"h":51.45,"l":51.415,"n":111,"o":51.45,"t":"2026-10-20T19:35:00Z","v":2347,"vw":51.429167},{"c":51.52,"h":51.52,"l":51.48,"n":79,"o":51.48,"t":"2026-10-20T19:40:00Z","v":2235,"vw":51.502727},{"c":51.49,"h":51.54,"l":51.49,"n":204,"o":51.535,"t":"2026-10-20T19:45:00Z","v":5392,"vw":51.505013},{"c":51.565,"h":51.565,"l":51.475,"n":317,"o":51.485,"t":"2026-10-20T19:50:00Z","v":11047,"vw":51.541453},{"c":51.57,"h":51.66,"l":51.56,"n":787,"o":51.57,"t":"2026-10-20T19:55:00Z","v":30633,"vw":51.595627},{"c":51.58,"h":51.58,"l":51.58,"n":27,"o":51.58,"t":"2026-10-20T20:00:00Z","v":62567,"vw":51.58},{"c":51.595,"h":51.79,"l":51.54,"n":60,"o":51.79,"t":"2026-10-21T13:30:00Z","v":4737,"vw":51.735024},{"c":51.59,"h":51.63,"l":51.59,"n":24,"o":51.63,"t":"2026-10-21T13:35:00Z","v":915,"vw":51.607236},{"c":51.56,"h":51.56,"l":51.48,"n":42,"o":51.51,"t":"2026-10-21T13:40:00Z","v":1424,"vw":51.525962},{"c":51.71,"h":51.71,"l":51.67,"n":25,"o":51.67,"t":"2026-10-21T13:45:00Z","v":921,"vw":51.686},{"c":51.746,"h":51.746,"l":51.56,"n":29,"o":51.56,"t":"2026-10-21T13:50:00Z","v":816,"vw":51.646},{"c":51.58,"h":51.665,"l":51.58,"n":33,"o":51.665,"t":"2026-10-21T13:55:00Z","v":1858,"vw":51.586827},{"c":51.46,"h":51.59,"l":51.46,"n":34,"o":51.585,"t":"2026-10-21T14:00:00Z","v":987,"vw":51.5325},{"c":51.38,"h":51.455,"l":51.34,"n":123,"o":51.455,"t":"2026-10-21T14:05:00Z","v":3418,"vw":51.391455},{"c":51.34,"h":51.47,"l":51.34,"n":80,"o":51.395,"t":"2026-10-21T14:10:00Z","v":3395,"vw":51.397986},{"c":51.435,"h":51.46,"l":51.345,"n":62,"o":51.345,"t":"2026-10-21T14:15:00Z","v":1593,"vw":51.420625},{"c":51.405,"h":51.405,"l":51.4,"n":46,"o":51.4,"t":"2026-10-21T14:20:00Z","v":845,"vw":51.40125},{"c":51.46,"h":51.46,"l":51.36,"n":58,"o":51.41,"t":"2026-10-21T14:25:00Z","v":1205,"vw":51.4025},{"c":51.47,"h":51.5,"l":51.47,"n":48,"o":51.495,"t":"2026-10-21T14:30:00Z","v":1296,"vw":51.485417},{"c":51.57,"h":51.58,"l":51.51,"n":79,"o":51.52,"t":"2026-10-21T14:35:00Z","v":2238,"vw":51.554674},{"c":51.57,"h":51.58,"l":51.55,"n":64,"o":51.58,"t":"2026-10-21T14:40:00Z","v":1290,"vw":51.570704},{"c":51.59,"h":51.59,"l":51.55,"n":43,"o":51.57,"t":"2026-10-21T14:45:00Z","v":1160,"vw":51.570276},{"c":51.55,"h":51.58,"l":51.54,"n":36,"o":51.58,"t":"2026-10-21T14:50:00Z","v":3229,"vw":51.550771},{"c":51.535,"h":51.54,"l":51.53,"n":75,"o":51.54,"t":"2026-10-21T14:55:00Z","v":1464,"vw":51.533571},{"c":51.45,"h":51.51,"l":51.45,"n":54,"o":51.51,"t":"2026-10-21T15:00:00Z","v":1211,"vw":51.482819},{"c":51.47,"h":51.47,"l":51.47,"n":12,"o":51.47,"t":"2026-10-21T15:05:00Z","v":362,"vw":51.47},{"c":51.44,"h":51.525,"l":51.44,"n":71,"o":51.49,"t":"2026-10-21T15:10:00Z","v":2291,"vw":51.494512},{"c":51.485,"h":51.485,"l":51.43,"n":45,"o":51.43,"t":"2026-10-21T15:15:00Z","v":1120,"vw":51.4625},{"c":51.44,"h":51.44,"l":51.44,"n":27,"o":51.44,"t":"2026-10-21T15:20:00Z","v":424,"vw":51.44},{"c":51.55,"h":51.55,"l":51.46,"n":72,"o":51.46,"t":"2026-10-21T15:25:00Z","v":1444,"vw":51.506},{"c":51.54,"h":51.56,"l":51.54,"n":23,"o":51.56,"t":"2026-10-21T15:30:00Z","v":441,"vw":51.553711},{"c":51.525,"h":51.525,"l":51.52,"n":41,"o":51.52,"t":"2026-10-21T15:35:00Z","v":581,"vw":51.521667},{"c":51.52,"h":51.535,"l":51.5,"n":53,"o":51.5,"t":"2026-10-21T15:40:00Z","v":2043,"vw":51.51487},{"c":51.49,"h":51.53,"l":51.49,"n":36,"o":51.53,"t":"2026-10-21T15:45:00Z","v":866,"vw":51.51},{"c":51.49,"h":51.51,"l":51.49,"n":29,"o":51.5,"t":"2026-10-21T15:50:00Z","v":815,"vw":51.5},{"c":51.45,"h":51.5,"l":51.45,"n":74,"o":51.5,"t":"2026-10-21T15:55:00Z","v":2202,"vw":51.475},{"c":51.42,"h":51.45,"l":51.42,"n":26,"o":51.44,"t":"2026-10-21T16:00:00Z","v":592,"vw":51.436667},{"c":51.37,"h":51.4,"l":51.37,"n":41,"o":51.4,"t":"2026-10-21T16:05:00Z","v":1320,"vw":51.381667},{"c":51.365,"h":51.38,"l":51.365,"n":32,"o":51.365,"t":"2026-10-21T16:10:00Z","v":1106,"vw":51.373236},{"c":51.38,"h":51.38,"l":51.365,"n":31,"o":51.365,"t":"2026-10-21T16:15:00Z","v":945,"vw":51.373122},{"c":51.38,"h":51.38,"l":51.35,"n":66,"o":51.375,"t":"2026-10-21T16:20:00Z","v":2266,"vw":51.365357},{"c":51.37,"h":51.38,"l":51.36,"n":60,"o":51.37,"t":"2026-10-21T16:25:00Z","v":2210,"vw":51.368718},{"c":51.39,"h":51.39,"l":51.35,"n":106,"o":51.38,"t":"2026-10-21T16:30:00Z","v":3392,"vw":51.370335},{"c":51.45,"h":51.45,"l":51.36,"n":134,"o":51.37,"t":"2026-10-21T16:35:00Z","v":4158,"vw":51.39},{"c":51.43,"h":51.455,"l":51.43,"n":21,"o":51.455,"t":"2026-10-21T16:40:00Z","v":767,"vw":51.446},{"c":51.39,"h":51.455,"l":51.39,"n":31,"o":51.455,"t":"2026-10-21T16:45:00Z","v":886,"vw":51.43331},{"c":51.42,"h":51.42,"l":51.42,"n":22,"o":51.42,"t":"2026-10-21T16:50:00Z","v":826,"vw":51.42},{"c":51.455,"h":51.455,"l":51.42,"n":53,"o":51.42,"t":"2026-10-21T16:55:00Z","v":1665,"vw":51.444375},{"c":51.475,"h":51.5,"l":51.455,"n":97,"o":51.455,"t":"2026-10-21T17:00:00Z","v":2864,"vw":51.483334},{"c":51.46,"h":51.48,"l":51.46,"n":38,"o":51.48,"t":"2026-10-21T17:05:00Z","v":975,"vw":51.466},{"c":51.44,"h":51.46,"l":51.44,"n":32,"o":51.45,"t":"2026-10-21T17:10:00Z","v":791,"vw":51.45},{"c":51.47,"h":51.47,"l":51.46,"n":38,"o":51.46,"t":"2026-10-21T17:15:00Z","v":1266,"vw":51.463195},{"c":51.48,"h":51.48,"l":51.48,"n":13,"o":51.48,"t":"2026-10-21T17:20:00Z","v":416,"vw":51.48},{"c":51.48,"h":51.48,"l":51.475,"n":77,"o":51.475,"t":"2026-10-21T17:25:00Z","v":2284,"vw":51.479318},{"c":51.5,"h":51.5,"l":51.47,"n":62,"o":51.47,"t":"2026-10-21T17:30:00Z","v":1707,"vw":51.484313},{"c":51.49,"h":51.49,"l":51.49,"n":24,"o":51.49,"t":"2026-10-21T17:35:00Z","v":745,"vw":51.49},{"c":51.41,"h":51.485,"l":51.41,"n":56,"o":51.485,"t":"2026-10-21T17:40:00Z","v":3094,"vw":51.479707},{"c":51.41,"h":51.43,"l":51.41,"n":64,"o":51.415,"t":"2026-10-21T17:45:00Z","v":1989,"vw":51.422222},{"c":51.36,"h":51.4,"l":51.36,"n":101,"o":51.39,"t":"2026-10-21T17:50:00Z","v":3328,"vw":51.385262},{"c":51.36,"h":51.36,"l":51.33,"n":113,"o":51.34,"t":"2026-10-21T17:55:00Z","v":4459,"vw":51.342124},{"c":51.34,"h":51.35,"l":51.34,"n":33,"o":51.35,"t":"2026-10-21T18:00:00Z","v":968,"vw":51.3475},{"c":51.32,"h":51.32,"l":51.31,"n":41,"o":51.32,"t":"2026-10-21T18:05:00Z","v":856,"vw":51.317868},{"c":51.32,"h":51.35,"l":51.32,"n":84,"o":51.33,"t":"2026-10-21T18:15:00Z","v":2394,"vw":51.333333},{"c":51.33,"h":51.33,"l":51.31,"n":42,"o":51.31,"t":"2026-10-21T18:25:00Z","v":1772,"vw":51.32},{"c":51.35,"h":51.35,"l":51.34,"n":29,"o":51.34,"t":"2026-10-21T18:30:00Z","v":932,"vw":51.345},{"c":51.38,"h":51.38,"l":51.35,"n":50,"o":51.35,"t":"2026-10-21T18:35:00Z","v":1633,"vw":51.362857},{"c":51.405,"h":51.405,"l":51.39,"n":63,"o":51.4,"t":"2026-10-21T18:40:00Z","v":1582,"vw":51.39875},{"c":51.29,"h":51.4,"l":51.29,"n":134,"o":51.4,"t":"2026-10-21T18:45:00Z","v":4000,"vw":51.340286},{"c":51.29,"h":51.29,"l":51.24,"n":84,"o":51.27,"t":"2026-10-21T18:50:00Z","v":2263,"vw":51.271875},{"c":51.19,"h":51.23,"l":51.19,"n":48,"o":51.23,"t":"2026-10-21T18:55:00Z","v":921,"vw":51.203289},{"c":51.085,"h":51.17,"l":51.085,"n":80,"o":51.17,"t":"2026-10-21T19:00:00Z","v":1968,"vw":51.131875},{"c":51.165,"h":51.185,"l":51.1,"n":125,"o":51.1,"t":"2026-10-21T19:05:00Z","v":3867,"vw":51.152891},{"c":51.27,"h":51.27,"l":51.18,"n":114,"o":51.18,"t":"2026-10-21T19:10:00Z","v":2422,"vw":51.2285},{"c":51.29,"h":51.3,"l":51.28,"n":71,"o":51.3,"t":"2026-10-21T19:15:00Z","v":2418,"vw":51.292592},{"c":51.32,"h":51.35,"l":51.31,"n":72,"o":51.31,"t":"2026-10-21T19:20:00Z","v":2686,"vw":51.32},{"c":51.46,"h":51.46,"l":51.34,"n":227,"o":51.34,"t":"2026-10-21T19:25:00Z","v":5693,"vw":51.38137},{"c":51.45,"h":51.5,"l":51.425,"n":170,"o":51.485,"t":"2026-10-21T19:30:00Z","v":6013,"vw":51.475058},{"c":51.39,"h":51.44,"l":51.38,"n":151,"o":51.44,"t":"2026-10-21T19:35:00Z","v":4622,"vw":51.404454},{"c":51.44,"h":51.44,"l":51.4,"n":213,"o":51.4,"t":"2026-10-21T19:40:00Z","v":7636,"vw":51.424393},{"c":51.48,"h":51.48,"l":51.45,"n":163,"o":51.45,"t":"2026-10-21T19:45:00Z","v":5091,"vw":51.463421},{"c":51.49,"h":51.535,"l":51.45,"n":319,"o":51.46,"t":"2026-10-21T19:50:00Z","v":9401,"vw":51.494534},{"c":51.47,"h":51.49,"l":51.435,"n":769,"o":51.46,"t":"2026-10-21T19:55:00Z","v":31330,"vw":51.461554},{"c":51.45,"h":51.45,"l":51.45,"n":13,"o":51.45,"t":"2026-10-21T20:00:00Z","v":49918,"vw":51.45},{"c":51.55,"h":51.68,"l":51.425,"n":40,"o":51.48,"t":"2026-10-22T13:30:00Z","v":2040,"vw":51.501986},{"c":51.69,"h":51.69,"l":51.69,"n":4,"o":51.69,"t":"2026-10-22T13:35:00Z","v":301,"vw":51.69},{"c":51.745,"h":51.745,"l":51.745,"n":20,"o":51.745,"t":"2026-10-22T13:40:00Z","v":2307,"vw":51.745},{"c":52.195,"h":52.195,"l":51.96,"n":57,"o":51.96,"t":"2026-10-22T13:45:00Z","v":2329,"vw":52.034114},{"c":52.12,"h":52.25,"l":52.07,"n":78,"o":52.195,"t":"2026-10-22T13:50:00Z","v":2629,"vw":52.156036},{"c":52.46,"h":52.46,"l":52.1225,"n":164,"o":52.1225,"t":"2026-10-22T13:55:00Z","v":4248,"vw":52.330147},{"c":52.37,"h":52.555,"l":52.37,"n":128,"o":52.5475,"t":"2026-10-22T14:00:00Z","v":3672,"vw":52.465223},{"c":52.435,"h":52.47,"l":52.435,"n":65,"o":52.47,"t":"2026-10-22T14:05:00Z","v":1250,"vw":52.446429},{"c":52.52,"h":52.52,"l":52.51,"n":37,"o":52.51,"t":"2026-10-22T14:10:00Z","v":800,"vw":52.516667},{"c":52.56,"h":52.56,"l":52.56,"n":16,"o":52.56,"t":"2026-10-22T14:15:00Z","v":532,"vw":52.56},{"c":52.6,"h":52.6,"l":52.6,"n":28,"o":52.6,"t":"2026-10-22T14:20:00Z","v":347,"vw":52.6},{"c":52.515,"h":52.66,"l":52.51,"n":100,"o":52.66,"t":"2026-10-22T14:25:00Z","v":3158,"vw":52.546365},{"c":52.555,"h":52.555,"l":52.555,"n":18,"o":52.555,"t":"2026-10-22T14:30:00Z","v":231,"vw":52.555},{"c":52.41,"h":52.455,"l":52.41,"n":41,"o":52.455,"t":"2026-10-22T14:35:00Z","v":1363,"vw":52.41781},{"c":52.44,"h":52.44,"l":52.34,"n":84,"o":52.36,"t":"2026-10-22T14:40:00Z","v":2042,"vw":52.382727},{"c":52.48,"h":52.49,"l":52.44,"n":62,"o":52.49,"t":"2026-10-22T14:45:00Z","v":1204,"vw":52.4725},{"c":52.45,"h":52.45,"l":52.4,"n":89,"o":52.415,"t":"2026-10-22T14:50:00Z","v":2479,"vw":52.42472},{"c":52.5,"h":52.5,"l":52.47,"n":55,"o":52.47,"t":"2026-10-22T14:55:00Z","v":877,"vw":52.485},{"c":52.51,"h":52.51,"l":52.475,"n":29,"o":52.475,"t":"2026-10-22T15:00:00Z","v":614,"vw":52.50125},{"c":52.495,"h":52.51,"l":52.495,"n":49,"o":52.51,"t":"2026-10-22T15:05:00Z","v":758,"vw":52.501881},{"c":52.545,"h":52.545,"l":52.47,"n":50,"o":52.47,"t":"2026-10-22T15:10:00Z","v":988,"vw":52.505833},{"c":52.575,"h":52.575,"l":52.575,"n":16,"o":52.575,"t":"2026-10-22T15:15:00Z","v":259,"vw":52.575},{"c":52.56,"h":52.6,"l":52.56,"n":88,"o":52.6,"t":"2026-10-22T15:30:00Z","v":1608,"vw":52.584398},{"c":52.57,"h":52.57,"l":52.545,"n":29,"o":52.545,"t":"2026-10-22T15:35:00Z","v":594,"vw":52.5575},{"c":52.57,"h":52.59,"l":52.54,"n":110,"o":52.55,"t":"2026-10-22T15:40:00Z","v":4077,"vw":52.554324},{"c":52.57,"h":52.57,"l":52.51,"n":37,"o":52.52,"t":"2026-10-22T15:45:00Z","v":1051,"vw":52.532119},{"c":52.56,"h":52.57,"l":52.55,"n":56,"o":52.57,"t":"2026-10-22T15:50:00Z","v":739,"vw":52.56},{"c":52.555,"h":52.555,"l":52.53,"n":18,"o":52.53,"t":"2026-10-22T15:55:00Z","v":310,"vw":52.5425},{"c":52.495,"h":52.51,"l":52.495,"n":34,"o":52.51,"t":"2026-10-22T16:00:00Z","v":1019,"vw":52.505},{"c":52.54,"h":52.54,"l":52.47,"n":39,"o":52.47,"t":"2026-10-22T16:05:00Z","v":1500,"vw":52.516652},{"c":52.58,"h":52.585,"l":52.56,"n":29,"o":52.585,"t":"2026-10-22T16:10:00Z","v":1629,"vw":52.565257},{"c":52.665,"h":52.67,"l":52.59,"n":145,"o":52.59,"t":"2026-10-22T16:15:00Z","v":4793,"vw":52.6225},{"c":52.705,"h":52.725,"l":52.65,"n":70,"o":52.65,"t":"2026-10-22T16:20:00Z","v":2651,"vw":52.681997},{"c":52.735,"h":52.76,"l":52.735,"n":25,"o":52.76,"t":"2026-10-22T16:25:00Z","v":559,"vw":52.75226},{"c":52.71,"h":52.71,"l":52.68,"n":37,"o":52.68,"t":"2026-10-22T16:30:00Z","v":829,"vw":52.698333},{"c":52.72,"h":52.72,"l":52.695,"n":90,"o":52.71,"t":"2026-10-22T16:35:00Z","v":3214,"vw":52.707154},{"c":52.58,"h":52.73,"l":52.56,"n":215,"o":52.73,"t":"2026-10-22T16:40:00Z","v":9336,"vw":52.646412},{"c":52.67,"h":52.67,"l":52.595,"n":106,"o":52.6,"t":"2026-10-22T16:45:00Z","v":3812,"vw":52.615},{"c":52.73,"h":52.73,"l":52.68,"n":43,"o":52.7,"t":"2026-10-22T16:50:00Z","v":981,"vw":52.711667},{"c":52.77,"h":52.77,"l":52.73,"n":55,"o":52.73,"t":"2026-10-22T16:55:00Z","v":1571,"vw":52.753629},{"c":52.76,"h":52.76,"l":52.74,"n":40,"o":52.74,"t":"2026-10-22T17:00:00Z","v":948,"vw":52.748},{"c":52.74,"h":52.77,"l":52.74,"n":81,"o":52.76,"t":"2026-10-22T17:05:00Z","v":2609,"vw":52.755},{"c":52.755,"h":52.755,"l":52.755,"n":11,"o":52.755,"t":"2026-10-22T17:10:00Z","v":344,"vw":52.755},{"c":52.7225,"h":52.74,"l":52.68,"n":112,"o":52.73,"t":"2026-10-22T17:15:00Z","v":5351,"vw":52.705968},{"c":52.85,"h":52.85,"l":52.76,"n":114,"o":52.76,"t":"2026-10-22T17:20:00Z","v":3123,"vw":52.834286},{"c":52.87,"h":52.885,"l":52.85,"n":59,"o":52.85,"t":"2026-10-22T17:25:00Z","v":2260,"vw":52.871001},{"c":52.86,"h":52.86,"l":52.85,"n":68,"o":52.86,"t":"2026-10-22T17:30:00Z","v":1738,"vw":52.858},{"c":52.78,"h":52.83,"l":52.78,"n":49,"o":52.83,"t":"2026-10-22T17:35:00Z","v":1237,"vw":52.793333},{"c":52.825,"h":52.825,"l":52.79,"n":56,"o":52.79,"t":"2026-10-22T17:40:00Z","v":1633,"vw":52.81},{"c":52.82,"h":52.82,"l":52.82,"n":32,"o":52.82,"t":"2026-10-22T17:45:00Z","v":702,"vw":52.82},{"c":52.74,"h":52.785,"l":52.73,"n":83,"o":52.78,"t":"2026-10-22T17:50:00Z","v":2863,"vw":52.749},{"c":52.77,"h":52.78,"l":52.74,"n":91,"o":52.74,"t":"2026-10-22T17:55:00Z","v":1443,"vw":52.764186},{"c":52.74,"h":52.78,"l":52.74,"n":38,"o":52.78,"t":"2026-10-22T18:00:00Z","v":803,"vw":52.753333},{"c":52.79,"h":52.79,"l":52.79,"n":34,"o":52.79,"t":"2026-10-22T18:05:00Z","v":312,"vw":52.79},{"c":52.8,"h":52.8,"l":52.745,"n":56,"o":52.745,"t":"2026-10-22T18:10:00Z","v":2134,"vw":52.759011},{"c":52.79,"h":52.79,"l":52.76,"n":51,"o":52.775,"t":"2026-10-22T18:15:00Z","v":1196,"vw":52.781},{"c":52.82,"h":52.84,"l":52.8,"n":116,"o":52.8,"t":"2026-10-22T18:20:00Z","v":2177,"vw":52.823333},{"c":52.78,"h":52.82,"l":52.78,"n":111,"o":52.8,"t":"2026-10-22T18:25:00Z","v":3463,"vw":52.802168},{"c":52.73,"h":52.79,"l":52.73,"n":95,"o":52.78,"t":"2026-10-22T18:30:00Z","v":2003,"vw":52.765714},{"c":52.75,"h":52.75,"l":52.725,"n":35,"o":52.725,"t":"2026-10-22T18:35:00Z","v":1298,"vw":52.74375},{"c":52.76,"h":52.77,"l":52.745,"n":42,"o":52.745,"t":"2026-10-22T18:40:00Z","v":1408,"vw":52.759167},{"c":52.76,"h":52.78,"l":52.75,"n":57,"o":52.75,"t":"2026-10-22T18:45:00Z","v":1552,"vw":52.763788},{"c":52.75,"h":52.755,"l":52.75,"n":41,"o":52.75,"t":"2026-10-22T18:50:00Z","v":1124,"vw":52.751},{"c":52.76,"h":52.77,"l":52.75,"n":43,"o":52.75,"t":"2026-10-22T18:55:00Z","v":1100,"vw":52.76},{"c":52.82,"h":52.83,"l":52.775,"n":80,"o":52.775,"t":"2026-10-22T19:00:00Z","v":1725,"vw":52.805625},{"c":52.87,"h":52.87,"l":52.83,"n":93,"o":52.83,"t":"2026-10-22T19:05:00Z","v":2908,"vw":52.85241},{"c":52.83,"h":52.83,"l":52.83,"n":18,"o":52.83,"t":"2026-10-22T19:10:00Z","v":547,"vw":52.83},{"c":52.84,"h":52.84,"l":52.83,"n":52,"o":52.84,"t":"2026-10-22T19:15:00Z","v":1030,"vw":52.836},{"c":52.75,"h":52.75,"l":52.75,"n":25,"o":52.75,"t":"2026-10-22T19:20:00Z","v":299,"vw":52.75},{"c":52.72,"h":52.74,"l":52.72,"n":98,"o":52.73,"t":"2026-10-22T19:25:00Z","v":2670,"vw":52.72875},{"c":52.68,"h":52.7,"l":52.675,"n":115,"o":52.69,"t":"2026-10-22T19:30:00Z","v":3464,"vw":52.68937},{"c":52.7,"h":52.73,"l":52.7,"n":65,"o":52.7,"t":"2026-10-22T19:35:00Z","v":1758,"vw":52.709963},{"c":52.745,"h":52.76,"l":52.71,"n":97,"o":52.71,"t":"2026-10-22T19:40:00Z","v":3082,"vw":52.730625},{"c":52.76,"h":52.78,"l":52.745,"n":128,"o":52.76,"t":"2026-10-22T19:45:00Z","v":4248,"vw":52.769309},{"c":52.75,"h":52.82,"l":52.73,"n":186,"o":52.74,"t":"2026-10-22T19:50:00Z","v":5759,"vw":52.781708},{"c":52.83,"h":52.84,"l":52.755,"n":589,"o":52.76,"t":"2026-10-22T19:55:00Z","v":25000,"vw":52.805081},{"c":52.79,"h":52.79,"l":52.79,"n":30,"o":52.79,"t":"2026-10-22T20:00:00Z","v":54428,"vw":52.79}],"history":[{"c":43.96,"h":45.62,"l":43.835,"n":3746,"o":45.62,"t":"2024-10-21T04:00:00Z","v":128636,"vw":44.119453},{"c":44.3,"h":44.32,"l":43.625,"n":3640,"o":43.93,"t":"2024-10-22T04:00:00Z","v":100349,"vw":44.116202},{"c":44.38,"h":44.54,"l":43.9,"n":3089,"o":43.97,"t":"2024-10-23T04:00:00Z","v":99319,"vw":44.356147},{"c":44.43,"h":44.51,"l":43.5,"n":4276,"o":44.45,"t":"2024-10-24T04:00:00Z","v":154821,"vw":44.284702},{"c":43.58,"h":44.49,"l":43.42,"n":4612,"o":44.47,"t":"2024-10-25T04:00:00Z","v":151588,"vw":43.682956},{"c":45.18,"h":45.4,"l":43.88,"n":5984,"o":44.11,"t":"2024-10-28T04:00:00Z","v":192679,"vw":45.099254},{"c":45.29,"h":46.005,"l":44.625,"n":6063,"o":44.79,"t":"2024-10-29T04:00:00Z","v":261213,"vw":45.386111},{"c":45.47,"h":46.21,"l":45.06,"n":7164,"o":45.06,"t":"2024-10-30T04:00:00Z","v":258098,"vw":45.542472},{"c":44.48,"h":45.675,"l":44.47,"n":3593,"o":45.37,"t":"2024-10-31T04:00:00Z","v":141463,"vw":44.75223},{"c":44.56,"h":44.97,"l":44.27,"n":4684,"o":44.58,"t":"2024-11-01T04:00:00Z","v":151264,"vw":44.556564},{"c":43.83,"h":44.57,"l":43.5,"n":4664,"o":44.31,"t":"2024-11-04T05:00:00Z","v":169955,"vw":43.917782},{"c":44.93,"h":44.94,"l":43.87,"n":5579,"o":43.87,"t":"2024-11-05T05:00:00Z","v":173111,"vw":44.737982},{"c":50.79,"h":51.215,"l":47.49,"n":15562,"o":48.98,"t":"2024-11-06T05:00:00Z","v":659074,"vw":50.500363},{"c":48.56,"h":50.87,"l":48.25,"n":7918,"o":50.1,"t":"2024-11-07T05:00:00Z","v":353587,"vw":49.109344},{"c":49.39,"h":49.8,"l":48.26,"n":5513,"o":48.9,"t":"2024-11-08T05:00:00Z","v":214059,"vw":49.379834},{"c":50.6,"h":51.73,"l":50.3,"n":6509,"o":50.64,"t":"2024-11-11T05:00:00Z","v":268903,"vw":51.052045},{"c":50.53,"h":51.4499,"l":50.03,"n":5649,"o":50.59,"t":"2024-11-12T05:00:00Z","v":242162,"vw":50.558463},{"c":50.32,"h":51.93,"l":50.2,"n":5601,"o":51.36,"t":"2024-11-13T05:00:00Z","v":255222,"vw":50.737788},{"c":49.63,"h":50.78,"l":49.27,"n":3449,"o":50.74,"t":"2024-11-14T05:00:00Z","v":131628,"vw":49.687418},{"c":49.26,"h":49.84,"l":48.59,"n":4664,"o":49.84,"t":"2024-11-15T05:00:00Z","v":223283,"vw":49.196661},{"c":48.93,"h":49.67,"l":48.895,"n":3902,"o":49.37,"t":"2024-11-18T05:00:00Z","v":127093,"vw":49.181429},{"c":48.82,"h":48.9864,"l":48.17,"n":3251,"o":48.17,"t":"2024-11-19T05:00:00Z","v":122886,"vw":48.70029},{"c":48.74,"h":48.8538,"l":48.17,"n":4407,"o":48.75,"t":"2024-11-20T05:00:00Z","v":100230,"vw":48.630751},{"c":49.33,"h":50.04,"l":48.85,"n":4063,"o":48.9,"t":"2024-11-21T05:00:00Z","v":150934,"vw":49.41523},{"c":50.45,"h":50.59,"l":49.72,"n":5447,"o":49.85,"t":"2024-11-22T05:00:00Z","v":165294,"vw":50.289317},{"c":50.99,"h":52.305,"l":50.92,"n":7456,"o":51.34,"t":"2024-11-25T05:00:00Z","v":284202,"vw":51.351932},{"c":50.12,"h":50.81,"l":49.74,"n":4358,"o":50.59,"t":"2024-11-26T05:00:00Z","v":126076,"vw":50.227311},{"c":50.08,"h":50.9,"l":50.001,"n":3150,"o":50.69,"t":"2024-11-27T05:00:00Z","v":107117,"vw":50.228941},{"c":50.12,"h":50.88,"l":49.57,"n":3361,"o":50.58,"t":"2024-11-29T05:00:00Z","v":150274,"vw":50.128121},{"c":49.86,"h":50.38,"l":49.32,"n":5234,"o":49.92,"t":"2024-12-02T05:00:00Z","v":211022,"vw":49.897195},{"c":49.02,"h":50.34,"l":48.955,"n":3394,"o":49.87,"t":"2024-12-03T05:00:00Z","v":107256,"vw":49.19259},{"c":50.01,"h":50.06,"l":48.7686,"n":4922,"o":49.03,"t":"2024-12-04T05:00:00Z","v":181081,"vw":49.657853},{"c":49.59,"h":50.75,"l":49.455,"n":5406,"o":50.25,"t":"2024-12-05T05:00:00Z","v":145353,"vw":49.827494},{"c":50.06,"h":50.1,"l":49.24,"n":3511,"o":49.94,"t":"2024-12-06T05:00:00Z","v":119193,"vw":49.906034},{"c":50.26,"h":50.615,"l":50,"n":4932,"o":50.43,"t":"2024-12-09T05:00:00Z","v":182823,"vw":50.295348},{"c":50.97,"h":51.53,"l":49.91,"n":6010,"o":50.56,"t":"2024-12-10T05:00:00Z","v":242724,"vw":50.956543},{"c":51.59,"h":52.14,"l":51.27,"n":6719,"o":51.6,"t":"2024-12-11T05:00:00Z","v":354794,"vw":51.646558},{"c":51.68,"h":52.085,"l":51.05,"n":6189,"o":51.63,"t":"2024-12-12T05:00:00Z","v":329476,"vw":51.636075},{"c":51.66,"h":51.94,"l":50.865,"n":5613,"o":51.77,"t":"2024-12-13T05:00:00Z","v":207706,"vw":51.466221},{"c":52.33,"h":52.39,"l":50.735,"n":6686,"o":51.79,"t":"2024-12-16T05:00:00Z","v":292958,"vw":51.931929},{"c":50.87,"h":52.44,"l":50.78,"n":5013,"o":52.03,"t":"2024-12-17T05:00:00Z","v":630841,"vw":51.086897},{"c":48.46,"h":51.51,"l":48.16,"n":12718,"o":51.38,"t":"2024-12-18T05:00:00Z","v":656074,"vw":49.585408},{"c":48.27,"h":50.41,"l":48.26,"n":9730,"o":49.49,"t":"2024-12-19T05:00:00Z","v":314954,"vw":48.612972},{"c":48.88,"h":49.74,"l":47.95,"n":8234,"o":47.95,"t":"2024-12-20T05:00:00Z","v":1050259,"vw":48.850645},{"c":48.98,"h":49.03,"l":48.19,"n":6446,"o":48.45,"t":"2024-12-23T05:00:00Z","v":294982,"vw":48.834595},{"c":49.19,"h":49.48,"l":48.71,"n":2998,"o":49.25,"t":"2024-12-24T05:00:00Z","v":108289,"vw":49.086638},{"c":49.35,"h":49.4,"l":48.565,"n":4253,"o":48.87,"t":"2024-12-26T05:00:00Z","v":130928,"vw":49.152204},{"c":48.41,"h":49.43,"l":47.88,"n":4617,"o":48.93,"t":"2024-12-27T05:00:00Z","v":229140,"vw":48.375006},{"c":47.93,"h":48.295,"l":47.43,"n":4676,"o":48.17,"t":"2024-12-30T05:00:00Z","v":149237,"vw":48.035706},{"c":47.76,"h":48.43,"l":47.665,"n":3526,"o":48.28,"t":"2024-12-31T05:00:00Z","v":145413,"vw":47.889986},{"c":47.15,"h":48.425,"l":47.1167,"n":4378,"o":48.05,"t":"2025-01-02T05:00:00Z","v":157857,"vw":47.359573},{"c":47.85,"h":48,"l":46.73,"n":4668,"o":47.22,"t":"2025-01-03T05:00:00Z","v":156046,"vw":47.624883},{"c":47.48,"h":48.48,"l":47.32,"n":5177,"o":47.85,"t":"2025-01-06T05:00:00Z","v":172662,"vw":47.683387},{"c":46.75,"h":47.8789,"l":46.46,"n":4552,"o":47.64,"t":"2025-01-07T05:00:00Z","v":245819,"vw":46.800496},{"c":46.38,"h":46.8,"l":46.09,"n":3895,"o":46.33,"t":"2025-01-08T05:00:00Z","v":125362,"vw":46.443005},{"c":45.2,"h":45.51,"l":44.23,"n":6071,"o":45.42,"t":"2025-01-10T05:00:00Z","v":224609,"vw":45.061387},{"c":45.78,"h":45.93,"l":44.72,"n":3724,"o":44.72,"t":"2025-01-13T05:00:00Z","v":146625,"vw":45.536192},{"c":47.04,"h":47.04,"l":45.93,"n":4754,"o":46.19,"t":"2025-01-14T05:00:00Z","v":222281,"vw":46.806103},{"c":47.62,"h":48.49,"l":47.23,"n":4707,"o":48.47,"t":"2025-01-15T05:00:00Z","v":191970,"vw":47.593234},{"c":47.16,"h":47.5,"l":44.78,"n":5766,"o":47.33,"t":"2025-01-16T05:00:00Z","v":306646,"vw":47.123891},{"c":47.86,"h":47.945,"l":46.81,"n":4633,"o":47.5,"t":"2025-01-17T05:00:00Z","v":467878,"vw":47.725341},{"c":48.67,"h":48.915,"l":47.165,"n":4855,"o":48.15,"t":"2025-01-21T05:00:00Z","v":196401,"vw":48.624607},{"c":48.09,"h":49.05,"l":47.92,"n":5831,"o":49.02,"t":"2025-01-22T05:00:00Z","v":205586,"vw":48.260152},{"c":47.91,"h":48.33,"l":46.71,"n":5082,"o":47.94,"t":"2025-01-23T05:00:00Z","v":174747,"vw":47.925834},{"c":48.02,"h":48.54,"l":46.91,"n":5836,"o":47.63,"t":"2025-01-24T05:00:00Z","v":171153,"vw":48.083444},{"c":48.7,"h":49.1,"l":48.1,"n":5515,"o":48.24,"t":"2025-01-27T05:00:00Z","v":192109,"vw":48.726362},{"c":46.09,"h":47.77,"l":45.15,"n":9372,"o":47.71,"t":"2025-01-28T05:00:00Z","v":417475,"vw":46.081693},{"c":47.02,"h":47.88,"l":46.26,"n":6721,"o":46.54,"t":"2025-01-29T05:00:00Z","v":297054,"vw":47.141958},{"c":47.7,"h":48.2,"l":47.225,"n":4015,"o":47.29,"t":"2025-01-30T05:00:00Z","v":146537,"vw":47.757737},{"c":47.63,"h":48.19,"l":47.3,"n":4808,"o":47.61,"t":"2025-01-31T05:00:00Z","v":218248,"vw":47.701728},{"c":46.64,"h":47.71,"l":46.01,"n":4840,"o":46.32,"t":"2025-02-03T05:00:00Z","v":141082,"vw":46.744119},{"c":47.86,"h":47.88,"l":46.38,"n":3672,"o":46.38,"t":"2025-02-04T05:00:00Z","v":131470,"vw":47.672507},{"c":48.32,"h":48.34,"l":47.4726,"n":4586,"o":47.9,"t":"2025-02-05T05:00:00Z","v":130460,"vw":48.199836},{"c":49.02,"h":49.14,"l":48.22,"n":3026,"o":48.54,"t":"2025-02-06T05:00:00Z","v":121535,"vw":48.934708},{"c":48.55,"h":48.93,"l":47.79,"n":5218,"o":48.87,"t":"2025-02-07T05:00:00Z","v":266597,"vw":48.530977},{"c":48.3,"h":48.68,"l":47.845,"n":5474,"o":48.42,"t":"2025-02-10T05:00:00Z","v":178090,"vw":48.322643},{"c":49.14,"h":49.18,"l":47.7846,"n":3676,"o":47.84,"t":"2025-02-11T05:00:00Z","v":107423,"vw":48.953363},{"c":47.76,"h":48.8041,"l":47.75,"n":4577,"o":48.22,"t":"2025-02-12T05:00:00Z","v":188795,"vw":47.960721},{"c":48.04,"h":48.15,"l":47.57,"n":4465,"o":48.04,"t":"2025-02-13T05:00:00Z","v":129974,"vw":47.925495},{"c":48.05,"h":48.655,"l":47.97,"n":3879,"o":48.38,"t":"2025-02-14T05:00:00Z","v":94193,"vw":48.122049},{"c":48.22,"h":48.57,"l":47.605,"n":3092,"o":47.99,"t":"2025-02-18T05:00:00Z","v":106430,"vw":48.216962},{"c":47.99,"h":48.22,"l":47.72,"n":3267,"o":47.74,"t":"2025-02-19T05:00:00Z","v":120745,"vw":47.98591},{"c":47.34,"h":47.8305,"l":46.63,"n":3967,"o":47.74,"t":"2025-02-20T05:00:00Z","v":147195,"vw":47.3241},{"c":46.87,"h":47.8,"l":46.75,"n":3642,"o":47.8,"t":"2025-02-21T05:00:00Z","v":185386,"vw":47.040735},{"c":46.84,"h":47.37,"l":46.65,"n":5152,"o":47.11,"t":"2025-02-24T05:00:00Z","v":160061,"vw":46.933189},{"c":47.41,"h":47.91,"l":46.905,"n":4730,"o":47.13,"t":"2025-02-25T05:00:00Z","v":183639,"vw":47.443733},{"c":46.91,"h":47.56,"l":46.33,"n":4596,"o":47.3,"t":"2025-02-26T05:00:00Z","v":167799,"vw":46.836364},{"c":47.13,"h":47.365,"l":46.56,"n":4112,"o":46.74,"t":"2025-02-27T05:00:00Z","v":141254,"vw":47.133837},{"c":47.75,"h":47.93,"l":47.06,"n":4454,"o":47.3,"t":"2025-02-28T05:00:00Z","v":173424,"vw":47.678566},{"c":47.31,"h":47.92,"l":46.94,"n":6542,"o":47.61,"t":"2025-03-03T05:00:00Z","v":219956,"vw":47.420472},{"c":45.31,"h":46.81,"l":45.0321,"n":6639,"o":46.74,"t":"2025-03-04T05:00:00Z","v":292210,"vw":45.616385},{"c":45.01,"h":46.75,"l":44.445,"n":5402,"o":46.75,"t":"2025-03-05T05:00:00Z","v":286648,"vw":45.006859},{"c":44.56,"h":44.91,"l":44.045,"n":5848,"o":44.55,"t":"2025-03-06T05:00:00Z","v":231617,"vw":44.425712},{"c":44.34,"h":45.25,"l":43.7301,"n":4510,"o":44.39,"t":"2025-03-07T05:00:00Z","v":185411,"vw":44.254404},{"c":43.32,"h":44.69,"l":42.79,"n":7054,"o":44,"t":"2025-03-10T04:00:00Z","v":303482,"vw":43.44331},{"c":42.73,"h":43.645,"l":42.68,"n":6230,"o":43.33,"t":"2025-03-11T04:00:00Z","v":200449,"vw":42.910545},{"c":42.68,"h":43.13,"l":42.235,"n":9021,"o":42.97,"t":"2025-03-12T04:00:00Z","v":335444,"vw":42.673356},{"c":42.51,"h":43.195,"l":42.3259,"n":6431,"o":42.92,"t":"2025-03-13T04:00:00Z","v":251018,"vw":42.656512},{"c":43.26,"h":43.49,"l":42.73,"n":6371,"o":42.89,"t":"2025-03-14T04:00:00Z","v":292292,"vw":43.263364},{"c":43.67,"h":44.12,"l":42.94,"n":6985,"o":43.26,"t":"2025-03-17T04:00:00Z","v":311451,"vw":43.644374},{"c":43.38,"h":43.66,"l":42.99,"n":4156,"o":43.39,"t":"2025-03-18T04:00:00Z","v":217768,"vw":43.335273},{"c":43.46,"h":44.025,"l":43.09,"n":5313,"o":43.28,"t":"2025-03-19T04:00:00Z","v":258291,"vw":43.496256},{"c":43.195,"h":44.055,"l":43.05,"n":4216,"o":43.05,"t":"2025-03-20T04:00:00Z","v":208442,"vw":43.319588},{"c":42.8,"h":43.43,"l":42.25,"n":5934,"o":43.43,"t":"2025-03-21T04:00:00Z","v":925643,"vw":42.812924},{"c":43.77,"h":43.94,"l":43.29,"n":5312,"o":43.62,"t":"2025-03-24T04:00:00Z","v":187758,"vw":43.706643},{"c":43.92,"h":44.32,"l":43.7,"n":5811,"o":43.88,"t":"2025-03-25T04:00:00Z","v":239581,"vw":44.000018},{"c":43.59,"h":44.67,"l":43.45,"n":5136,"o":43.92,"t":"2025-03-26T04:00:00Z","v":167652,"vw":43.752814},{"c":43.48,"h":44.04,"l":43.24,"n":4960,"o":43.68,"t":"2025-03-27T04:00:00Z","v":165283,"vw":43.510309},{"c":43.09,"h":43.75,"l":42.705,"n":6086,"o":43.31,"t":"2025-03-28T04:00:00Z","v":222557,"vw":43.011636},{"c":42.9,"h":43.2,"l":42.47,"n":5341,"o":42.47,"t":"2025-03-31T04:00:00Z","v":226886,"vw":42.902264},{"c":42.68,"h":43.59,"l":42.2,"n":5265,"o":43.57,"t":"2025-04-01T04:00:00Z","v":230670,"vw":42.636606},{"c":42.9,"h":42.94,"l":42.065,"n":4647,"o":42.17,"t":"2025-04-02T04:00:00Z","v":188574,"vw":42.762055},{"c":39.65,"h":41.245,"l":39.64,"n":8090,"o":41.11,"t":"2025-04-03T04:00:00Z","v":327844,"vw":39.981422},{"c":38.83,"h":39.16,"l":37.47,"n":8537,"o":38.09,"t":"2025-04-04T04:00:00Z","v":396611,"vw":38.58127},{"c":38.97,"h":40.66,"l":37.31,"n":8808,"o":37.68,"t":"2025-04-07T04:00:00Z","v":424545,"vw":38.978826},{"c":38.64,"h":40.565,"l":38.15,"n":7527,"o":39.96,"t":"2025-04-08T04:00:00Z","v":239639,"vw":38.926175},{"c":40.45,"h":41.355,"l":37.61,"n":8806,"o":37.92,"t":"2025-04-09T04:00:00Z","v":368298,"vw":40.142565},{"c":38.67,"h":39.77,"l":37.75,"n":7680,"o":39.55,"t":"2025-04-10T04:00:00Z","v":342534,"vw":38.515443},{"c":38.62,"h":39.8,"l":37.83,"n":5689,"o":39.77,"t":"2025-04-11T04:00:00Z","v":229075,"vw":38.547032},{"c":38.82,"h":39.215,"l":38.1494,"n":6783,"o":38.96,"t":"2025-04-14T04:00:00Z","v":259517,"vw":38.792254},{"c":39.57,"h":40.07,"l":38.78,"n":5807,"o":38.84,"t":"2025-04-15T04:00:00Z","v":270223,"vw":39.670057},{"c":39.58,"h":39.98,"l":39.28,"n":5111,"o":39.71,"t":"2025-04-16T04:00:00Z","v":236295,"vw":39.577518},{"c":39.76,"h":40.1532,"l":39.51,"n":7263,"o":39.51,"t":"2025-04-17T04:00:00Z","v":297030,"vw":39.74482},{"c":39.64,"h":39.81,"l":39.14,"n":5347,"o":39.4,"t":"2025-04-21T04:00:00Z","v":234738,"vw":39.597675},{"c":41.35,"h":41.46,"l":39.84,"n":6867,"o":40.03,"t":"2025-04-22T04:00:00Z","v":289717,"vw":41.086286},{"c":41.87,"h":43.21,"l":41.455,"n":8468,"o":42.11,"t":"2025-04-23T04:00:00Z","v":331953,"vw":41.934412},{"c":42.36,"h":42.47,"l":41.37,"n":6956,"o":41.68,"t":"2025-04-24T04:00:00Z","v":224917,"vw":42.245904},{"c":42.6,"h":43.14,"l":42.142,"n":10184,"o":42.44,"t":"2025-04-25T04:00:00Z","v":403258,"vw":42.664171},{"c":42.47,"h":42.9,"l":41.816,"n":9345,"o":42.56,"t":"2025-04-28T04:00:00Z","v":398833,"vw":42.377376},{"c":42.8,"h":43.31,"l":42.42,"n":8987,"o":42.49,"t":"2025-04-29T04:00:00Z","v":364016,"vw":42.918232},{"c":42.34,"h":42.77,"l":41.51,"n":8350,"o":42.09,"t":"2025-04-30T04:00:00Z","v":558529,"vw":42.375395},{"c":42.51,"h":42.94,"l":41.82,"n":9299,"o":42.26,"t":"2025-05-01T04:00:00Z","v":450037,"vw":42.618905},{"c":43.41,"h":43.65,"l":42.785,"n":12087,"o":43.04,"t":"2025-05-02T04:00:00Z","v":2160024,"vw":43.379747},{"c":43.07,"h":43.69,"l":41.71,"n":8246,"o":43.08,"t":"2025-05-05T04:00:00Z","v":311304,"vw":43.243913},{"c":42.69,"h":43.05,"l":42.36,"n":6664,"o":42.83,"t":"2025-05-06T04:00:00Z","v":313577,"vw":42.752966},{"c":42.66,"h":43.12,"l":42.37,"n":9194,"o":43,"t":"2025-05-07T04:00:00Z","v":371943,"vw":42.779867},{"c":43.32,"h":43.52,"l":42.66,"n":8138,"o":42.67,"t":"2025-05-08T04:00:00Z","v":281443,"vw":43.273768},{"c":43.02,"h":43.31,"l":42.9,"n":7454,"o":43.31,"t":"2025-05-09T04:00:00Z","v":235121,"vw":43.041223},{"c":44.65,"h":45.5,"l":44.26,"n":6901,"o":44.72,"t":"2025-05-12T04:00:00Z","v":353609,"vw":44.603092},{"c":44.8,"h":44.99,"l":44.31,"n":5591,"o":44.99,"t":"2025-05-13T04:00:00Z","v":227846,"vw":44.729523},{"c":44.45,"h":45.56,"l":44.35,"n":7528,"o":44.74,"t":"2025-05-14T04:00:00Z","v":242538,"vw":44.566232},{"c":44.38,"h":45.355,"l":44.2224,"n":4376,"o":44.62,"t":"2025-05-15T04:00:00Z","v":173507,"vw":44.441754},{"c":44.11,"h":44.495,"l":43.74,"n":6115,"o":44.16,"t":"2025-05-16T04:00:00Z","v":204616,"vw":44.12507},{"c":43.78,"h":44.03,"l":43.11,"n":4169,"o":43.48,"t":"2025-05-19T04:00:00Z","v":144534,"vw":43.734927},{"c":43.68,"h":43.9999,"l":43.57,"n":4297,"o":43.79,"t":"2025-05-20T04:00:00Z","v":185655,"vw":43.723795},{"c":42.3,"h":43.32,"l":42.26,"n":5147,"o":43.08,"t":"2025-05-21T04:00:00Z","v":168790,"vw":42.495025},{"c":41.83,"h":42.55,"l":41.82,"n":5722,"o":41.94,"t":"2025-05-22T04:00:00Z","v":229221,"vw":42.023135},{"c":41.56,"h":41.79,"l":40.91,"n":4577,"o":40.91,"t":"2025-05-23T04:00:00Z","v":157320,"vw":41.530482},{"c":42.61,"h":42.65,"l":41.595,"n":4427,"o":42,"t":"2025-05-27T04:00:00Z","v":135783,"vw":42.500405},{"c":41.94,"h":42.74,"l":41.88,"n":4942,"o":42.52,"t":"2025-05-28T04:00:00Z","v":174912,"vw":42.074721},{"c":42.04,"h":42.08,"l":41.725,"n":4729,"o":41.99,"t":"2025-05-29T04:00:00Z","v":108098,"vw":41.970761},{"c":41.85,"h":42.6,"l":41.7,"n":3950,"o":41.96,"t":"2025-05-30T04:00:00Z","v":248123,"vw":41.909716},{"c":41.01,"h":42.93,"l":40.72,"n":5244,"o":41.61,"t":"2025-06-02T04:00:00Z","v":168825,"vw":41.087534},{"c":41.59,"h":41.73,"l":40.7741,"n":5293,"o":40.93,"t":"2025-06-03T04:00:00Z","v":167720,"vw":41.422226},{"c":41.11,"h":41.8521,"l":40.97,"n":5151,"o":41.43,"t":"2025-06-04T04:00:00Z","v":190677,"vw":41.180109},{"c":41.04,"h":41.23,"l":40.75,"n":4905,"o":41.12,"t":"2025-06-05T04:00:00Z","v":160016,"vw":41.02769},{"c":41.8,"h":41.86,"l":41.41,"n":4049,"o":41.6,"t":"2025-06-06T04:00:00Z","v":216151,"vw":41.668747},{"c":42.12,"h":42.48,"l":41.64,"n":4670,"o":42.1,"t":"2025-06-09T04:00:00Z","v":153258,"vw":42.156247},{"c":42.64,"h":42.77,"l":41.87,"n":4481,"o":42.26,"t":"2025-06-10T04:00:00Z","v":138177,"vw":42.584995},{"c":42.08,"h":42.95,"l":41.96,"n":4178,"o":42.95,"t":"2025-06-11T04:00:00Z","v":140878,"vw":42.189723},{"c":41.98,"h":42.02,"l":41.5,"n":3966,"o":42.02,"t":"2025-06-12T04:00:00Z","v":123549,"vw":41.935551},{"c":40.76,"h":41.69,"l":40.66,"n":5493,"o":41.31,"t":"2025-06-13T04:00:00Z","v":187455,"vw":40.887824},{"c":40.36,"h":41.345,"l":40.22,"n":7129,"o":41.12,"t":"2025-06-16T04:00:00Z","v":252271,"vw":40.602966},{"c":39.94,"h":40.39,"l":39.9,"n":4942,"o":39.92,"t":"2025-06-17T04:00:00Z","v":160199,"vw":40.002587},{"c":39.97,"h":40.36,"l":39.755,"n":6452,"o":39.81,"t":"2025-06-18T04:00:00Z","v":299163,"vw":40.01763},{"c":39.71,"h":40.32,"l":39.57,"n":6152,"o":39.99,"t":"2025-06-20T04:00:00Z","v":586897,"vw":39.775093},{"c":40.75,"h":40.78,"l":39.57,"n":5243,"o":39.68,"t":"2025-06-23T04:00:00Z","v":206555,"vw":40.495887},{"c":41.11,"h":41.8799,"l":40.94,"n":6742,"o":41.08,"t":"2025-06-24T04:00:00Z","v":224772,"vw":41.215924},{"c":40.63,"h":40.99,"l":40.53,"n":5953,"o":40.91,"t":"2025-06-25T04:00:00Z","v":182891,"vw":40.683715},{"c":41.72,"h":41.8,"l":40.6574,"n":7032,"o":40.87,"t":"2025-06-26T04:00:00Z","v":221048,"vw":41.470171},{"c":41.89,"h":42.03,"l":41.53,"n":5809,"o":41.9,"t":"2025-06-27T04:00:00Z","v":490667,"vw":41.875049},{"c":41.55,"h":42.115,"l":41.51,"n":4727,"o":41.95,"t":"2025-06-30T04:00:00Z","v":190676,"vw":41.628774},{"c":42.82,"h":43.42,"l":41.19,"n":4735,"o":41.3,"t":"2025-07-01T04:00:00Z","v":182507,"vw":42.654152},{"c":43.44,"h":43.46,"l":42.58,"n":5762,"o":43,"t":"2025-07-02T04:00:00Z","v":285633,"vw":43.32365},{"c":43.87,"h":44.22,"l":42.61,"n":3166,"o":43.57,"t":"2025-07-03T04:00:00Z","v":138234,"vw":43.907525},{"c":43.3,"h":44.09,"l":43.23,"n":4836,"o":43.48,"t":"2025-07-07T04:00:00Z","v":193088,"vw":43.440701},{"c":43.33,"h":43.845,"l":42.865,"n":6675,"o":43.12,"t":"2025-07-08T04:00:00Z","v":309586,"vw":43.412188},{"c":43.83,"h":43.83,"l":43.17,"n":4519,"o":43.53,"t":"2025-07-09T04:00:00Z","v":172983,"vw":43.603031},{"c":44.04,"h":44.25,"l":42.2265,"n":4418,"o":43.7,"t":"2025-07-10T04:00:00Z","v":154635,"vw":44.042005},{"c":43.74,"h":44,"l":43.45,"n":5012,"o":43.74,"t":"2025-07-11T04:00:00Z","v":253174,"vw":43.796392},{"c":44.36,"h":44.37,"l":43.46,"n":4233,"o":43.54,"t":"2025-07-14T04:00:00Z","v":139563,"vw":44.200712},{"c":42.53,"h":44.56,"l":42.52,"n":5066,"o":44.27,"t":"2025-07-15T04:00:00Z","v":212279,"vw":42.853473},{"c":43.11,"h":43.285,"l":42.255,"n":4616,"o":42.58,"t":"2025-07-16T04:00:00Z","v":180342,"vw":42.920382},{"c":43.77,"h":44.11,"l":42.92,"n":4939,"o":42.98,"t":"2025-07-17T04:00:00Z","v":230465,"vw":43.757565},{"c":43.11,"h":44.22,"l":42.965,"n":4271,"o":44.04,"t":"2025-07-18T04:00:00Z","v":187745,"vw":43.258672},{"c":42.94,"h":43.75,"l":42.91,"n":3561,"o":43.37,"t":"2025-07-21T04:00:00Z","v":141354,"vw":43.139806},{"c":42.45,"h":43.38,"l":41.08,"n":4847,"o":42.88,"t":"2025-07-22T04:00:00Z","v":197582,"vw":42.669242},{"c":42.43,"h":42.73,"l":41.49,"n":5245,"o":42.73,"t":"2025-07-23T04:00:00Z","v":163374,"vw":42.321562},{"c":41.55,"h":42.27,"l":41.45,"n":4778,"o":42.12,"t":"2025-07-24T04:00:00Z","v":124027,"vw":41.73088},{"c":41.38,"h":42.35,"l":41.07,"n":5050,"o":41.48,"t":"2025-07-25T04:00:00Z","v":175129,"vw":41.385836},{"c":41.47,"h":42.455,"l":41.105,"n":4978,"o":41.41,"t":"2025-07-28T04:00:00Z","v":165319,"vw":41.432069},{"c":43.03,"h":43.7581,"l":41.935,"n":10435,"o":42.72,"t":"2025-07-29T04:00:00Z","v":522374,"vw":42.810229},{"c":42.18,"h":44.19,"l":42.03,"n":9192,"o":43.3,"t":"2025-07-30T04:00:00Z","v":359418,"vw":42.972818},{"c":41.38,"h":42.09,"l":41.3101,"n":5638,"o":41.95,"t":"2025-07-31T04:00:00Z","v":216959,"vw":41.464312},{"c":40.56,"h":41.755,"l":40.075,"n":7103,"o":41.02,"t":"2025-08-01T04:00:00Z","v":272271,"vw":40.555201},{"c":40.99,"h":41.0199,"l":40.33,"n":5330,"o":40.52,"t":"2025-08-04T04:00:00Z","v":173682,"vw":40.819899},{"c":40.9,"h":41.02,"l":40.1,"n":5501,"o":40.93,"t":"2025-08-05T04:00:00Z","v":186871,"vw":40.830022},{"c":40.85,"h":41.14,"l":40.65,"n":3697,"o":40.79,"t":"2025-08-06T04:00:00Z","v":158417,"vw":40.862384},{"c":40.65,"h":41.18,"l":40.35,"n":4955,"o":41.18,"t":"2025-08-07T04:00:00Z","v":166114,"vw":40.614244},{"c":40.95,"h":41.01,"l":40.495,"n":4141,"o":40.94,"t":"2025-08-08T04:00:00Z","v":131433,"vw":40.880655},{"c":40.94,"h":41.03,"l":40.67,"n":5169,"o":41.03,"t":"2025-08-11T04:00:00Z","v":164197,"vw":40.889976},{"c":42.86,"h":42.9899,"l":41.28,"n":6142,"o":41.28,"t":"2025-08-12T04:00:00Z","v":243252,"vw":42.542109},{"c":43.44,"h":43.62,"l":42.86,"n":6495,"o":43.09,"t":"2025-08-13T04:00:00Z","v":212156,"vw":43.387646},{"c":43.08,"h":43.17,"l":42.44,"n":4884,"o":42.85,"t":"2025-08-14T04:00:00Z","v":175752,"vw":42.990391},{"c":42.13,"h":43.6799,"l":42.13,"n":5630,"o":43.14,"t":"2025-08-15T04:00:00Z","v":295110,"vw":42.315016},{"c":42.33,"h":42.4,"l":41.885,"n":4187,"o":42.02,"t":"2025-08-18T04:00:00Z","v":123860,"vw":42.259421},{"c":42.24,"h":42.81,"l":42.155,"n":4915,"o":42.28,"t":"2025-08-19T04:00:00Z","v":143736,"vw":42.313096},{"c":42.49,"h":42.62,"l":42.01,"n":4826,"o":42.36,"t":"2025-08-20T04:00:00Z","v":164995,"vw":42.441549},{"c":42.52,"h":42.615,"l":42.17,"n":4071,"o":42.36,"t":"2025-08-21T04:00:00Z","v":146818,"vw":42.491016},{"c":44.88,"h":44.99,"l":42.77,"n":7529,"o":42.77,"t":"2025-08-22T04:00:00Z","v":270769,"vw":44.695489},{"c":44.4,"h":44.95,"l":44.18,"n":4533,"o":44.63,"t":"2025-08-25T04:00:00Z","v":150291,"vw":44.509091},{"c":44.89,"h":45.18,"l":44.3,"n":5090,"o":44.39,"t":"2025-08-26T04:00:00Z","v":150605,"vw":44.875281},{"c":45.07,"h":45.28,"l":44.7,"n":6159,"o":44.7,"t":"2025-08-27T04:00:00Z","v":151704,"vw":45.076459},{"c":44.76,"h":45.19,"l":44.49,"n":6129,"o":45.19,"t":"2025-08-28T04:00:00Z","v":154868,"vw":44.748744},{"c":44.27,"h":44.82,"l":44.25,"n":3862,"o":44.57,"t":"2025-08-29T04:00:00Z","v":146752,"vw":44.365492},{"c":43.92,"h":44.3024,"l":43.3,"n":5922,"o":43.85,"t":"2025-09-02T04:00:00Z","v":187130,"vw":43.722086},{"c":43.88,"h":44.21,"l":43.52,"n":4927,"o":43.68,"t":"2025-09-03T04:00:00Z","v":142107,"vw":43.82768},{"c":44.58,"h":44.59,"l":43.655,"n":5406,"o":44,"t":"2025-09-04T04:00:00Z","v":140808,"vw":44.295498},{"c":44.04,"h":45.275,"l":43.82,"n":5643,"o":44.77,"t":"2025-09-05T04:00:00Z","v":162464,"vw":44.156712},{"c":43.94,"h":44.19,"l":43.295,"n":5068,"o":44.17,"t":"2025-09-08T04:00:00Z","v":155774,"vw":43.838394},{"c":43.16,"h":43.96,"l":43.0475,"n":5007,"o":43.83,"t":"2025-09-09T04:00:00Z","v":127425,"vw":43.251564},{"c":43.21,"h":43.4302,"l":43.07,"n":4183,"o":43.11,"t":"2025-09-10T04:00:00Z","v":116184,"vw":43.232965},{"c":43.64,"h":43.66,"l":42.91,"n":4926,"o":43.2,"t":"2025-09-11T04:00:00Z","v":149819,"vw":43.5348},{"c":43.28,"h":43.79,"l":43.04,"n":5218,"o":43.66,"t":"2025-09-12T04:00:00Z","v":110711,"vw":43.296053},{"c":42.8,"h":43.4,"l":42.73,"n":5386,"o":43.4,"t":"2025-09-15T04:00:00Z","v":171621,"vw":42.939165},{"c":42.27,"h":42.63,"l":41.885,"n":4567,"o":42.63,"t":"2025-09-16T04:00:00Z","v":152358,"vw":42.247137},{"c":42.77,"h":43.88,"l":42.32,"n":6180,"o":42.32,"t":"2025-09-17T04:00:00Z","v":175682,"vw":42.901359},{"c":44.19,"h":44.21,"l":42.76,"n":6241,"o":42.95,"t":"2025-09-18T04:00:00Z","v":191256,"vw":43.951044},{"c":43.28,"h":44.09,"l":43.07,"n":6695,"o":44.09,"t":"2025-09-19T04:00:00Z","v":832329,"vw":43.386691},{"c":42.83,"h":43.4,"l":42.65,"n":5803,"o":43.09,"t":"2025-09-22T04:00:00Z","v":177343,"vw":42.88118},{"c":42.83,"h":43.65,"l":42.625,"n":5694,"o":42.94,"t":"2025-09-23T04:00:00Z","v":152724,"vw":42.917365},{"c":42.78,"h":43.095,"l":42.388,"n":4559,"o":42.78,"t":"2025-09-24T04:00:00Z","v":115434,"vw":42.768097},{"c":42.55,"h":42.72,"l":41.985,"n":4229,"o":42.64,"t":"2025-09-25T04:00:00Z","v":107713,"vw":42.528934},{"c":42.54,"h":42.95,"l":42.25,"n":4566,"o":42.58,"t":"2025-09-26T04:00:00Z","v":119183,"vw":42.525988},{"c":41.84,"h":42.6,"l":41.6929,"n":5273,"o":42.6,"t":"2025-09-29T04:00:00Z","v":187643,"vw":41.907766},{"c":41.76,"h":41.9,"l":41.075,"n":4946,"o":41.68,"t":"2025-09-30T04:00:00Z","v":136676,"vw":41.604993},{"c":41.43,"h":41.765,"l":40.94,"n":5917,"o":41.4,"t":"2025-10-01T04:00:00Z","v":192754,"vw":41.333984},{"c":41.21,"h":41.505,"l":40.9,"n":4324,"o":41.31,"t":"2025-10-02T04:00:00Z","v":144018,"vw":41.161884},{"c":41.47,"h":42.09,"l":41.2,"n":4935,"o":41.2,"t":"2025-10-03T04:00:00Z","v":169405,"vw":41.547344},{"c":41.74,"h":42.27,"l":41.41,"n":5460,"o":41.8,"t":"2025-10-06T04:00:00Z","v":196549,"vw":41.780247},{"c":41.28,"h":42.27,"l":41.195,"n":4900,"o":41.65,"t":"2025-10-07T04:00:00Z","v":167967,"vw":41.401398},{"c":41.16,"h":41.44,"l":41.05,"n":3770,"o":41.44,"t":"2025-10-08T04:00:00Z","v":94908,"vw":41.181713},{"c":40.75,"h":41.46,"l":40.395,"n":4134,"o":41.07,"t":"2025-10-09T04:00:00Z","v":104314,"vw":40.729384},{"c":39.27,"h":41.2245,"l":39.195,"n":5848,"o":40.75,"t":"2025-10-10T04:00:00Z","v":201233,"vw":39.530403},{"c":39.65,"h":39.88,"l":39.2,"n":4224,"o":39.76,"t":"2025-10-13T04:00:00Z","v":145639,"vw":39.606686},{"c":42.18,"h":42.47,"l":39.705,"n":7619,"o":39.97,"t":"2025-10-14T04:00:00Z","v":285913,"vw":41.675181},{"c":41.43,"h":42.27,"l":40.89,"n":6877,"o":42.23,"t":"2025-10-15T04:00:00Z","v":266875,"vw":41.404279},{"c":39.61,"h":41.24,"l":39.48,"n":9534,"o":41.24,"t":"2025-10-16T04:00:00Z","v":344966,"vw":39.807297},{"c":40.15,"h":40.38,"l":39.44,"n":6097,"o":40,"t":"2025-10-17T04:00:00Z","v":165200,"vw":40.128168},{"c":40.75,"h":40.92,"l":40.3801,"n":5533,"o":40.4,"t":"2025-10-20T04:00:00Z","v":151654,"vw":40.704464},{"c":40.76,"h":41,"l":40.275,"n":4126,"o":40.53,"t":"2025-10-21T04:00:00Z","v":104331,"vw":40.742353},{"c":40.7,"h":41.2999,"l":40.51,"n":5068,"o":40.83,"t":"2025-10-22T04:00:00Z","v":163577,"vw":40.785193},{"c":40.33,"h":40.66,"l":40.005,"n":6212,"o":40.66,"t":"2025-10-23T04:00:00Z","v":187134,"vw":40.355931},{"c":40.92,"h":41.1545,"l":40.615,"n":5016,"o":40.81,"t":"2025-10-24T04:00:00Z","v":148219,"vw":40.901972},{"c":40.74,"h":41.1444,"l":40.485,"n":6270,"o":40.95,"t":"2025-10-27T04:00:00Z","v":147387,"vw":40.74206},{"c":41.3,"h":42,"l":40.74,"n":9130,"o":41.78,"t":"2025-10-28T04:00:00Z","v":427037,"vw":41.260938},{"c":39.905,"h":41.59,"l":39.755,"n":7479,"o":40.94,"t":"2025-10-29T04:00:00Z","v":271814,"vw":40.570179},{"c":40.49,"h":40.87,"l":39.8,"n":7186,"o":39.8,"t":"2025-10-30T04:00:00Z","v":251930,"vw":40.494847},{"c":40.47,"h":40.755,"l":39.93,"n":6223,"o":40.48,"t":"2025-10-31T04:00:00Z","v":254401,"vw":40.511082},{"c":40.81,"h":40.81,"l":39.68,"n":7562,"o":40.24,"t":"2025-11-03T05:00:00Z","v":387277,"vw":40.618121},{"c":40.73,"h":40.93,"l":40.37,"n":6711,"o":40.64,"t":"2025-11-04T05:00:00Z","v":310014,"vw":40.727368},{"c":41.72,"h":41.862,"l":40.7,"n":5098,"o":40.86,"t":"2025-11-05T05:00:00Z","v":190739,"vw":41.629308},{"c":40.85,"h":41.98,"l":40.705,"n":4308,"o":41.48,"t":"2025-11-06T05:00:00Z","v":153751,"vw":40.953},{"c":41.61,"h":41.69,"l":40.57,"n":5753,"o":40.83,"t":"2025-11-07T05:00:00Z","v":301062,"vw":41.325011},{"c":41.51,"h":42.02,"l":41.22,"n":5060,"o":41.81,"t":"2025-11-10T05:00:00Z","v":176186,"vw":41.587002},{"c":41.69,"h":41.8663,"l":41.31,"n":4326,"o":41.52,"t":"2025-11-11T05:00:00Z","v":132848,"vw":41.637861},{"c":41.39,"h":42.4,"l":41.23,"n":4205,"o":41.65,"t":"2025-11-12T05:00:00Z","v":227920,"vw":41.484273},{"c":41.2,"h":41.75,"l":40.91,"n":4049,"o":41.31,"t":"2025-11-13T05:00:00Z","v":156917,"vw":41.232396},{"c":40.93,"h":41.1,"l":40.26,"n":4072,"o":40.58,"t":"2025-11-14T05:00:00Z","v":193692,"vw":40.733088},{"c":39.65,"h":40.95,"l":39.445,"n":4223,"o":40.94,"t":"2025-11-17T05:00:00Z","v":190468,"vw":39.94705},{"c":39.77,"h":40.71,"l":39.65,"n":4622,"o":39.65,"t":"2025-11-18T05:00:00Z","v":180413,"vw":39.836745},{"c":39.61,"h":40.015,"l":39.52,"n":6479,"o":39.68,"t":"2025-11-19T05:00:00Z","v":220211,"vw":39.691046},{"c":39.96,"h":40.925,"l":39.79,"n":4614,"o":40,"t":"2025-11-20T05:00:00Z","v":159766,"vw":40.020763},{"c":41.28,"h":41.765,"l":39.9,"n":5775,"o":40.04,"t":"2025-11-21T05:00:00Z","v":230026,"vw":41.058356},{"c":41.14,"h":41.41,"l":40.775,"n":4584,"o":41.15,"t":"2025-11-24T05:00:00Z","v":251591,"vw":41.111573},{"c":42.35,"h":42.86,"l":41.38,"n":7161,"o":41.44,"t":"2025-11-25T05:00:00Z","v":253888,"vw":42.345959},{"c":42.14,"h":42.69,"l":41.925,"n":5891,"o":42.08,"t":"2025-11-26T05:00:00Z","v":409185,"vw":42.218436},{"c":41.46,"h":42.23,"l":41.34,"n":3344,"o":42.13,"t":"2025-11-28T05:00:00Z","v":209320,"vw":41.568899},{"c":41.54,"h":41.78,"l":40.8,"n":4806,"o":40.86,"t":"2025-12-01T05:00:00Z","v":238116,"vw":41.522557},{"c":41.54,"h":41.96,"l":41.27,"n":4122,"o":41.83,"t":"2025-12-02T05:00:00Z","v":152964,"vw":41.575862},{"c":42.24,"h":42.58,"l":41.6,"n":4648,"o":41.75,"t":"2025-12-03T05:00:00Z","v":230586,"vw":42.218945},{"c":41.82,"h":42.25,"l":41.765,"n":3443,"o":42.04,"t":"2025-12-04T05:00:00Z","v":134094,"vw":41.886368},{"c":42.01,"h":42.135,"l":41.45,"n":3657,"o":41.79,"t":"2025-12-05T05:00:00Z","v":130352,"vw":41.931219},{"c":42.28,"h":42.76,"l":41.785,"n":5363,"o":42.24,"t":"2025-12-08T05:00:00Z","v":324570,"vw":42.333401},{"c":42.3,"h":43.02,"l":41.38,"n":4961,"o":42.41,"t":"2025-12-09T05:00:00Z","v":134530,"vw":42.393888},{"c":43.79,"h":44,"l":42.3,"n":5275,"o":42.38,"t":"2025-12-10T05:00:00Z","v":285572,"vw":43.594073},{"c":44.06,"h":44.48,"l":43.18,"n":5330,"o":43.81,"t":"2025-12-11T05:00:00Z","v":194755,"vw":44.08032},{"c":44.03,"h":44.405,"l":43.6185,"n":6172,"o":44.31,"t":"2025-12-12T05:00:00Z","v":334658,"vw":44.024568},{"c":44.46,"h":44.63,"l":43.8934,"n":6520,"o":44.43,"t":"2025-12-15T05:00:00Z","v":323993,"vw":44.389711},{"c":43.98,"h":44.64,"l":43.7001,"n":6517,"o":44.41,"t":"2025-12-16T05:00:00Z","v":225894,"vw":44.048293},{"c":44.21,"h":44.66,"l":43.83,"n":4795,"o":43.83,"t":"2025-12-17T05:00:00Z","v":304009,"vw":44.221128},{"c":44.46,"h":44.67,"l":44.075,"n":5206,"o":44.48,"t":"2025-12-18T05:00:00Z","v":227189,"vw":44.435913},{"c":43.5,"h":44.485,"l":43.105,"n":5755,"o":44.24,"t":"2025-12-19T05:00:00Z","v":920175,"vw":43.587402},{"c":43.11,"h":43.96,"l":42.88,"n":3759,"o":43.5,"t":"2025-12-22T05:00:00Z","v":165336,"vw":43.177827},{"c":42.65,"h":43.4899,"l":42.5475,"n":4006,"o":43.08,"t":"2025-12-23T05:00:00Z","v":178396,"vw":42.72422},{"c":42.71,"h":42.84,"l":42.32,"n":2534,"o":42.7,"t":"2025-12-24T05:00:00Z","v":119096,"vw":42.645497},{"c":42.71,"h":42.91,"l":42.31,"n":4641,"o":42.6,"t":"2025-12-26T05:00:00Z","v":141452,"vw":42.623991},{"c":42.3,"h":42.9,"l":42.11,"n":3928,"o":42.88,"t":"2025-12-29T05:00:00Z","v":133005,"vw":42.319492},{"c":41.71,"h":42.29,"l":41.65,"n":3571,"o":42.29,"t":"2025-12-30T05:00:00Z","v":148187,"vw":41.784007},{"c":41.52,"h":41.85,"l":41.3616,"n":3398,"o":41.85,"t":"2025-12-31T05:00:00Z","v":162322,"vw":41.533147},{"c":41.59,"h":41.935,"l":41.02,"n":4078,"o":41.52,"t":"2026-01-02T05:00:00Z","v":238976,"vw":41.551272},{"c":42.39,"h":43.04,"l":41.4324,"n":6015,"o":41.44,"t":"2026-01-05T05:00:00Z","v":216982,"vw":42.436278},{"c":42.86,"h":42.9,"l":41.74,"n":5393,"o":42.13,"t":"2026-01-06T05:00:00Z","v":184620,"vw":42.599626},{"c":42.59,"h":42.68,"l":42.04,"n":4319,"o":42.67,"t":"2026-01-07T05:00:00Z","v":158398,"vw":42.510785},{"c":43.28,"h":43.79,"l":42.035,"n":5320,"o":42.28,"t":"2026-01-08T05:00:00Z","v":181502,"vw":43.32204},{"c":42.88,"h":43.36,"l":42.51,"n":4331,"o":43.28,"t":"2026-01-09T05:00:00Z","v":158804,"vw":42.910828},{"c":42.53,"h":43.0274,"l":42.3,"n":4083,"o":42.6,"t":"2026-01-12T05:00:00Z","v":166469,"vw":42.543498},{"c":42.13,"h":42.59,"l":41.97,"n":3172,"o":42.53,"t":"2026-01-13T05:00:00Z","v":104144,"vw":42.1539},{"c":42.71,"h":42.71,"l":41.93,"n":3428,"o":42.02,"t":"2026-01-14T05:00:00Z","v":143965,"vw":42.511972},{"c":43.71,"h":43.98,"l":42.68,"n":5111,"o":42.68,"t":"2026-01-15T05:00:00Z","v":227500,"vw":43.672201},{"c":43.59,"h":43.87,"l":43.43,"n":4166,"o":43.57,"t":"2026-01-16T05:00:00Z","v":208357,"vw":43.617891},{"c":43.07,"h":43.165,"l":42.65,"n":4790,"o":42.85,"t":"2026-01-20T05:00:00Z","v":156805,"vw":42.998377},{"c":45.19,"h":45.22,"l":43.19,"n":5064,"o":43.19,"t":"2026-01-21T05:00:00Z","v":177315,"vw":44.913028},{"c":45.47,"h":45.97,"l":44.89,"n":6298,"o":45.12,"t":"2026-01-22T05:00:00Z","v":245679,"vw":45.495036},{"c":43.65,"h":45.18,"l":43.405,"n":5602,"o":45.18,"t":"2026-01-23T05:00:00Z","v":184740,"vw":43.836584},{"c":43.91,"h":44.195,"l":43.08,"n":6187,"o":43.58,"t":"2026-01-26T05:00:00Z","v":173022,"vw":43.783652},{"c":43.42,"h":44.855,"l":43.3,"n":6106,"o":44.21,"t":"2026-01-27T05:00:00Z","v":164561,"vw":43.638476},{"c":42.62,"h":43.97,"l":41.87,"n":11195,"o":43.47,"t":"2026-01-28T05:00:00Z","v":555096,"vw":42.608833},{"c":44.11,"h":44.19,"l":42.88,"n":7794,"o":42.88,"t":"2026-01-29T05:00:00Z","v":274889,"vw":43.855818},{"c":44.43,"h":44.5699,"l":43.685,"n":6954,"o":43.93,"t":"2026-01-30T05:00:00Z","v":323648,"vw":44.365515},{"c":45.41,"h":45.64,"l":44.17,"n":6079,"o":44.43,"t":"2026-02-02T05:00:00Z","v":187435,"vw":45.349341},{"c":45.25,"h":46.25,"l":44.6,"n":8020,"o":45.22,"t":"2026-02-03T05:00:00Z","v":290650,"vw":45.175908},{"c":46.06,"h":46.5,"l":45.26,"n":7109,"o":45.66,"t":"2026-02-04T05:00:00Z","v":187939,"vw":46.09673},{"c":46.38,"h":46.67,"l":45.435,"n":7807,"o":46.06,"t":"2026-02-05T05:00:00Z","v":217658,"vw":46.221786},{"c":46.65,"h":46.92,"l":45.765,"n":7030,"o":46.77,"t":"2026-02-06T05:00:00Z","v":393090,"vw":46.600013},{"c":46.29,"h":46.64,"l":46.0601,"n":4147,"o":46.47,"t":"2026-02-09T05:00:00Z","v":163913,"vw":46.35273},{"c":45.58,"h":46.5,"l":45.35,"n":5024,"o":46.14,"t":"2026-02-10T05:00:00Z","v":156406,"vw":45.704848},{"c":45.33,"h":46.22,"l":45.0207,"n":5331,"o":45.97,"t":"2026-02-11T05:00:00Z","v":192194,"vw":45.385672},{"c":45.56,"h":45.86,"l":44.83,"n":5972,"o":45.53,"t":"2026-02-12T05:00:00Z","v":200750,"vw":45.32887},{"c":45.82,"h":46.21,"l":45.16,"n":5096,"o":45.72,"t":"2026-02-13T05:00:00Z","v":168538,"vw":45.807583},{"c":45.71,"h":46.46,"l":45.395,"n":5284,"o":45.89,"t":"2026-02-17T05:00:00Z","v":201762,"vw":45.774092},{"c":44.98,"h":46.24,"l":44.73,"n":5221,"o":45.56,"t":"2026-02-18T05:00:00Z","v":208158,"vw":45.106413},{"c":45.16,"h":45.23,"l":44.65,"n":5490,"o":44.65,"t":"2026-02-19T05:00:00Z","v":220241,"vw":45.086797},{"c":45.63,"h":45.685,"l":44.85,"n":5802,"o":45.21,"t":"2026-02-20T05:00:00Z","v":171371,"vw":45.511885},{"c":43.66,"h":45.92,"l":43.4,"n":7471,"o":45.37,"t":"2026-02-23T05:00:00Z","v":284759,"vw":43.824505},{"c":43.93,"h":45.37,"l":43.49,"n":6824,"o":43.7,"t":"2026-02-24T05:00:00Z","v":273692,"vw":43.899137},{"c":45.21,"h":45.25,"l":44.105,"n":5397,"o":44.23,"t":"2026-02-25T05:00:00Z","v":224344,"vw":44.976331},{"c":44.45,"h":45.74,"l":43.695,"n":7459,"o":45.4,"t":"2026-02-26T05:00:00Z","v":281461,"vw":44.431862},{"c":42.72,"h":43.74,"l":42.28,"n":5990,"o":43.74,"t":"2026-02-27T05:00:00Z","v":246690,"vw":42.709586},{"c":42.78,"h":42.91,"l":41.21,"n":8013,"o":41.66,"t":"2026-03-02T05:00:00Z","v":320715,"vw":42.563283},{"c":42.67,"h":42.9,"l":41.42,"n":5295,"o":41.92,"t":"2026-03-03T05:00:00Z","v":188728,"vw":42.512199},{"c":43.01,"h":43.295,"l":42.51,"n":4356,"o":43.03,"t":"2026-03-04T05:00:00Z","v":186031,"vw":43.027978},{"c":42.43,"h":42.66,"l":41.98,"n":5704,"o":42.47,"t":"2026-03-05T05:00:00Z","v":138436,"vw":42.354846},{"c":41.63,"h":42.1,"l":40.55,"n":6907,"o":40.99,"t":"2026-03-06T05:00:00Z","v":219710,"vw":41.35854},{"c":41.41,"h":41.64,"l":39.96,"n":6633,"o":40.84,"t":"2026-03-09T04:00:00Z","v":205212,"vw":40.944329},{"c":41.53,"h":42.43,"l":40.98,"n":8910,"o":41.14,"t":"2026-03-10T04:00:00Z","v":254940,"vw":41.676666},{"c":41.13,"h":41.235,"l":40.75,"n":7783,"o":41.11,"t":"2026-03-11T04:00:00Z","v":205648,"vw":41.022761},{"c":41.25,"h":41.28,"l":40.18,"n":6267,"o":40.18,"t":"2026-03-12T04:00:00Z","v":209060,"vw":40.979201},{"c":41.47,"h":41.89,"l":40.985,"n":8283,"o":41.57,"t":"2026-03-13T04:00:00Z","v":199588,"vw":41.424164},{"c":41.45,"h":43.01,"l":41.42,"n":6896,"o":42.01,"t":"2026-03-16T04:00:00Z","v":212247,"vw":41.68721},{"c":41.31,"h":41.9958,"l":40.96,"n":8479,"o":41.5,"t":"2026-03-17T04:00:00Z","v":370641,"vw":41.279402},{"c":40.62,"h":41.2,"l":40.47,"n":7269,"o":40.9,"t":"2026-03-18T04:00:00Z","v":245498,"vw":40.685799},{"c":40.97,"h":41.17,"l":40.13,"n":6952,"o":40.41,"t":"2026-03-19T04:00:00Z","v":264610,"vw":40.710607},{"c":40.71,"h":41.12,"l":40.3801,"n":6389,"o":41.09,"t":"2026-03-20T04:00:00Z","v":710941,"vw":40.741722},{"c":41.99,"h":42.65,"l":41.57,"n":9198,"o":41.81,"t":"2026-03-23T04:00:00Z","v":302500,"vw":42.116826},{"c":41.96,"h":42.58,"l":41.52,"n":6809,"o":41.52,"t":"2026-03-24T04:00:00Z","v":194899,"vw":42.066451},{"c":42.47,"h":42.6,"l":41.84,"n":6952,"o":42.38,"t":"2026-03-25T04:00:00Z","v":253123,"vw":42.312977},{"c":42.54,"h":42.64,"l":42.23,"n":5687,"o":42.23,"t":"2026-03-26T04:00:00Z","v":166446,"vw":42.489918},{"c":41.86,"h":42.46,"l":41.73,"n":6320,"o":42.46,"t":"2026-03-27T04:00:00Z","v":218092,"vw":41.959077},{"c":42.02,"h":42.26,"l":41.73,"n":8142,"o":42.26,"t":"2026-03-30T04:00:00Z","v":279502,"vw":41.995337},{"c":42.58,"h":42.87,"l":42.03,"n":8054,"o":42.36,"t":"2026-03-31T04:00:00Z","v":309394,"vw":42.489671},{"c":43,"h":43.33,"l":42.55,"n":6482,"o":42.85,"t":"2026-04-01T04:00:00Z","v":212462,"vw":43.039243},{"c":43.15,"h":43.2538,"l":42.3,"n":6107,"o":42.45,"t":"2026-04-02T04:00:00Z","v":123424,"vw":43.06058},{"c":43.69,"h":43.725,"l":42.85,"n":4749,"o":42.98,"t":"2026-04-06T04:00:00Z","v":180148,"vw":43.545485},{"c":43.99,"h":44.09,"l":43.43,"n":6173,"o":43.43,"t":"2026-04-07T04:00:00Z","v":192837,"vw":43.921279},{"c":44.98,"h":45.69,"l":44.84,"n":6727,"o":45.01,"t":"2026-04-08T04:00:00Z","v":276090,"vw":45.050346},{"c":45.79,"h":46,"l":44.625,"n":6546,"o":45.08,"t":"2026-04-09T04:00:00Z","v":306469,"vw":45.624694},{"c":45.16,"h":45.64,"l":44.8801,"n":4015,"o":45.64,"t":"2026-04-10T04:00:00Z","v":175243,"vw":45.144338},{"c":45.4,"h":45.5,"l":44.54,"n":5244,"o":45,"t":"2026-04-13T04:00:00Z","v":173346,"vw":45.238347},{"c":45.19,"h":45.47,"l":44.55,"n":6393,"o":45.3,"t":"2026-04-14T04:00:00Z","v":159088,"vw":45.174897},{"c":44.89,"h":45.18,"l":44.54,"n":5507,"o":45.08,"t":"2026-04-15T04:00:00Z","v":169973,"vw":44.879984},{"c":44.6,"h":44.87,"l":44.465,"n":5703,"o":44.73,"t":"2026-04-16T04:00:00Z","v":180488,"vw":44.598494},{"c":45.65,"h":46.43,"l":45.15,"n":6924,"o":45.22,"t":"2026-04-17T04:00:00Z","v":239543,"vw":45.809066},{"c":45.76,"h":46.09,"l":45.36,"n":4444,"o":45.36,"t":"2026-04-20T04:00:00Z","v":220576,"vw":45.773841},{"c":45.07,"h":45.93,"l":44.97,"n":6520,"o":45.63,"t":"2026-04-21T04:00:00Z","v":214953,"vw":45.228019},{"c":44.72,"h":45.35,"l":44.31,"n":8579,"o":45.35,"t":"2026-04-22T04:00:00Z","v":265713,"vw":44.872733},{"c":45.29,"h":45.4,"l":44.57,"n":6022,"o":44.85,"t":"2026-04-23T04:00:00Z","v":140767,"vw":45.118084},{"c":43.25,"h":44.05,"l":41.58,"n":9508,"o":43.24,"t":"2026-04-24T04:00:00Z","v":481463,"vw":43.135753},{"c":44,"h":44.15,"l":43.02,"n":8907,"o":43.19,"t":"2026-04-27T04:00:00Z","v":321052,"vw":43.851596},{"c":44.57,"h":45.02,"l":44.105,"n":8717,"o":44.4,"t":"2026-04-28T04:00:00Z","v":269103,"vw":44.565018},{"c":43.69,"h":44.755,"l":43.61,"n":6771,"o":44.23,"t":"2026-04-29T04:00:00Z","v":217448,"vw":43.780137},{"c":43.69,"h":44.14,"l":43.02,"n":6960,"o":43.72,"t":"2026-04-30T04:00:00Z","v":316962,"vw":43.768128},{"c":44.21,"h":44.51,"l":43.38,"n":7313,"o":43.85,"t":"2026-05-01T04:00:00Z","v":381778,"vw":44.266022},{"c":44.07,"h":44.4,"l":43.68,"n":6962,"o":43.85,"t":"2026-05-04T04:00:00Z","v":253995,"vw":44.108523},{"c":44.72,"h":44.975,"l":44.07,"n":5284,"o":44.11,"t":"2026-05-05T04:00:00Z","v":270298,"vw":44.740785},{"c":45.2,"h":45.63,"l":44.905,"n":8174,"o":45,"t":"2026-05-06T04:00:00Z","v":409045,"vw":45.14115},{"c":45.07,"h":45.73,"l":44.99,"n":7738,"o":45.2,"t":"2026-05-07T04:00:00Z","v":387574,"vw":45.292005},{"c":45.59,"h":45.855,"l":44.9,"n":7196,"o":45.02,"t":"2026-05-08T04:00:00Z","v":295894,"vw":45.509231},{"c":44.82,"h":45.9,"l":44.7,"n":7526,"o":45.59,"t":"2026-05-11T04:00:00Z","v":365173,"vw":44.883235},{"c":44.98,"h":45.21,"l":44,"n":8582,"o":44.89,"t":"2026-05-12T04:00:00Z","v":345588,"vw":44.814051},{"c":44.54,"h":45.27,"l":44.465,"n":8342,"o":44.85,"t":"2026-05-13T04:00:00Z","v":358699,"vw":44.697145},{"c":44.38,"h":45.225,"l":44.285,"n":6975,"o":44.74,"t":"2026-05-14T04:00:00Z","v":321871,"vw":44.499564},{"c":44.09,"h":44.33,"l":43.59,"n":8441,"o":44.33,"t":"2026-05-15T04:00:00Z","v":353592,"vw":44.00017},{"c":44.8,"h":45.12,"l":44.005,"n":8121,"o":44.18,"t":"2026-05-18T04:00:00Z","v":358813,"vw":44.819941},{"c":44.81,"h":45.12,"l":44.34,"n":7450,"o":44.54,"t":"2026-05-19T04:00:00Z","v":235613,"vw":44.793256},{"c":45.57,"h":45.82,"l":44.675,"n":7894,"o":44.89,"t":"2026-05-20T04:00:00Z","v":311949,"vw":45.4966},{"c":45.86,"h":45.88,"l":45.11,"n":7149,"o":45.44,"t":"2026-05-21T04:00:00Z","v":290822,"vw":45.757952},{"c":45.93,"h":46.25,"l":45.72,"n":6164,"o":45.96,"t":"2026-05-22T04:00:00Z","v":282520,"vw":46.011248},{"c":46.58,"h":46.67,"l":46.04,"n":9187,"o":46.04,"t":"2026-05-26T04:00:00Z","v":241016,"vw":46.415545},{"c":46.09,"h":46.9,"l":45.815,"n":6082,"o":46.55,"t":"2026-05-27T04:00:00Z","v":197896,"vw":46.110673},{"c":46.25,"h":46.31,"l":45.39,"n":6728,"o":45.88,"t":"2026-05-28T04:00:00Z","v":201432,"vw":46.01578},{"c":46.24,"h":46.5199,"l":45.93,"n":7283,"o":46.07,"t":"2026-05-29T04:00:00Z","v":325074,"vw":46.309565},{"c":45.51,"h":45.745,"l":45.19,"n":8423,"o":45.68,"t":"2026-06-01T04:00:00Z","v":417169,"vw":45.46479},{"c":46.49,"h":46.605,"l":45.27,"n":9603,"o":45.31,"t":"2026-06-02T04:00:00Z","v":369229,"vw":46.342057},{"c":44.79,"h":46.3,"l":44.74,"n":9925,"o":46.22,"t":"2026-06-03T04:00:00Z","v":413272,"vw":45.077005},{"c":46.43,"h":46.54,"l":45.155,"n":8917,"o":45.29,"t":"2026-06-04T04:00:00Z","v":289695,"vw":46.169381},{"c":46.41,"h":47.07,"l":46.4,"n":8057,"o":46.43,"t":"2026-06-05T04:00:00Z","v":382184,"vw":46.605},{"c":46.24,"h":46.945,"l":46.04,"n":7016,"o":46.41,"t":"2026-06-08T04:00:00Z","v":254942,"vw":46.311377},{"c":47.21,"h":47.715,"l":46.285,"n":10038,"o":46.51,"t":"2026-06-09T04:00:00Z","v":461317,"vw":47.239449},{"c":47.47,"h":47.88,"l":47.23,"n":6381,"o":47.45,"t":"2026-06-10T04:00:00Z","v":245211,"vw":47.509897},{"c":47.67,"h":47.92,"l":47.18,"n":7162,"o":47.7,"t":"2026-06-11T04:00:00Z","v":240734,"vw":47.601086},{"c":48.18,"h":48.26,"l":47.8,"n":7570,"o":47.8,"t":"2026-06-12T04:00:00Z","v":222588,"vw":48.10098},{"c":47.41,"h":48.81,"l":47.32,"n":8969,"o":48.24,"t":"2026-06-15T04:00:00Z","v":357375,"vw":47.711208},{"c":47.3,"h":48.255,"l":47.015,"n":6890,"o":47.81,"t":"2026-06-16T04:00:00Z","v":388210,"vw":47.298485},{"c":46.35,"h":47.74,"l":45.91,"n":9628,"o":47.5,"t":"2026-06-17T04:00:00Z","v":359075,"vw":46.528783},{"c":46.68,"h":47.07,"l":46.49,"n":6313,"o":46.82,"t":"2026-06-18T04:00:00Z","v":662939,"vw":46.721051},{"c":47.29,"h":47.48,"l":46.63,"n":6423,"o":46.65,"t":"2026-06-22T04:00:00Z","v":315214,"vw":47.282653},{"c":48.1,"h":48.18,"l":46.825,"n":6919,"o":47.29,"t":"2026-06-23T04:00:00Z","v":255866,"vw":47.985308},{"c":48.72,"h":48.93,"l":47.58,"n":8767,"o":48.02,"t":"2026-06-24T04:00:00Z","v":448511,"vw":48.681649},{"c":49.26,"h":49.4899,"l":48.6,"n":7313,"o":48.6,"t":"2026-06-25T04:00:00Z","v":249746,"vw":49.13481},{"c":49.59,"h":49.98,"l":48.995,"n":9893,"o":49.58,"t":"2026-06-26T04:00:00Z","v":1265562,"vw":49.568995},{"c":49.17,"h":49.64,"l":48.79,"n":8529,"o":49.64,"t":"2026-06-29T04:00:00Z","v":392747,"vw":49.1033},{"c":49.37,"h":49.45,"l":48.385,"n":5470,"o":49.11,"t":"2026-06-30T04:00:00Z","v":214089,"vw":49.292673},{"c":50.25,"h":50.605,"l":49.235,"n":9066,"o":49.49,"t":"2026-07-01T04:00:00Z","v":370871,"vw":50.238616},{"c":50.08,"h":51.09,"l":49.695,"n":6875,"o":50.32,"t":"2026-07-02T04:00:00Z","v":330245,"vw":49.975928},{"c":50.16,"h":50.71,"l":49.56,"n":7500,"o":49.99,"t":"2026-07-06T04:00:00Z","v":303083,"vw":50.085534},{"c":49.63,"h":50.65,"l":49.555,"n":6469,"o":50.35,"t":"2026-07-07T04:00:00Z","v":368106,"vw":50.120701},{"c":49.05,"h":49.48,"l":48.65,"n":9753,"o":49.48,"t":"2026-07-08T04:00:00Z","v":509452,"vw":49.047671},{"c":49.95,"h":50.18,"l":49.14,"n":6161,"o":49.17,"t":"2026-07-09T04:00:00Z","v":269575,"vw":49.871476},{"c":50.28,"h":50.69,"l":49.77,"n":5959,"o":49.95,"t":"2026-07-10T04:00:00Z","v":248979,"vw":50.150883},{"c":50.61,"h":50.86,"l":50.15,"n":5997,"o":50.38,"t":"2026-07-13T04:00:00Z","v":291749,"vw":50.596493},{"c":50.64,"h":50.9,"l":50.2701,"n":8939,"o":50.61,"t":"2026-07-14T04:00:00Z","v":442474,"vw":50.599646},{"c":51.3,"h":51.61,"l":50.47,"n":7668,"o":50.67,"t":"2026-07-15T04:00:00Z","v":338899,"vw":51.27581},{"c":53.18,"h":53.33,"l":51.26,"n":9188,"o":51.3,"t":"2026-07-16T04:00:00Z","v":475701,"vw":53.001217},{"c":52.45,"h":53.22,"l":52.185,"n":10478,"o":52.83,"t":"2026-07-17T04:00:00Z","v":615127,"vw":52.476342},{"c":52.33,"h":52.76,"l":52.15,"n":8582,"o":52.48,"t":"2026-07-20T04:00:00Z","v":392365,"vw":52.374159},{"c":52.08,"h":52.74,"l":51.59,"n":8276,"o":52.32,"t":"2026-07-21T04:00:00Z","v":441405,"vw":51.97472},{"c":51.73,"h":52.385,"l":51.275,"n":8614,"o":52.11,"t":"2026-07-22T04:00:00Z","v":391391,"vw":51.652578},{"c":51.32,"h":51.37,"l":50.74,"n":9088,"o":51.19,"t":"2026-07-23T04:00:00Z","v":448848,"vw":51.213452},{"c":52.38,"h":52.58,"l":51.6,"n":18955,"o":51.73,"t":"2026-07-24T04:00:00Z","v":408975,"vw":52.327003},{"c":52.52,"h":53.03,"l":52.375,"n":17035,"o":52.66,"t":"2026-07-27T04:00:00Z","v":471948,"vw":52.582849},{"c":53.64,"h":54.02,"l":51.225,"n":15999,"o":52.23,"t":"2026-07-28T04:00:00Z","v":471559,"vw":53.238451},{"c":54.26,"h":54.5,"l":52.445,"n":20728,"o":53.45,"t":"2026-07-29T04:00:00Z","v":752728,"vw":54.20417},{"c":52.93,"h":54.39,"l":52.87,"n":16139,"o":53.85,"t":"2026-07-30T04:00:00Z","v":407300,"vw":53.4037},{"c":52.65,"h":53.1,"l":52.34,"n":17599,"o":52.98,"t":"2026-07-31T04:00:00Z","v":456688,"vw":52.662374},{"c":52.91,"h":53.405,"l":52.64,"n":18288,"o":53.14,"t":"2026-08-03T04:00:00Z","v":521540,"vw":52.924796},{"c":53.78,"h":54.27,"l":52.86,"n":9945,"o":52.87,"t":"2026-08-04T04:00:00Z","v":470282,"vw":53.836567},{"c":53.22,"h":53.96,"l":53.18,"n":8549,"o":53.96,"t":"2026-08-05T04:00:00Z","v":294034,"vw":53.321434},{"c":52.91,"h":53.835,"l":52.58,"n":8706,"o":53.56,"t":"2026-08-06T04:00:00Z","v":324031,"vw":52.882654},{"c":52.66,"h":52.97,"l":52.38,"n":6431,"o":52.96,"t":"2026-08-07T04:00:00Z","v":259421,"vw":52.741813},{"c":52.47,"h":52.805,"l":52.08,"n":5946,"o":52.4,"t":"2026-08-10T04:00:00Z","v":189918,"vw":52.397062},{"c":52.9,"h":53.09,"l":52.47,"n":12513,"o":52.47,"t":"2026-08-11T04:00:00Z","v":238614,"vw":52.889317},{"c":53.41,"h":53.5383,"l":52.86,"n":5794,"o":52.94,"t":"2026-08-12T04:00:00Z","v":195630,"vw":53.352892},{"c":53.57,"h":54,"l":53.39,"n":5191,"o":53.78,"t":"2026-08-13T04:00:00Z","v":192766,"vw":53.610058},{"c":53.56,"h":53.91,"l":53.375,"n":13799,"o":53.39,"t":"2026-08-14T04:00:00Z","v":207553,"vw":53.589174},{"c":53.29,"h":53.7,"l":53.06,"n":14508,"o":53.29,"t":"2026-08-17T04:00:00Z","v":292253,"vw":53.346112},{"c":52.92,"h":53.445,"l":52.805,"n":9269,"o":53.43,"t":"2026-08-18T04:00:00Z","v":230817,"vw":52.968179},{"c":51.75,"h":53.09,"l":51.6237,"n":17263,"o":53.08,"t":"2026-08-19T04:00:00Z","v":297351,"vw":52.030298},{"c":51.87,"h":51.99,"l":51.37,"n":6589,"o":51.54,"t":"2026-08-20T04:00:00Z","v":155501,"vw":51.74891},{"c":52.09,"h":52.31,"l":51.63,"n":6613,"o":52.25,"t":"2026-08-21T04:00:00Z","v":210648,"vw":52.057439},{"c":52,"h":52.64,"l":51.9,"n":15367,"o":52.27,"t":"2026-08-24T04:00:00Z","v":312264,"vw":52.133208},{"c":51.39,"h":52.06,"l":51.21,"n":12605,"o":52.05,"t":"2026-08-25T04:00:00Z","v":248253,"vw":51.435782},{"c":51.51,"h":51.71,"l":51.21,"n":6003,"o":51.56,"t":"2026-08-26T04:00:00Z","v":216847,"vw":51.502165},{"c":51.43,"h":51.46,"l":50.68,"n":10928,"o":51.12,"t":"2026-08-27T04:00:00Z","v":184507,"vw":51.317767},{"c":51.55,"h":51.71,"l":51.27,"n":10018,"o":51.53,"t":"2026-08-28T04:00:00Z","v":189227,"vw":51.528055},{"c":51.42,"h":51.6,"l":50.96,"n":5786,"o":51.57,"t":"2026-08-31T04:00:00Z","v":356354,"vw":51.361898},{"c":50.31,"h":51.09,"l":50.05,"n":9460,"o":51.03,"t":"2026-09-01T04:00:00Z","v":245274,"vw":50.359225},{"c":51.21,"h":51.5,"l":50.41,"n":7549,"o":50.49,"t":"2026-09-02T04:00:00Z","v":275441,"vw":51.189731},{"c":51.63,"h":52,"l":51.4,"n":7435,"o":51.41,"t":"2026-09-03T04:00:00Z","v":308267,"vw":51.659262},{"c":52.27,"h":52.42,"l":51.3628,"n":7719,"o":51.44,"t":"2026-09-04T04:00:00Z","v":272404,"vw":52.222632},{"c":51.42,"h":52.1,"l":51.37,"n":6522,"o":52.075,"t":"2026-09-08T04:00:00Z","v":229109,"vw":51.522406},{"c":51.15,"h":51.46,"l":50.795,"n":7863,"o":50.99,"t":"2026-09-09T04:00:00Z","v":302481,"vw":51.107802},{"c":51.62,"h":51.63,"l":50.77,"n":5737,"o":51.08,"t":"2026-09-10T04:00:00Z","v":239496,"vw":51.356996},{"c":51.73,"h":52.27,"l":51.12,"n":6084,"o":52.07,"t":"2026-09-11T04:00:00Z","v":232302,"vw":51.674496},{"c":52.14,"h":52.43,"l":51.73,"n":10167,"o":51.81,"t":"2026-09-14T04:00:00Z","v":393561,"vw":52.134599},{"c":52.14,"h":52.575,"l":51.98,"n":7970,"o":51.98,"t":"2026-09-15T04:00:00Z","v":356017,"vw":52.196736},{"c":51.6,"h":52.12,"l":50.46,"n":11038,"o":52.04,"t":"2026-09-16T04:00:00Z","v":493661,"vw":51.568489},{"c":51.45,"h":52.15,"l":51.33,"n":8470,"o":52.02,"t":"2026-09-17T04:00:00Z","v":332600,"vw":51.539833},{"c":51.51,"h":51.81,"l":50.82,"n":6496,"o":51.15,"t":"2026-09-18T04:00:00Z","v":883824,"vw":51.456477},{"c":51.22,"h":51.82,"l":51.14,"n":8193,"o":51.52,"t":"2026-09-21T04:00:00Z","v":342546,"vw":51.31366},{"c":50.85,"h":51.535,"l":50.69,"n":9705,"o":51.25,"t":"2026-09-22T04:00:00Z","v":344630,"vw":50.950141},{"c":50.48,"h":51,"l":50.42,"n":6859,"o":50.87,"t":"2026-09-23T04:00:00Z","v":264710,"vw":50.586845},{"c":51.13,"h":51.31,"l":50.4362,"n":7053,"o":50.74,"t":"2026-09-24T04:00:00Z","v":326262,"vw":51.007255},{"c":51.57,"h":51.7,"l":51.17,"n":8907,"o":51.29,"t":"2026-09-25T04:00:00Z","v":388728,"vw":51.533204},{"c":50.82,"h":51.69,"l":50.75,"n":10221,"o":51.51,"t":"2026-09-28T04:00:00Z","v":459379,"vw":50.918285},{"c":50.22,"h":51.11,"l":50,"n":7501,"o":50.8,"t":"2026-09-29T04:00:00Z","v":308678,"vw":50.218289},{"c":50.16,"h":50.56,"l":49.98,"n":7092,"o":50.21,"t":"2026-09-30T04:00:00Z","v":333332,"vw":50.152726},{"c":50.74,"h":50.77,"l":49.46,"n":11157,"o":49.93,"t":"2026-10-01T04:00:00Z","v":466826,"vw":50.254736},{"c":51.53,"h":51.83,"l":51.02,"n":9978,"o":51.26,"t":"2026-10-02T04:00:00Z","v":385848,"vw":51.468493},{"c":50.95,"h":51.52,"l":50.73,"n":8323,"o":51.52,"t":"2026-10-05T04:00:00Z","v":422311,"vw":50.989868},{"c":50.67,"h":51.36,"l":50.34,"n":7905,"o":51.17,"t":"2026-10-06T04:00:00Z","v":270081,"vw":50.679453},{"c":50.18,"h":50.38,"l":49.85,"n":8060,"o":50.14,"t":"2026-10-07T04:00:00Z","v":407850,"vw":50.130754},{"c":50.53,"h":50.72,"l":49.935,"n":8263,"o":50.18,"t":"2026-10-08T04:00:00Z","v":319337,"vw":50.409814},{"c":50.06,"h":50.48,"l":50.02,"n":5602,"o":50.43,"t":"2026-10-09T04:00:00Z","v":206711,"vw":50.096335},{"c":50.39,"h":50.72,"l":50.06,"n":5107,"o":50.06,"t":"2026-10-12T04:00:00Z","v":227813,"vw":50.410245},{"c":50.19,"h":50.88,"l":49.91,"n":6464,"o":50.68,"t":"2026-10-13T04:00:00Z","v":206144,"vw":50.173396},{"c":50.18,"h":50.43,"l":49.3,"n":10526,"o":49.5,"t":"2026-10-14T04:00:00Z","v":380870,"vw":50.119923},{"c":50.71,"h":51.02,"l":50.31,"n":6997,"o":50.56,"t":"2026-10-15T04:00:00Z","v":253432,"vw":50.656203},{"c":50.85,"h":51.51,"l":50.56,"n":6812,"o":50.56,"t":"2026-10-16T04:00:00Z","v":222400,"vw":50.934786},{"c":50.68,"h":51.06,"l":50.63,"n":7088,"o":50.92,"t":"2026-10-19T04:00:00Z","v":335856,"vw":50.777541},{"c":51.58,"h":51.935,"l":50.86,"n":7689,"o":50.86,"t":"2026-10-20T04:00:00Z","v":266926,"vw":51.500675},{"c":51.45,"h":51.79,"l":51.085,"n":7233,"o":51.79,"t":"2026-10-21T04:00:00Z","v":255304,"vw":51.445586},{"c":52.79,"h":52.885,"l":51.425,"n":7533,"o":51.48,"t":"2026-10-22T04:00:00Z","v":246190,"vw":52.686794}],"volatilityBars":[{"c":51.7,"h":51.82,"l":51.52,"n":212,"o":51.52,"t":"2026-09-21T13:30:00Z","v":8796,"vw":51.681629},{"c":51.51,"h":51.68,"l":51.49,"n":347,"o":51.68,"t":"2026-09-21T13:45:00Z","v":12715,"vw":51.560642},{"c":51.54,"h":51.59,"l":51.45,"n":161,"o":51.45,"t":"2026-09-21T14:00:00Z","v":5129,"vw":51.561105},{"c":51.515,"h":51.55,"l":51.44,"n":190,"o":51.53,"t":"2026-09-21T14:15:00Z","v":7112,"vw":51.484995},{"c":51.36,"h":51.46,"l":51.35,"n":138,"o":51.46,"t":"2026-09-21T14:30:00Z","v":5792,"vw":51.383515},{"c":51.48,"h":51.52,"l":51.39,"n":193,"o":51.39,"t":"2026-09-21T14:45:00Z","v":4960,"vw":51.447547},{"c":51.465,"h":51.48,"l":51.43,"n":198,"o":51.465,"t":"2026-09-21T15:00:00Z","v":5134,"vw":51.459426},{"c":51.41,"h":51.48,"l":51.37,"n":119,"o":51.48,"t":"2026-09-21T15:15:00Z","v":2990,"vw":51.428304},{"c":51.37,"h":51.4199,"l":51.37,"n":146,"o":51.4,"t":"2026-09-21T15:30:00Z","v":4273,"vw":51.387951},{"c":51.345,"h":51.41,"l":51.345,"n":221,"o":51.37,"t":"2026-09-21T15:45:00Z","v":6175,"vw":51.376746},{"c":51.35,"h":51.38,"l":51.34,"n":250,"o":51.345,"t":"2026-09-21T16:00:00Z","v":7655,"vw":51.357679},{"c":51.29,"h":51.4,"l":51.29,"n":129,"o":51.36,"t":"2026-09-21T16:15:00Z","v":3766,"vw":51.344762},{"c":51.31,"h":51.34,"l":51.29,"n":140,"o":51.3,"t":"2026-09-21T16:30:00Z","v":3756,"vw":51.317027},{"c":51.27,"h":51.35,"l":51.27,"n":186,"o":51.32,"t":"2026-09-21T16:45:00Z","v":8091,"vw":51.308592},{"c":51.34,"h":51.345,"l":51.27,"n":220,"o":51.28,"t":"2026-09-21T17:00:00Z","v":7456,"vw":51.311129},{"c":51.23,"h":51.32,"l":51.23,"n":141,"o":51.32,"t":"2026-09-21T17:15:00Z","v":3197,"vw":51.270438},{"c":51.16,"h":51.22,"l":51.145,"n":152,"o":51.22,"t":"2026-09-21T17:30:00Z","v":5725,"vw":51.183927},{"c":51.2,"h":51.21,"l":51.14,"n":234,"o":51.16,"t":"2026-09-21T17:45:00Z","v":8248,"vw":51.175102},{"c":51.2,"h":51.23,"l":51.18,"n":376,"o":51.22,"t":"2026-09-21T18:00:00Z","v":17814,"vw":51.20183},{"c":51.255,"h":51.305,"l":51.21,"n":299,"o":51.21,"t":"2026-09-21T18:15:00Z","v":10545,"vw":51.283668},{"c":51.32,"h":51.32,"l":51.245,"n":184,"o":51.27,"t":"2026-09-21T18:30:00Z","v":6887,"vw":51.270682},{"c":51.44,"h":51.44,"l":51.35,"n":171,"o":51.35,"t":"2026-09-21T18:45:00Z","v":4259,"vw":51.396777},{"c":51.45,"h":51.47,"l":51.41,"n":284,"o":51.44,"t":"2026-09-21T19:00:00Z","v":8717,"vw":51.449641},{"c":51.435,"h":51.45,"l":51.4,"n":314,"o":51.44,"t":"2026-09-21T19:15:00Z","v":12084,"vw":51.430179},{"c":51.45,"h":51.47,"l":51.34,"n":515,"o":51.43,"t":"2026-09-21T19:30:00Z","v":18077,"vw":51.395112},{"c":51.21,"h":51.5,"l":51.2,"n":1201,"o":51.44,"t":"2026-09-21T19:45:00Z","v":48115,"vw":51.337917},{"c":51.22,"h":51.22,"l":51.22,"n":22,"o":51.22,"t":"2026-09-21T20:00:00Z","v":84936,"vw":51.22},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-09-22T12:45:00Z","v":172,"vw":51.3},{"c":51.295,"h":51.5,"l":51.03,"n":126,"o":51.25,"t":"2026-09-22T13:30:00Z","v":7860,"vw":51.285251},{"c":51.41,"h":51.41,"l":51.17,"n":280,"o":51.23,"t":"2026-09-22T13:45:00Z","v":5177,"vw":51.275365},{"c":51.42,"h":51.535,"l":51.38,"n":243,"o":51.39,"t":"2026-09-22T14:00:00Z","v":6536,"vw":51.455652},{"c":51.17,"h":51.36,"l":51.17,"n":123,"o":51.36,"t":"2026-09-22T14:15:00Z","v":3217,"vw":51.235296},{"c":50.975,"h":51.14,"l":50.975,"n":291,"o":51.14,"t":"2026-09-22T14:30:00Z","v":10053,"vw":51.068676},{"c":50.79,"h":50.9,"l":50.69,"n":499,"o":50.845,"t":"2026-09-22T14:45:00Z","v":14180,"vw":50.787949},{"c":50.77,"h":50.85,"l":50.77,"n":249,"o":50.85,"t":"2026-09-22T15:00:00Z","v":8857,"vw":50.813043},{"c":50.7875,"h":50.865,"l":50.78,"n":285,"o":50.8,"t":"2026-09-22T15:15:00Z","v":7789,"vw":50.810847},{"c":50.83,"h":50.83,"l":50.73,"n":142,"o":50.8,"t":"2026-09-22T15:30:00Z","v":2362,"vw":50.777574},{"c":50.89,"h":50.915,"l":50.81,"n":103,"o":50.83,"t":"2026-09-22T15:45:00Z","v":2578,"vw":50.87668},{"c":50.92,"h":50.92,"l":50.88,"n":103,"o":50.89,"t":"2026-09-22T16:00:00Z","v":4596,"vw":50.889517},{"c":50.88,"h":50.97,"l":50.88,"n":205,"o":50.94,"t":"2026-09-22T16:15:00Z","v":5309,"vw":50.925793},{"c":50.815,"h":50.88,"l":50.815,"n":164,"o":50.85,"t":"2026-09-22T16:30:00Z","v":3867,"vw":50.853435},{"c":50.91,"h":50.935,"l":50.795,"n":321,"o":50.795,"t":"2026-09-22T16:45:00Z","v":9824,"vw":50.870851},{"c":50.91,"h":50.92,"l":50.86,"n":138,"o":50.91,"t":"2026-09-22T17:00:00Z","v":4452,"vw":50.887292},{"c":50.995,"h":50.995,"l":50.87,"n":286,"o":50.9,"t":"2026-09-22T17:15:00Z","v":12309,"vw":50.91714},{"c":51.1,"h":51.1,"l":51.015,"n":154,"o":51.015,"t":"2026-09-22T17:30:00Z","v":4608,"vw":51.046642},{"c":51.27,"h":51.3,"l":51.09,"n":419,"o":51.14,"t":"2026-09-22T17:45:00Z","v":9797,"vw":51.193054},{"c":51.23,"h":51.27,"l":51.22,"n":220,"o":51.26,"t":"2026-09-22T18:00:00Z","v":7635,"vw":51.23745},{"c":51.24,"h":51.28,"l":51.21,"n":165,"o":51.21,"t":"2026-09-22T18:15:00Z","v":5967,"vw":51.252559},{"c":51.185,"h":51.26,"l":51.185,"n":179,"o":51.25,"t":"2026-09-22T18:30:00Z","v":4532,"vw":51.219832},{"c":51.17,"h":51.23,"l":51.15,"n":349,"o":51.18,"t":"2026-09-22T18:45:00Z","v":9412,"vw":51.189538},{"c":51.13,"h":51.17,"l":51.11,"n":194,"o":51.16,"t":"2026-09-22T19:00:00Z","v":3504,"vw":51.137343},{"c":51.1,"h":51.17,"l":51.085,"n":205,"o":51.15,"t":"2026-09-22T19:15:00Z","v":4256,"vw":51.127924},{"c":51.15,"h":51.205,"l":51.08,"n":540,"o":51.1,"t":"2026-09-22T19:30:00Z","v":16638,"vw":51.153263},{"c":50.85,"h":51.19,"l":50.845,"n":1466,"o":51.16,"t":"2026-09-22T19:45:00Z","v":47985,"vw":50.941708},{"c":50.85,"h":50.85,"l":50.85,"n":24,"o":50.85,"t":"2026-09-22T20:00:00Z","v":97236,"vw":50.85},{"c":50.975,"h":51,"l":50.61,"n":41,"o":50.87,"t":"2026-09-23T13:30:00Z","v":3090,"vw":50.888642},{"c":50.835,"h":50.835,"l":50.83,"n":38,"o":50.83,"t":"2026-09-23T13:45:00Z","v":910,"vw":50.8325},{"c":50.88,"h":50.895,"l":50.72,"n":258,"o":50.86,"t":"2026-09-23T14:00:00Z","v":8777,"vw":50.821455},{"c":50.89,"h":50.95,"l":50.87,"n":228,"o":50.95,"t":"2026-09-23T14:15:00Z","v":9888,"vw":50.906015},{"c":50.75,"h":50.93,"l":50.75,"n":207,"o":50.925,"t":"2026-09-23T14:30:00Z","v":7358,"vw":50.825855},{"c":50.78,"h":50.88,"l":50.745,"n":186,"o":50.76,"t":"2026-09-23T14:45:00Z","v":8372,"vw":50.801262},{"c":50.845,"h":50.89,"l":50.77,"n":201,"o":50.785,"t":"2026-09-23T15:00:00Z","v":5846,"vw":50.819056},{"c":50.7,"h":50.89,"l":50.7,"n":173,"o":50.84,"t":"2026-09-23T15:15:00Z","v":5117,"vw":50.822322},{"c":50.7,"h":50.7,"l":50.635,"n":160,"o":50.695,"t":"2026-09-23T15:30:00Z","v":6227,"vw":50.682601},{"c":50.64,"h":50.705,"l":50.625,"n":105,"o":50.705,"t":"2026-09-23T15:45:00Z","v":3313,"vw":50.641622},{"c":50.63,"h":50.65,"l":50.61,"n":160,"o":50.6425,"t":"2026-09-23T16:00:00Z","v":7284,"vw":50.622737},{"c":50.63,"h":50.65,"l":50.62,"n":107,"o":50.625,"t":"2026-09-23T16:15:00Z","v":2850,"vw":50.634},{"c":50.69,"h":50.695,"l":50.58,"n":248,"o":50.64,"t":"2026-09-23T16:30:00Z","v":8478,"vw":50.641716},{"c":50.68,"h":50.7,"l":50.655,"n":191,"o":50.695,"t":"2026-09-23T16:45:00Z","v":5924,"vw":50.674537},{"c":50.61,"h":50.685,"l":50.52,"n":323,"o":50.685,"t":"2026-09-23T17:00:00Z","v":9945,"vw":50.592218},{"c":50.65,"h":50.7,"l":50.63,"n":182,"o":50.63,"t":"2026-09-23T17:15:00Z","v":5302,"vw":50.66998},{"c":50.6,"h":50.63,"l":50.53,"n":256,"o":50.63,"t":"2026-09-23T17:30:00Z","v":8339,"vw":50.579894},{"c":50.65,"h":50.65,"l":50.6,"n":126,"o":50.6,"t":"2026-09-23T17:45:00Z","v":5401,"vw":50.62092},{"c":50.61,"h":50.66,"l":50.6,"n":168,"o":50.66,"t":"2026-09-23T18:00:00Z","v":4496,"vw":50.624315},{"c":50.64,"h":50.64,"l":50.6,"n":112,"o":50.61,"t":"2026-09-23T18:15:00Z","v":3479,"vw":50.621419},{"c":50.53,"h":50.62,"l":50.53,"n":93,"o":50.62,"t":"2026-09-23T18:30:00Z","v":2651,"vw":50.571948},{"c":50.61,"h":50.61,"l":50.51,"n":172,"o":50.54,"t":"2026-09-23T18:45:00Z","v":4338,"vw":50.559517},{"c":50.59,"h":50.63,"l":50.56,"n":171,"o":50.62,"t":"2026-09-23T19:00:00Z","v":4959,"vw":50.610741},{"c":50.6,"h":50.61,"l":50.59,"n":136,"o":50.59,"t":"2026-09-23T19:15:00Z","v":3661,"vw":50.601563},{"c":50.54,"h":50.605,"l":50.54,"n":254,"o":50.6,"t":"2026-09-23T19:30:00Z","v":6603,"vw":50.572581},{"c":50.51,"h":50.53,"l":50.42,"n":990,"o":50.52,"t":"2026-09-23T19:45:00Z","v":36158,"vw":50.485266},{"c":50.48,"h":50.48,"l":50.48,"n":32,"o":50.48,"t":"2026-09-23T20:00:00Z","v":66937,"vw":50.48},{"c":50.625,"h":50.88,"l":50.625,"n":94,"o":50.74,"t":"2026-09-24T13:30:00Z","v":7218,"vw":50.714857},{"c":50.845,"h":50.845,"l":50.71,"n":46,"o":50.71,"t":"2026-09-24T13:45:00Z","v":1543,"vw":50.763829},{"c":50.82,"h":50.83,"l":50.76,"n":217,"o":50.83,"t":"2026-09-24T14:00:00Z","v":7453,"vw":50.79402},{"c":50.71,"h":50.87,"l":50.71,"n":138,"o":50.755,"t":"2026-09-24T14:15:00Z","v":8805,"vw":50.786085},{"c":50.6,"h":50.76,"l":50.6,"n":76,"o":50.72,"t":"2026-09-24T14:30:00Z","v":3384,"vw":50.687146},{"c":50.56,"h":50.6,"l":50.56,"n":73,"o":50.56,"t":"2026-09-24T14:45:00Z","v":4762,"vw":50.567791},{"c":50.4362,"h":50.55,"l":50.4362,"n":68,"o":50.55,"t":"2026-09-24T15:00:00Z","v":2052,"vw":50.506022},{"c":50.555,"h":50.555,"l":50.45,"n":169,"o":50.47,"t":"2026-09-24T15:15:00Z","v":3825,"vw":50.488178},{"c":50.5287,"h":50.58,"l":50.5287,"n":39,"o":50.58,"t":"2026-09-24T15:30:00Z","v":2231,"vw":50.539071},{"c":50.53,"h":50.57,"l":50.51,"n":147,"o":50.54,"t":"2026-09-24T15:45:00Z","v":4927,"vw":50.537688},{"c":50.61,"h":50.615,"l":50.58,"n":82,"o":50.58,"t":"2026-09-24T16:00:00Z","v":1721,"vw":50.598698},{"c":50.81,"h":50.97,"l":50.62,"n":736,"o":50.635,"t":"2026-09-24T16:15:00Z","v":27512,"vw":50.772689},{"c":50.925,"h":51.03,"l":50.785,"n":331,"o":50.825,"t":"2026-09-24T16:30:00Z","v":9689,"vw":50.889353},{"c":50.91,"h":51.035,"l":50.87,"n":284,"o":50.89,"t":"2026-09-24T16:45:00Z","v":9868,"vw":50.952177},{"c":50.965,"h":50.99,"l":50.88,"n":128,"o":50.88,"t":"2026-09-24T17:00:00Z","v":5943,"vw":50.938707},{"c":50.935,"h":50.975,"l":50.895,"n":87,"o":50.975,"t":"2026-09-24T17:15:00Z","v":2532,"vw":50.93125},{"c":50.89,"h":50.94,"l":50.845,"n":138,"o":50.94,"t":"2026-09-24T17:30:00Z","v":4922,"vw":50.885455},{"c":51.015,"h":51.015,"l":50.88,"n":131,"o":50.88,"t":"2026-09-24T17:45:00Z","v":3468,"vw":50.942586},{"c":50.99,"h":51.03,"l":50.94,"n":135,"o":51.02,"t":"2026-09-24T18:00:00Z","v":3506,"vw":50.994031},{"c":51.06,"h":51.08,"l":51.02,"n":126,"o":51.02,"t":"2026-09-24T18:15:00Z","v":5128,"vw":51.060828},{"c":51.03,"h":51.065,"l":50.985,"n":218,"o":51.05,"t":"2026-09-24T18:30:00Z","v":10515,"vw":51.003454},{"c":50.9999,"h":51.01,"l":50.97,"n":177,"o":50.975,"t":"2026-09-24T18:45:00Z","v":4468,"vw":50.991582},{"c":51.03,"h":51.05,"l":50.98,"n":99,"o":51,"t":"2026-09-24T19:00:00Z","v":2942,"vw":51.021716},{"c":51.05,"h":51.05,"l":50.99,"n":276,"o":51.01,"t":"2026-09-24T19:15:00Z","v":10542,"vw":51.013698},{"c":51.18,"h":51.18,"l":51.0501,"n":348,"o":51.06,"t":"2026-09-24T19:30:00Z","v":10139,"vw":51.118068},{"c":51.09,"h":51.31,"l":50.99,"n":1185,"o":51.165,"t":"2026-09-24T19:45:00Z","v":64558,"vw":51.178707},{"c":51.13,"h":51.13,"l":51.13,"n":22,"o":51.13,"t":"2026-09-24T20:00:00Z","v":65605,"vw":51.13},{"c":51.5601,"h":51.7,"l":51.29,"n":351,"o":51.29,"t":"2026-09-25T13:30:00Z","v":20517,"vw":51.523349},{"c":51.46,"h":51.605,"l":51.43,"n":224,"o":51.605,"t":"2026-09-25T13:45:00Z","v":7442,"vw":51.519881},{"c":51.455,"h":51.455,"l":51.305,"n":304,"o":51.42,"t":"2026-09-25T14:00:00Z","v":10683,"vw":51.358393},{"c":51.44,"h":51.48,"l":51.38,"n":197,"o":51.455,"t":"2026-09-25T14:15:00Z","v":5326,"vw":51.422558},{"c":51.44,"h":51.4901,"l":51.41,"n":246,"o":51.46,"t":"2026-09-25T14:30:00Z","v":8450,"vw":51.463176},{"c":51.32,"h":51.42,"l":51.32,"n":102,"o":51.42,"t":"2026-09-25T14:45:00Z","v":2198,"vw":51.382662},{"c":51.325,"h":51.37,"l":51.29,"n":188,"o":51.32,"t":"2026-09-25T15:00:00Z","v":6312,"vw":51.316544},{"c":51.285,"h":51.34,"l":51.28,"n":172,"o":51.33,"t":"2026-09-25T15:15:00Z","v":4944,"vw":51.318061},{"c":51.18,"h":51.35,"l":51.18,"n":335,"o":51.35,"t":"2026-09-25T15:30:00Z","v":7452,"vw":51.295233},{"c":51.42,"h":51.42,"l":51.17,"n":217,"o":51.2,"t":"2026-09-25T15:45:00Z","v":4495,"vw":51.263658},{"c":51.64,"h":51.67,"l":51.43,"n":526,"o":51.44,"t":"2026-09-25T16:00:00Z","v":15909,"vw":51.562781},{"c":51.51,"h":51.66,"l":51.51,"n":259,"o":51.65,"t":"2026-09-25T16:15:00Z","v":9214,"vw":51.588174},{"c":51.55,"h":51.55,"l":51.46,"n":214,"o":51.51,"t":"2026-09-25T16:30:00Z","v":8375,"vw":51.487791},{"c":51.48,"h":51.5201,"l":51.45,"n":169,"o":51.5201,"t":"2026-09-25T16:45:00Z","v":10110,"vw":51.472009},{"c":51.48,"h":51.525,"l":51.455,"n":175,"o":51.48,"t":"2026-09-25T17:00:00Z","v":5571,"vw":51.480294},{"c":51.49,"h":51.49,"l":51.445,"n":46,"o":51.445,"t":"2026-09-25T17:15:00Z","v":1120,"vw":51.465833},{"c":51.33,"h":51.44,"l":51.325,"n":124,"o":51.44,"t":"2026-09-25T17:30:00Z","v":4648,"vw":51.396813},{"c":51.44,"h":51.44,"l":51.33,"n":169,"o":51.33,"t":"2026-09-25T17:45:00Z","v":6130,"vw":51.37489},{"c":51.455,"h":51.485,"l":51.44,"n":102,"o":51.48,"t":"2026-09-25T18:00:00Z","v":2375,"vw":51.456071},{"c":51.52,"h":51.54,"l":51.465,"n":134,"o":51.465,"t":"2026-09-25T18:15:00Z","v":3396,"vw":51.499495},{"c":51.5,"h":51.51,"l":51.48,"n":167,"o":51.51,"t":"2026-09-25T18:30:00Z","v":4182,"vw":51.49707},{"c":51.54,"h":51.54,"l":51.5,"n":186,"o":51.5,"t":"2026-09-25T18:45:00Z","v":4711,"vw":51.519412},{"c":51.56,"h":51.57,"l":51.53,"n":268,"o":51.555,"t":"2026-09-25T19:00:00Z","v":10557,"vw":51.54634},{"c":51.55,"h":51.61,"l":51.54,"n":246,"o":51.54,"t":"2026-09-25T19:15:00Z","v":8336,"vw":51.568826},{"c":51.65,"h":51.66,"l":51.515,"n":552,"o":51.53,"t":"2026-09-25T19:30:00Z","v":24044,"vw":51.565795},{"c":51.555,"h":51.685,"l":51.54,"n":1652,"o":51.65,"t":"2026-09-25T19:45:00Z","v":72092,"vw":51.585793},{"c":51.57,"h":51.57,"l":51.57,"n":28,"o":51.57,"t":"2026-09-25T20:00:00Z","v":105932,"vw":51.57},{"c":51.41,"h":51.69,"l":51.3325,"n":159,"o":51.51,"t":"2026-09-28T13:30:00Z","v":8448,"vw":51.520961},{"c":51.32,"h":51.365,"l":51.32,"n":26,"o":51.365,"t":"2026-09-28T13:45:00Z","v":746,"vw":51.347399},{"c":51.28,"h":51.4,"l":51.18,"n":258,"o":51.23,"t":"2026-09-28T14:00:00Z","v":8363,"vw":51.279717},{"c":51.25,"h":51.265,"l":51.09,"n":209,"o":51.265,"t":"2026-09-28T14:15:00Z","v":8105,"vw":51.190961},{"c":51.13,"h":51.25,"l":51.054,"n":171,"o":51.25,"t":"2026-09-28T14:30:00Z","v":4843,"vw":51.136408},{"c":51.085,"h":51.145,"l":51.085,"n":299,"o":51.145,"t":"2026-09-28T14:45:00Z","v":8329,"vw":51.111432},{"c":50.99,"h":51.135,"l":50.9701,"n":490,"o":51.1,"t":"2026-09-28T15:00:00Z","v":15024,"vw":51.031264},{"c":50.93,"h":51.02,"l":50.93,"n":193,"o":51,"t":"2026-09-28T15:15:00Z","v":5821,"vw":50.981107},{"c":50.955,"h":51,"l":50.93,"n":249,"o":50.98,"t":"2026-09-28T15:30:00Z","v":8272,"vw":50.965944},{"c":50.88,"h":50.97,"l":50.88,"n":281,"o":50.95,"t":"2026-09-28T15:45:00Z","v":8866,"vw":50.93507},{"c":50.87,"h":50.94,"l":50.85,"n":232,"o":50.89,"t":"2026-09-28T16:00:00Z","v":7510,"vw":50.882612},{"c":51.01,"h":51.02,"l":50.84,"n":591,"o":50.87,"t":"2026-09-28T16:15:00Z","v":19156,"vw":50.920117},{"c":50.84,"h":50.99,"l":50.82,"n":411,"o":50.99,"t":"2026-09-28T16:30:00Z","v":16926,"vw":50.871221},{"c":50.9,"h":50.9,"l":50.84,"n":199,"o":50.855,"t":"2026-09-28T16:45:00Z","v":7319,"vw":50.86275},{"c":51.11,"h":51.22,"l":50.91,"n":585,"o":50.91,"t":"2026-09-28T17:00:00Z","v":17715,"vw":51.075792},{"c":51.02,"h":51.125,"l":51.01,"n":149,"o":51.08,"t":"2026-09-28T17:15:00Z","v":4424,"vw":51.057098},{"c":51.11,"h":51.11,"l":51.02,"n":226,"o":51.02,"t":"2026-09-28T17:30:00Z","v":7712,"vw":51.050352},{"c":51.045,"h":51.115,"l":51.045,"n":206,"o":51.115,"t":"2026-09-28T17:45:00Z","v":6592,"vw":51.077467},{"c":51.06,"h":51.07,"l":50.98,"n":334,"o":51.03,"t":"2026-09-28T18:00:00Z","v":14352,"vw":51.026306},{"c":51.04,"h":51.13,"l":51.04,"n":302,"o":51.07,"t":"2026-09-28T18:15:00Z","v":10938,"vw":51.087483},{"c":51.03,"h":51.04,"l":51.01,"n":206,"o":51.03,"t":"2026-09-28T18:30:00Z","v":8342,"vw":51.028478},{"c":50.99,"h":51.06,"l":50.98,"n":353,"o":51.05,"t":"2026-09-28T18:45:00Z","v":11886,"vw":51.023939},{"c":50.84,"h":51,"l":50.84,"n":373,"o":50.99,"t":"2026-09-28T19:00:00Z","v":13503,"vw":50.930656},{"c":50.915,"h":50.915,"l":50.84,"n":414,"o":50.85,"t":"2026-09-28T19:15:00Z","v":14127,"vw":50.875155},{"c":50.83,"h":50.92,"l":50.83,"n":681,"o":50.92,"t":"2026-09-28T19:30:00Z","v":27292,"vw":50.886469},{"c":50.82,"h":50.93,"l":50.75,"n":1491,"o":50.82,"t":"2026-09-28T19:45:00Z","v":71692,"vw":50.807724},{"c":50.82,"h":50.82,"l":50.82,"n":31,"o":50.82,"t":"2026-09-28T20:00:00Z","v":106138,"vw":50.82},{"c":51.03,"h":51.11,"l":50.755,"n":153,"o":50.8,"t":"2026-09-29T13:30:00Z","v":8466,"vw":50.932052},{"c":50.5928,"h":50.94,"l":50.5928,"n":35,"o":50.94,"t":"2026-09-29T13:45:00Z","v":1043,"vw":50.758229},{"c":50.55,"h":50.77,"l":50.53,"n":121,"o":50.71,"t":"2026-09-29T14:00:00Z","v":3024,"vw":50.609839},{"c":50.425,"h":50.59,"l":50.42,"n":150,"o":50.59,"t":"2026-09-29T14:15:00Z","v":5901,"vw":50.50189},{"c":50.43,"h":50.47,"l":50.41,"n":112,"o":50.46,"t":"2026-09-29T14:30:00Z","v":3001,"vw":50.443353},{"c":50.395,"h":50.48,"l":50.395,"n":59,"o":50.45,"t":"2026-09-29T14:45:00Z","v":1495,"vw":50.442916},{"c":50.125,"h":50.395,"l":50.115,"n":319,"o":50.395,"t":"2026-09-29T15:00:00Z","v":9134,"vw":50.232811},{"c":50.13,"h":50.14,"l":50.06,"n":173,"o":50.095,"t":"2026-09-29T15:15:00Z","v":4749,"vw":50.096054},{"c":50.09,"h":50.17,"l":50.04,"n":254,"o":50.14,"t":"2026-09-29T15:30:00Z","v":11131,"vw":50.08424},{"c":50.12,"h":50.14,"l":50.095,"n":128,"o":50.11,"t":"2026-09-29T15:45:00Z","v":4474,"vw":50.1226},{"c":50.08,"h":50.12,"l":50.05,"n":163,"o":50.12,"t":"2026-09-29T16:00:00Z","v":5629,"vw":50.098946},{"c":50.035,"h":50.05,"l":50,"n":170,"o":50.05,"t":"2026-09-29T16:15:00Z","v":8850,"vw":50.025876},{"c":50.11,"h":50.11,"l":50.04,"n":115,"o":50.04,"t":"2026-09-29T16:30:00Z","v":4373,"vw":50.083936},{"c":50.14,"h":50.16,"l":50.1,"n":157,"o":50.12,"t":"2026-09-29T16:45:00Z","v":5124,"vw":50.132},{"c":50.08,"h":50.12,"l":50.08,"n":59,"o":50.11,"t":"2026-09-29T17:00:00Z","v":1846,"vw":50.096583},{"c":50.05,"h":50.09,"l":50.04,"n":109,"o":50.09,"t":"2026-09-29T17:15:00Z","v":2557,"vw":50.049211},{"c":50.09,"h":50.1,"l":50.07,"n":137,"o":50.07,"t":"2026-09-29T17:30:00Z","v":3735,"vw":50.089706},{"c":50.025,"h":50.15,"l":50.025,"n":169,"o":50.11,"t":"2026-09-29T17:45:00Z","v":4777,"vw":50.10907},{"c":50.11,"h":50.12,"l":50.03,"n":332,"o":50.04,"t":"2026-09-29T18:00:00Z","v":12200,"vw":50.072658},{"c":50.104,"h":50.16,"l":50.09,"n":296,"o":50.13,"t":"2026-09-29T18:15:00Z","v":11741,"vw":50.137287},{"c":50.19,"h":50.2,"l":50.105,"n":320,"o":50.105,"t":"2026-09-29T18:30:00Z","v":21277,"vw":50.143463},{"c":50.15,"h":50.15,"l":50.13,"n":158,"o":50.15,"t":"2026-09-29T18:45:00Z","v":7008,"vw":50.14247},{"c":50.19,"h":50.2,"l":50.13,"n":245,"o":50.155,"t":"2026-09-29T19:00:00Z","v":9751,"vw":50.157707},{"c":50.16,"h":50.16,"l":50.125,"n":273,"o":50.15,"t":"2026-09-29T19:15:00Z","v":12824,"vw":50.143226},{"c":50.22,"h":50.22,"l":50.115,"n":367,"o":50.17,"t":"2026-09-29T19:30:00Z","v":10778,"vw":50.154163},{"c":50.22,"h":50.3,"l":50.2,"n":1553,"o":50.22,"t":"2026-09-29T19:45:00Z","v":51224,"vw":50.250326},{"c":50.22,"h":50.22,"l":50.22,"n":21,"o":50.22,"t":"2026-09-29T20:00:00Z","v":67941,"vw":50.22},{"c":50.47,"h":50.56,"l":50.21,"n":142,"o":50.21,"t":"2026-09-30T13:30:00Z","v":7686,"vw":50.398475},{"c":50.1,"h":50.23,"l":50.09,"n":53,"o":50.23,"t":"2026-09-30T13:45:00Z","v":1760,"vw":50.182874},{"c":50.3,"h":50.38,"l":50.075,"n":282,"o":50.09,"t":"2026-09-30T14:00:00Z","v":9407,"vw":50.238783},{"c":50.15,"h":50.315,"l":50.15,"n":127,"o":50.29,"t":"2026-09-30T14:15:00Z","v":3973,"vw":50.233891},{"c":50.19,"h":50.21,"l":50.08,"n":174,"o":50.15,"t":"2026-09-30T14:30:00Z","v":4154,"vw":50.146765},{"c":50.21,"h":50.26,"l":50.19,"n":161,"o":50.2,"t":"2026-09-30T14:45:00Z","v":5182,"vw":50.227736},{"c":50.33,"h":50.34,"l":50.13,"n":377,"o":50.19,"t":"2026-09-30T15:00:00Z","v":19459,"vw":50.251047},{"c":50.24,"h":50.37,"l":50.2,"n":228,"o":50.35,"t":"2026-09-30T15:15:00Z","v":10524,"vw":50.294286},{"c":50.13,"h":50.24,"l":50.11,"n":153,"o":50.24,"t":"2026-09-30T15:30:00Z","v":6108,"vw":50.165456},{"c":50.22,"h":50.22,"l":50.13,"n":160,"o":50.15,"t":"2026-09-30T15:45:00Z","v":6147,"vw":50.18134},{"c":50.24,"h":50.26,"l":50.24,"n":76,"o":50.26,"t":"2026-09-30T16:00:00Z","v":2810,"vw":50.252},{"c":50.11,"h":50.22,"l":50.11,"n":74,"o":50.22,"t":"2026-09-30T16:15:00Z","v":3103,"vw":50.179183},{"c":50.09,"h":50.13,"l":50.0636,"n":171,"o":50.08,"t":"2026-09-30T16:30:00Z","v":5681,"vw":50.092006},{"c":50.08,"h":50.08,"l":50.05,"n":99,"o":50.08,"t":"2026-09-30T16:45:00Z","v":3058,"vw":50.073913},{"c":50.09,"h":50.1,"l":50.07,"n":82,"o":50.07,"t":"2026-09-30T17:00:00Z","v":2371,"vw":50.090164},{"c":50.04,"h":50.06,"l":49.99,"n":190,"o":50.06,"t":"2026-09-30T17:15:00Z","v":8162,"vw":50.012735},{"c":50.09,"h":50.09,"l":50,"n":141,"o":50.05,"t":"2026-09-30T17:30:00Z","v":5357,"vw":50.045946},{"c":50.03,"h":50.08,"l":50.01,"n":156,"o":50.08,"t":"2026-09-30T17:45:00Z","v":5432,"vw":50.03446},{"c":50.04,"h":50.04,"l":50.02,"n":122,"o":50.02,"t":"2026-09-30T18:00:00Z","v":3106,"vw":50.028},{"c":50.04,"h":50.05,"l":49.99,"n":202,"o":50.025,"t":"2026-09-30T18:15:00Z","v":7249,"vw":50.012391},{"c":50.04,"h":50.05,"l":50.0209,"n":69,"o":50.0209,"t":"2026-09-30T18:30:00Z","v":2688,"vw":50.034049},{"c":50,"h":50.015,"l":49.99,"n":207,"o":50.01,"t":"2026-09-30T18:45:00Z","v":9283,"vw":50.001681},{"c":50,"h":50.02,"l":49.98,"n":369,"o":50,"t":"2026-09-30T19:00:00Z","v":18055,"vw":49.993804},{"c":50.06,"h":50.09,"l":50.04,"n":317,"o":50.05,"t":"2026-09-30T19:15:00Z","v":8912,"vw":50.052797},{"c":50.21,"h":50.215,"l":50.05,"n":459,"o":50.05,"t":"2026-09-30T19:30:00Z","v":14269,"vw":50.155301},{"c":50.16,"h":50.235,"l":50.115,"n":1235,"o":50.23,"t":"2026-09-30T19:45:00Z","v":54766,"vw":50.172029},{"c":50.16,"h":50.16,"l":50.16,"n":19,"o":50.16,"t":"2026-09-30T20:00:00Z","v":87211,"vw":50.16},{"c":49.745,"h":50.1,"l":49.68,"n":229,"o":49.93,"t":"2026-10-01T13:30:00Z","v":11239,"vw":49.90994},{"c":49.8,"h":49.87,"l":49.73,"n":245,"o":49.78,"t":"2026-10-01T13:45:00Z","v":10225,"vw":49.802293},{"c":49.48,"h":49.78,"l":49.46,"n":454,"o":49.78,"t":"2026-10-01T14:00:00Z","v":20296,"vw":49.530321},{"c":49.56,"h":49.6,"l":49.49,"n":376,"o":49.49,"t":"2026-10-01T14:15:00Z","v":12964,"vw":49.548163},{"c":49.68,"h":49.74,"l":49.55,"n":418,"o":49.58,"t":"2026-10-01T14:30:00Z","v":18956,"vw":49.658335},{"c":49.66,"h":49.7,"l":49.545,"n":632,"o":49.68,"t":"2026-10-01T14:45:00Z","v":21285,"vw":49.634281},{"c":49.55,"h":49.675,"l":49.51,"n":512,"o":49.66,"t":"2026-10-01T15:00:00Z","v":18284,"vw":49.578226},{"c":49.65,"h":49.68,"l":49.56,"n":252,"o":49.56,"t":"2026-10-01T15:15:00Z","v":9611,"vw":49.625603},{"c":49.77,"h":49.78,"l":49.58,"n":345,"o":49.63,"t":"2026-10-01T15:30:00Z","v":13540,"vw":49.673079},{"c":49.94,"h":49.95,"l":49.76,"n":366,"o":49.8,"t":"2026-10-01T15:45:00Z","v":15667,"vw":49.819998},{"c":50.14,"h":50.14,"l":49.95,"n":206,"o":49.96,"t":"2026-10-01T16:00:00Z","v":7625,"vw":49.993947},{"c":50.23,"h":50.235,"l":50.1,"n":450,"o":50.1,"t":"2026-10-01T16:15:00Z","v":20251,"vw":50.184127},{"c":50.28,"h":50.285,"l":50.225,"n":269,"o":50.225,"t":"2026-10-01T16:30:00Z","v":7998,"vw":50.252399},{"c":50.165,"h":50.31,"l":50.165,"n":363,"o":50.26,"t":"2026-10-01T16:45:00Z","v":12822,"vw":50.234792},{"c":50.28,"h":50.305,"l":50.16,"n":415,"o":50.16,"t":"2026-10-01T17:00:00Z","v":16190,"vw":50.237482},{"c":50.235,"h":50.3,"l":50.225,"n":297,"o":50.26,"t":"2026-10-01T17:15:00Z","v":9083,"vw":50.263636},{"c":50.32,"h":50.32,"l":50.24,"n":461,"o":50.27,"t":"2026-10-01T17:30:00Z","v":15575,"vw":50.281711},{"c":50.27,"h":50.32,"l":50.27,"n":349,"o":50.3,"t":"2026-10-01T17:45:00Z","v":10519,"vw":50.292162},{"c":50.3,"h":50.3,"l":50.18,"n":366,"o":50.26,"t":"2026-10-01T18:00:00Z","v":9629,"vw":50.235383},{"c":50.341,"h":50.38,"l":50.305,"n":268,"o":50.305,"t":"2026-10-01T18:15:00Z","v":7097,"vw":50.336855},{"c":50.415,"h":50.465,"l":50.335,"n":321,"o":50.335,"t":"2026-10-01T18:30:00Z","v":11685,"vw":50.418234},{"c":50.38,"h":50.4,"l":50.36,"n":179,"o":50.4,"t":"2026-10-01T18:45:00Z","v":5585,"vw":50.372439},{"c":50.45,"h":50.451,"l":50.4,"n":168,"o":50.4,"t":"2026-10-01T19:00:00Z","v":4958,"vw":50.423395},{"c":50.595,"h":50.595,"l":50.435,"n":308,"o":50.44,"t":"2026-10-01T19:15:00Z","v":8976,"vw":50.506839},{"c":50.53,"h":50.62,"l":50.43,"n":528,"o":50.6,"t":"2026-10-01T19:30:00Z","v":17165,"vw":50.52641},{"c":50.75,"h":50.77,"l":50.535,"n":1351,"o":50.535,"t":"2026-10-01T19:45:00Z","v":63643,"vw":50.719441},{"c":50.74,"h":50.74,"l":50.74,"n":27,"o":50.74,"t":"2026-10-01T20:00:00Z","v":74228,"vw":50.74},{"c":51.645,"h":51.8,"l":51.21,"n":246,"o":51.26,"t":"2026-10-02T13:30:00Z","v":12016,"vw":51.482664},{"c":51.44,"h":51.83,"l":51.42,"n":299,"o":51.73,"t":"2026-10-02T13:45:00Z","v":10270,"vw":51.583886},{"c":51.45,"h":51.55,"l":51.41,"n":402,"o":51.425,"t":"2026-10-02T14:00:00Z","v":9753,"vw":51.473166},{"c":51.49,"h":51.62,"l":51.45,"n":207,"o":51.48,"t":"2026-10-02T14:15:00Z","v":6049,"vw":51.548162},{"c":51.445,"h":51.485,"l":51.33,"n":177,"o":51.485,"t":"2026-10-02T14:30:00Z","v":4362,"vw":51.391905},{"c":51.42,"h":51.51,"l":51.42,"n":167,"o":51.5,"t":"2026-10-02T14:45:00Z","v":4782,"vw":51.460375},{"c":51.265,"h":51.445,"l":51.26,"n":303,"o":51.445,"t":"2026-10-02T15:00:00Z","v":8183,"vw":51.355819},{"c":51.28,"h":51.28,"l":51.15,"n":221,"o":51.255,"t":"2026-10-02T15:15:00Z","v":5811,"vw":51.221486},{"c":51.28,"h":51.35,"l":51.26,"n":263,"o":51.29,"t":"2026-10-02T15:30:00Z","v":5507,"vw":51.308569},{"c":51.265,"h":51.285,"l":51.25,"n":160,"o":51.285,"t":"2026-10-02T15:45:00Z","v":2607,"vw":51.264091},{"c":51.19,"h":51.275,"l":51.11,"n":277,"o":51.265,"t":"2026-10-02T16:00:00Z","v":9105,"vw":51.184455},{"c":51.125,"h":51.225,"l":51.125,"n":167,"o":51.19,"t":"2026-10-02T16:15:00Z","v":5601,"vw":51.166824},{"c":51.03,"h":51.125,"l":51.02,"n":159,"o":51.125,"t":"2026-10-02T16:30:00Z","v":5912,"vw":51.077467},{"c":51.215,"h":51.23,"l":51.06,"n":284,"o":51.06,"t":"2026-10-02T16:45:00Z","v":7359,"vw":51.175106},{"c":51.21,"h":51.28,"l":51.2,"n":206,"o":51.23,"t":"2026-10-02T17:00:00Z","v":6075,"vw":51.24931},{"c":51.145,"h":51.215,"l":51.145,"n":157,"o":51.215,"t":"2026-10-02T17:15:00Z","v":3650,"vw":51.173405},{"c":51.225,"h":51.23,"l":51.18,"n":100,"o":51.18,"t":"2026-10-02T17:30:00Z","v":2874,"vw":51.215852},{"c":51.25,"h":51.25,"l":51.17,"n":238,"o":51.23,"t":"2026-10-02T17:45:00Z","v":6484,"vw":51.213333},{"c":51.29,"h":51.29,"l":51.245,"n":257,"o":51.26,"t":"2026-10-02T18:00:00Z","v":8622,"vw":51.265222},{"c":51.27,"h":51.27,"l":51.23,"n":171,"o":51.26,"t":"2026-10-02T18:15:00Z","v":4583,"vw":51.251067},{"c":51.355,"h":51.355,"l":51.27,"n":201,"o":51.27,"t":"2026-10-02T18:30:00Z","v":4597,"vw":51.321528},{"c":51.33,"h":51.365,"l":51.33,"n":220,"o":51.35,"t":"2026-10-02T18:45:00Z","v":4595,"vw":51.341187},{"c":51.4,"h":51.4099,"l":51.35,"n":247,"o":51.35,"t":"2026-10-02T19:00:00Z","v":7038,"vw":51.375022},{"c":51.47,"h":51.47,"l":51.4,"n":206,"o":51.4,"t":"2026-10-02T19:15:00Z","v":5206,"vw":51.421711},{"c":51.6,"h":51.6,"l":51.44,"n":861,"o":51.48,"t":"2026-10-02T19:30:00Z","v":36083,"vw":51.507259},{"c":51.54,"h":51.64,"l":51.51,"n":1596,"o":51.59,"t":"2026-10-02T19:45:00Z","v":61888,"vw":51.555084},{"c":51.53,"h":51.53,"l":51.53,"n":20,"o":51.53,"t":"2026-10-02T20:00:00Z","v":109722,"vw":51.53},{"c":51.03,"h":51.52,"l":51.03,"n":98,"o":51.52,"t":"2026-10-05T13:30:00Z","v":3317,"vw":51.407842},{"c":50.87,"h":50.995,"l":50.77,"n":144,"o":50.995,"t":"2026-10-05T13:45:00Z","v":6000,"vw":50.865096},{"c":50.975,"h":51.01,"l":50.73,"n":150,"o":50.85,"t":"2026-10-05T14:00:00Z","v":5434,"vw":50.867951},{"c":51.12,"h":51.23,"l":51.045,"n":122,"o":51.045,"t":"2026-10-05T14:15:00Z","v":5098,"vw":51.103088},{"c":51.12,"h":51.22,"l":51.105,"n":206,"o":51.12,"t":"2026-10-05T14:30:00Z","v":5978,"vw":51.153256},{"c":51.05,"h":51.12,"l":51,"n":187,"o":51.095,"t":"2026-10-05T14:45:00Z","v":4729,"vw":51.054174},{"c":50.97,"h":51.05,"l":50.93,"n":186,"o":51.05,"t":"2026-10-05T15:00:00Z","v":7051,"vw":50.965685},{"c":50.9,"h":50.96,"l":50.9,"n":147,"o":50.96,"t":"2026-10-05T15:15:00Z","v":3468,"vw":50.945313},{"c":50.98,"h":51.01,"l":50.9,"n":164,"o":50.93,"t":"2026-10-05T15:30:00Z","v":5801,"vw":50.963308},{"c":50.99,"h":51.01,"l":50.96,"n":185,"o":50.97,"t":"2026-10-05T15:45:00Z","v":5748,"vw":50.979758},{"c":51.06,"h":51.06,"l":50.96,"n":123,"o":50.995,"t":"2026-10-05T16:00:00Z","v":3210,"vw":51.00142},{"c":50.985,"h":51.06,"l":50.96,"n":227,"o":51.048,"t":"2026-10-05T16:15:00Z","v":8286,"vw":51.023997},{"c":51.06,"h":51.06,"l":50.96,"n":186,"o":50.985,"t":"2026-10-05T16:30:00Z","v":5215,"vw":51.003429},{"c":51.15,"h":51.15,"l":51.075,"n":186,"o":51.075,"t":"2026-10-05T16:45:00Z","v":6084,"vw":51.11469},{"c":51.13,"h":51.18,"l":51.11,"n":326,"o":51.14,"t":"2026-10-05T17:00:00Z","v":17237,"vw":51.153676},{"c":51.14,"h":51.19,"l":51.1,"n":366,"o":51.125,"t":"2026-10-05T17:15:00Z","v":14187,"vw":51.153343},{"c":51.155,"h":51.165,"l":51.11,"n":279,"o":51.14,"t":"2026-10-05T17:30:00Z","v":10710,"vw":51.138773},{"c":51,"h":51.155,"l":51,"n":241,"o":51.155,"t":"2026-10-05T17:45:00Z","v":8729,"vw":51.054819},{"c":50.92,"h":51.05,"l":50.92,"n":336,"o":51.02,"t":"2026-10-05T18:00:00Z","v":15248,"vw":50.994278},{"c":50.975,"h":51.02,"l":50.94,"n":101,"o":50.945,"t":"2026-10-05T18:15:00Z","v":3182,"vw":50.96393},{"c":50.95,"h":50.99,"l":50.95,"n":207,"o":50.96,"t":"2026-10-05T18:30:00Z","v":6368,"vw":50.975845},{"c":50.99,"h":50.99,"l":50.94,"n":270,"o":50.955,"t":"2026-10-05T18:45:00Z","v":6425,"vw":50.959447},{"c":51.13,"h":51.13,"l":50.99,"n":325,"o":50.99,"t":"2026-10-05T19:00:00Z","v":14883,"vw":51.072044},{"c":51.115,"h":51.125,"l":51.08,"n":213,"o":51.12,"t":"2026-10-05T19:15:00Z","v":4923,"vw":51.106088},{"c":51.04,"h":51.1,"l":50.995,"n":417,"o":51.1,"t":"2026-10-05T19:30:00Z","v":11953,"vw":51.03405},{"c":51.02,"h":51.05,"l":50.89,"n":1413,"o":51.04,"t":"2026-10-05T19:45:00Z","v":64760,"vw":50.955652},{"c":50.95,"h":50.95,"l":50.95,"n":23,"o":50.95,"t":"2026-10-05T20:00:00Z","v":148192,"vw":50.95},{"c":51.03,"h":51.17,"l":51.03,"n":47,"o":51.17,"t":"2026-10-06T13:30:00Z","v":3176,"vw":51.124494},{"c":51.07,"h":51.07,"l":51.015,"n":50,"o":51.015,"t":"2026-10-06T13:45:00Z","v":1000,"vw":51.040354},{"c":51.23,"h":51.36,"l":51.17,"n":223,"o":51.17,"t":"2026-10-06T14:00:00Z","v":4050,"vw":51.293775},{"c":50.95,"h":51.13,"l":50.95,"n":52,"o":51.13,"t":"2026-10-06T14:15:00Z","v":1218,"vw":51.080617},{"c":50.87,"h":50.94,"l":50.87,"n":88,"o":50.94,"t":"2026-10-06T14:30:00Z","v":1702,"vw":50.901872},{"c":50.92,"h":50.92,"l":50.8,"n":107,"o":50.8,"t":"2026-10-06T14:45:00Z","v":2614,"vw":50.894},{"c":50.89,"h":50.99,"l":50.865,"n":154,"o":50.94,"t":"2026-10-06T15:00:00Z","v":6186,"vw":50.971863},{"c":50.89,"h":50.93,"l":50.86,"n":90,"o":50.93,"t":"2026-10-06T15:15:00Z","v":2294,"vw":50.885853},{"c":50.88,"h":50.9,"l":50.86,"n":128,"o":50.88,"t":"2026-10-06T15:30:00Z","v":2608,"vw":50.87625},{"c":50.84,"h":50.885,"l":50.84,"n":50,"o":50.885,"t":"2026-10-06T15:45:00Z","v":1893,"vw":50.872828},{"c":50.73,"h":50.8,"l":50.73,"n":93,"o":50.79,"t":"2026-10-06T16:00:00Z","v":2100,"vw":50.7655},{"c":50.64,"h":50.705,"l":50.64,"n":75,"o":50.705,"t":"2026-10-06T16:15:00Z","v":1595,"vw":50.672505},{"c":50.71,"h":50.735,"l":50.62,"n":164,"o":50.62,"t":"2026-10-06T16:30:00Z","v":5406,"vw":50.68085},{"c":50.64,"h":50.7,"l":50.64,"n":123,"o":50.7,"t":"2026-10-06T16:45:00Z","v":2904,"vw":50.666667},{"c":50.63,"h":50.655,"l":50.61,"n":63,"o":50.615,"t":"2026-10-06T17:00:00Z","v":1270,"vw":50.625909},{"c":50.57,"h":50.62,"l":50.57,"n":67,"o":50.62,"t":"2026-10-06T17:15:00Z","v":1218,"vw":50.610596},{"c":50.51,"h":50.54,"l":50.51,"n":99,"o":50.53,"t":"2026-10-06T17:30:00Z","v":1630,"vw":50.528673},{"c":50.49,"h":50.53,"l":50.48,"n":138,"o":50.52,"t":"2026-10-06T17:45:00Z","v":2675,"vw":50.501429},{"c":50.47,"h":50.51,"l":50.47,"n":135,"o":50.5,"t":"2026-10-06T18:00:00Z","v":3603,"vw":50.496053},{"c":50.42,"h":50.48,"l":50.41,"n":108,"o":50.48,"t":"2026-10-06T18:15:00Z","v":2338,"vw":50.433594},{"c":50.41,"h":50.41,"l":50.37,"n":130,"o":50.392,"t":"2026-10-06T18:30:00Z","v":2747,"vw":50.38743},{"c":50.37,"h":50.38,"l":50.34,"n":103,"o":50.37,"t":"2026-10-06T18:45:00Z","v":2467,"vw":50.366353},{"c":50.465,"h":50.465,"l":50.36,"n":145,"o":50.36,"t":"2026-10-06T19:00:00Z","v":2609,"vw":50.399583},{"c":50.56,"h":50.56,"l":50.43,"n":361,"o":50.48,"t":"2026-10-06T19:15:00Z","v":9404,"vw":50.48622},{"c":50.54,"h":50.625,"l":50.49,"n":481,"o":50.55,"t":"2026-10-06T19:30:00Z","v":12393,"vw":50.539601},{"c":50.66,"h":50.74,"l":50.52,"n":1526,"o":50.53,"t":"2026-10-06T19:45:00Z","v":76857,"vw":50.670444},{"c":50.67,"h":50.67,"l":50.67,"n":26,"o":50.67,"t":"2026-10-06T20:00:00Z","v":76454,"vw":50.67},{"c":50.025,"h":50.21,"l":49.98,"n":210,"o":50.12,"t":"2026-10-07T13:30:00Z","v":10829,"vw":50.077645},{"c":50.055,"h":50.1,"l":50,"n":183,"o":50.07,"t":"2026-10-07T13:45:00Z","v":5782,"vw":50.052972},{"c":50,"h":50.185,"l":50,"n":212,"o":50.08,"t":"2026-10-07T14:00:00Z","v":6952,"vw":50.046834},{"c":49.99,"h":50.055,"l":49.97,"n":286,"o":50.005,"t":"2026-10-07T14:15:00Z","v":12180,"vw":50.008718},{"c":50.03,"h":50.045,"l":49.93,"n":250,"o":49.98,"t":"2026-10-07T14:30:00Z","v":10443,"vw":49.988331},{"c":49.895,"h":50.03,"l":49.87,"n":408,"o":50.025,"t":"2026-10-07T14:45:00Z","v":14885,"vw":49.927046},{"c":49.99,"h":50.02,"l":49.85,"n":311,"o":49.91,"t":"2026-10-07T15:00:00Z","v":13324,"vw":49.955399},{"c":49.97,"h":49.97,"l":49.91,"n":92,"o":49.94,"t":"2026-10-07T15:15:00Z","v":2768,"vw":49.935586},{"c":50.01,"h":50.0934,"l":49.97,"n":316,"o":49.98,"t":"2026-10-07T15:30:00Z","v":18506,"vw":50.021663},{"c":50.05,"h":50.055,"l":49.97,"n":225,"o":50,"t":"2026-10-07T15:45:00Z","v":9034,"vw":50.006344},{"c":50.03,"h":50.03,"l":49.975,"n":278,"o":50.02,"t":"2026-10-07T16:00:00Z","v":13668,"vw":50.005066},{"c":50.085,"h":50.095,"l":50.02,"n":116,"o":50.02,"t":"2026-10-07T16:15:00Z","v":2675,"vw":50.065101},{"c":50.175,"h":50.175,"l":50.07,"n":182,"o":50.07,"t":"2026-10-07T16:30:00Z","v":6710,"vw":50.125764},{"c":50.22,"h":50.25,"l":50.17,"n":213,"o":50.18,"t":"2026-10-07T16:45:00Z","v":7006,"vw":50.210203},{"c":50.28,"h":50.29,"l":50.2,"n":193,"o":50.2,"t":"2026-10-07T17:00:00Z","v":7009,"vw":50.245027},{"c":50.31,"h":50.38,"l":50.3,"n":94,"o":50.3,"t":"2026-10-07T17:15:00Z","v":3698,"vw":50.35265},{"c":50.27,"h":50.31,"l":50.23,"n":206,"o":50.3,"t":"2026-10-07T17:30:00Z","v":9412,"vw":50.270172},{"c":50.29,"h":50.34,"l":50.28,"n":119,"o":50.31,"t":"2026-10-07T17:45:00Z","v":3354,"vw":50.304091},{"c":50.26,"h":50.27,"l":50.25,"n":123,"o":50.26,"t":"2026-10-07T18:00:00Z","v":4480,"vw":50.261619},{"c":50.25,"h":50.28,"l":50.24,"n":229,"o":50.25,"t":"2026-10-07T18:15:00Z","v":8354,"vw":50.260326},{"c":50.24,"h":50.28,"l":50.23,"n":159,"o":50.27,"t":"2026-10-07T18:30:00Z","v":5957,"vw":50.250178},{"c":50.22,"h":50.25,"l":50.205,"n":100,"o":50.23,"t":"2026-10-07T18:45:00Z","v":4276,"vw":50.229069},{"c":50.205,"h":50.23,"l":50.18,"n":131,"o":50.2,"t":"2026-10-07T19:00:00Z","v":5504,"vw":50.205498},{"c":50.26,"h":50.26,"l":50.16,"n":199,"o":50.165,"t":"2026-10-07T19:15:00Z","v":6496,"vw":50.188603},{"c":50.21,"h":50.26,"l":50.18,"n":497,"o":50.26,"t":"2026-10-07T19:30:00Z","v":20464,"vw":50.229257},{"c":50.21,"h":50.215,"l":50.06,"n":1675,"o":50.21,"t":"2026-10-07T19:45:00Z","v":79796,"vw":50.15109},{"c":50.18,"h":50.18,"l":50.18,"n":33,"o":50.18,"t":"2026-10-07T20:00:00Z","v":98521,"vw":50.18},{"c":50.14,"h":50.225,"l":50.11,"n":87,"o":50.18,"t":"2026-10-08T13:30:00Z","v":2962,"vw":50.163008},{"c":50.25,"h":50.315,"l":50.155,"n":79,"o":50.155,"t":"2026-10-08T13:45:00Z","v":3241,"vw":50.248124},{"c":50.15,"h":50.29,"l":50.15,"n":48,"o":50.29,"t":"2026-10-08T14:00:00Z","v":1292,"vw":50.224167},{"c":50.06,"h":50.15,"l":50.025,"n":106,"o":50.115,"t":"2026-10-08T14:15:00Z","v":2655,"vw":50.076515},{"c":50.07,"h":50.12,"l":50.03,"n":104,"o":50.07,"t":"2026-10-08T14:30:00Z","v":3014,"vw":50.07425},{"c":50,"h":50.0923,"l":50,"n":115,"o":50.0719,"t":"2026-10-08T14:45:00Z","v":6083,"vw":50.031164},{"c":49.97,"h":50.03,"l":49.96,"n":202,"o":50.01,"t":"2026-10-08T15:00:00Z","v":11341,"vw":50.001748},{"c":49.98,"h":49.99,"l":49.935,"n":332,"o":49.96,"t":"2026-10-08T15:15:00Z","v":16617,"vw":49.968266},{"c":50.07,"h":50.07,"l":49.945,"n":201,"o":49.98,"t":"2026-10-08T15:30:00Z","v":7380,"vw":50.008115},{"c":50.095,"h":50.14,"l":50.08,"n":154,"o":50.1,"t":"2026-10-08T15:45:00Z","v":3798,"vw":50.100762},{"c":50.16,"h":50.165,"l":50.09,"n":80,"o":50.09,"t":"2026-10-08T16:00:00Z","v":1861,"vw":50.130714},{"c":50.22,"h":50.405,"l":50.18,"n":297,"o":50.19,"t":"2026-10-08T16:15:00Z","v":11504,"vw":50.277048},{"c":50.19,"h":50.255,"l":50.19,"n":161,"o":50.255,"t":"2026-10-08T16:30:00Z","v":4730,"vw":50.227778},{"c":50.4,"h":50.4,"l":50.17,"n":175,"o":50.17,"t":"2026-10-08T16:45:00Z","v":5588,"vw":50.286093},{"c":50.52,"h":50.53,"l":50.39,"n":274,"o":50.43,"t":"2026-10-08T17:00:00Z","v":7693,"vw":50.449409},{"c":50.58,"h":50.7,"l":50.49,"n":428,"o":50.49,"t":"2026-10-08T17:15:00Z","v":13905,"vw":50.59935},{"c":50.66,"h":50.68,"l":50.56,"n":350,"o":50.58,"t":"2026-10-08T17:30:00Z","v":13350,"vw":50.625741},{"c":50.6,"h":50.72,"l":50.54,"n":294,"o":50.68,"t":"2026-10-08T17:45:00Z","v":10379,"vw":50.646524},{"c":50.6,"h":50.64,"l":50.59,"n":153,"o":50.59,"t":"2026-10-08T18:00:00Z","v":3994,"vw":50.616157},{"c":50.51,"h":50.61,"l":50.48,"n":188,"o":50.61,"t":"2026-10-08T18:15:00Z","v":4697,"vw":50.537727},{"c":50.51,"h":50.54,"l":50.5,"n":141,"o":50.5,"t":"2026-10-08T18:30:00Z","v":3440,"vw":50.519039},{"c":50.52,"h":50.5639,"l":50.5,"n":202,"o":50.5,"t":"2026-10-08T18:45:00Z","v":6328,"vw":50.530556},{"c":50.52,"h":50.53,"l":50.485,"n":227,"o":50.51,"t":"2026-10-08T19:00:00Z","v":6700,"vw":50.511801},{"c":50.49,"h":50.555,"l":50.47,"n":256,"o":50.51,"t":"2026-10-08T19:15:00Z","v":5526,"vw":50.512696},{"c":50.41,"h":50.49,"l":50.39,"n":549,"o":50.49,"t":"2026-10-08T19:30:00Z","v":16413,"vw":50.415861},{"c":50.52,"h":50.56,"l":50.42,"n":1329,"o":50.42,"t":"2026-10-08T19:45:00Z","v":49135,"vw":50.515148},{"c":50.53,"h":50.53,"l":50.53,"n":21,"o":50.53,"t":"2026-10-08T20:00:00Z","v":70019,"vw":50.53},{"c":50.21,"h":50.48,"l":50.21,"n":58,"o":50.39,"t":"2026-10-09T13:30:00Z","v":5071,"vw":50.324358},{"c":50.11,"h":50.18,"l":50.08,"n":58,"o":50.16,"t":"2026-10-09T13:45:00Z","v":2419,"vw":50.128945},{"c":50.225,"h":50.285,"l":50.17,"n":155,"o":50.18,"t":"2026-10-09T14:00:00Z","v":5022,"vw":50.236466},{"c":50.28,"h":50.28,"l":50.2,"n":79,"o":50.23,"t":"2026-10-09T14:15:00Z","v":2683,"vw":50.227834},{"c":50.16,"h":50.24,"l":50.14,"n":64,"o":50.24,"t":"2026-10-09T14:30:00Z","v":3123,"vw":50.179489},{"c":50.17,"h":50.24,"l":50.17,"n":130,"o":50.21,"t":"2026-10-09T14:45:00Z","v":3803,"vw":50.210285},{"c":50.26,"h":50.26,"l":50.19,"n":101,"o":50.205,"t":"2026-10-09T15:00:00Z","v":2367,"vw":50.2112},{"c":50.1101,"h":50.28,"l":50.1101,"n":103,"o":50.24,"t":"2026-10-09T15:15:00Z","v":2588,"vw":50.205955},{"c":50.031,"h":50.13,"l":50.03,"n":226,"o":50.11,"t":"2026-10-09T15:30:00Z","v":7143,"vw":50.072921},{"c":50.07,"h":50.1,"l":50.06,"n":188,"o":50.08,"t":"2026-10-09T15:45:00Z","v":6540,"vw":50.078084},{"c":50.12,"h":50.12,"l":50.08,"n":130,"o":50.1,"t":"2026-10-09T16:00:00Z","v":2414,"vw":50.108218},{"c":50.1101,"h":50.15,"l":50.11,"n":70,"o":50.15,"t":"2026-10-09T16:15:00Z","v":1485,"vw":50.126053},{"c":50.115,"h":50.13,"l":50.11,"n":121,"o":50.11,"t":"2026-10-09T16:30:00Z","v":4590,"vw":50.12053},{"c":50.105,"h":50.12,"l":50.08,"n":151,"o":50.12,"t":"2026-10-09T16:45:00Z","v":5864,"vw":50.098617},{"c":50.08,"h":50.1,"l":50.075,"n":82,"o":50.1,"t":"2026-10-09T17:00:00Z","v":5150,"vw":50.090269},{"c":50.08,"h":50.12,"l":50.08,"n":87,"o":50.09,"t":"2026-10-09T17:15:00Z","v":2171,"vw":50.098145},{"c":50.13,"h":50.14,"l":50.09,"n":87,"o":50.1,"t":"2026-10-09T17:30:00Z","v":3224,"vw":50.106385},{"c":50.12,"h":50.13,"l":50.12,"n":15,"o":50.13,"t":"2026-10-09T17:45:00Z","v":617,"vw":50.125},{"c":50.04,"h":50.12,"l":50.03,"n":160,"o":50.12,"t":"2026-10-09T18:00:00Z","v":6194,"vw":50.072609},{"c":50.03,"h":50.03,"l":50.02,"n":44,"o":50.02,"t":"2026-10-09T18:15:00Z","v":966,"vw":50.028},{"c":50.08,"h":50.08,"l":50.04,"n":145,"o":50.04,"t":"2026-10-09T18:30:00Z","v":4833,"vw":50.055404},{"c":50.15,"h":50.2,"l":50.09,"n":104,"o":50.1,"t":"2026-10-09T18:45:00Z","v":3431,"vw":50.133077},{"c":50.17,"h":50.19,"l":50.1499,"n":109,"o":50.19,"t":"2026-10-09T19:00:00Z","v":3334,"vw":50.169976},{"c":50.14,"h":50.16,"l":50.13,"n":99,"o":50.16,"t":"2026-10-09T19:15:00Z","v":2990,"vw":50.143522},{"c":50.06,"h":50.12,"l":50.05,"n":308,"o":50.12,"t":"2026-10-09T19:30:00Z","v":10965,"vw":50.088468},{"c":50.065,"h":50.09,"l":50.02,"n":899,"o":50.06,"t":"2026-10-09T19:45:00Z","v":33800,"vw":50.065362},{"c":50.06,"h":50.06,"l":50.06,"n":16,"o":50.06,"t":"2026-10-09T20:00:00Z","v":54400,"vw":50.06},{"c":50.33,"h":50.585,"l":50.06,"n":269,"o":50.06,"t":"2026-10-12T13:30:00Z","v":16119,"vw":50.190807},{"c":50.245,"h":50.37,"l":50.23,"n":11,"o":50.37,"t":"2026-10-12T13:45:00Z","v":4023,"vw":50.24923},{"c":50.38,"h":50.38,"l":50.235,"n":84,"o":50.31,"t":"2026-10-12T14:00:00Z","v":5597,"vw":50.317987},{"c":50.345,"h":50.39,"l":50.2906,"n":117,"o":50.3401,"t":"2026-10-12T14:15:00Z","v":9671,"vw":50.337817},{"c":50.36,"h":50.365,"l":50.3,"n":91,"o":50.3,"t":"2026-10-12T14:30:00Z","v":1998,"vw":50.33875},{"c":50.43,"h":50.4851,"l":50.39,"n":128,"o":50.39,"t":"2026-10-12T14:45:00Z","v":4443,"vw":50.459623},{"c":50.39,"h":50.46,"l":50.34,"n":73,"o":50.46,"t":"2026-10-12T15:00:00Z","v":1829,"vw":50.405625},{"c":50.44,"h":50.44,"l":50.41,"n":39,"o":50.41,"t":"2026-10-12T15:15:00Z","v":960,"vw":50.425},{"c":50.46,"h":50.475,"l":50.46,"n":18,"o":50.475,"t":"2026-10-12T15:30:00Z","v":551,"vw":50.46875},{"c":50.55,"h":50.57,"l":50.5315,"n":29,"o":50.54,"t":"2026-10-12T15:45:00Z","v":764,"vw":50.548622},{"c":50.61,"h":50.62,"l":50.57,"n":66,"o":50.57,"t":"2026-10-12T16:00:00Z","v":1564,"vw":50.603334},{"c":50.64,"h":50.65,"l":50.61,"n":90,"o":50.64,"t":"2026-10-12T16:15:00Z","v":5838,"vw":50.619989},{"c":50.65,"h":50.67,"l":50.65,"n":57,"o":50.67,"t":"2026-10-12T16:30:00Z","v":1384,"vw":50.667143},{"c":50.64,"h":50.66,"l":50.64,"n":70,"o":50.65,"t":"2026-10-12T16:45:00Z","v":2101,"vw":50.646561},{"c":50.655,"h":50.655,"l":50.605,"n":115,"o":50.65,"t":"2026-10-12T17:00:00Z","v":3946,"vw":50.637652},{"c":50.69,"h":50.7,"l":50.66,"n":65,"o":50.66,"t":"2026-10-12T17:15:00Z","v":2181,"vw":50.683943},{"c":50.65,"h":50.65,"l":50.59,"n":67,"o":50.59,"t":"2026-10-12T17:30:00Z","v":2414,"vw":50.61835},{"c":50.7,"h":50.72,"l":50.64,"n":111,"o":50.64,"t":"2026-10-12T17:45:00Z","v":3175,"vw":50.689662},{"c":50.7,"h":50.7,"l":50.615,"n":168,"o":50.625,"t":"2026-10-12T18:15:00Z","v":5824,"vw":50.653147},{"c":50.66,"h":50.69,"l":50.66,"n":37,"o":50.69,"t":"2026-10-12T18:30:00Z","v":778,"vw":50.67},{"c":50.67,"h":50.69,"l":50.655,"n":97,"o":50.665,"t":"2026-10-12T18:45:00Z","v":2335,"vw":50.671},{"c":50.68,"h":50.68,"l":50.65,"n":103,"o":50.65,"t":"2026-10-12T19:00:00Z","v":3804,"vw":50.666799},{"c":50.67,"h":50.67,"l":50.625,"n":162,"o":50.66,"t":"2026-10-12T19:15:00Z","v":4146,"vw":50.650488},{"c":50.52,"h":50.61,"l":50.52,"n":223,"o":50.61,"t":"2026-10-12T19:30:00Z","v":6877,"vw":50.573558},{"c":50.41,"h":50.52,"l":50.33,"n":1205,"o":50.49,"t":"2026-10-12T19:45:00Z","v":51036,"vw":50.39277},{"c":50.39,"h":50.39,"l":50.39,"n":16,"o":50.39,"t":"2026-10-12T20:00:00Z","v":65359,"vw":50.39},{"c":50.72,"h":50.88,"l":50.66,"n":146,"o":50.68,"t":"2026-10-13T13:30:00Z","v":7113,"vw":50.745308},{"c":50.16,"h":50.64,"l":50.16,"n":84,"o":50.63,"t":"2026-10-13T13:45:00Z","v":2544,"vw":50.388273},{"c":50.13,"h":50.17,"l":50.05,"n":47,"o":50.05,"t":"2026-10-13T14:00:00Z","v":1121,"vw":50.135452},{"c":50.22,"h":50.22,"l":50.12,"n":95,"o":50.17,"t":"2026-10-13T14:15:00Z","v":1923,"vw":50.166568},{"c":50.14,"h":50.25,"l":50.07,"n":84,"o":50.25,"t":"2026-10-13T14:30:00Z","v":2545,"vw":50.129545},{"c":50.2,"h":50.25,"l":50.15,"n":178,"o":50.15,"t":"2026-10-13T14:45:00Z","v":6326,"vw":50.222044},{"c":50.2,"h":50.225,"l":50.17,"n":144,"o":50.17,"t":"2026-10-13T15:00:00Z","v":3933,"vw":50.197667},{"c":50.18,"h":50.22,"l":50.16,"n":134,"o":50.18,"t":"2026-10-13T15:15:00Z","v":2987,"vw":50.189167},{"c":50.16,"h":50.23,"l":50.16,"n":81,"o":50.2,"t":"2026-10-13T15:30:00Z","v":2229,"vw":50.207577},{"c":50.08,"h":50.16,"l":50.07,"n":110,"o":50.16,"t":"2026-10-13T15:45:00Z","v":4108,"vw":50.093722},{"c":50,"h":50.04,"l":50,"n":127,"o":50.03,"t":"2026-10-13T16:00:00Z","v":3827,"vw":50.009854},{"c":50.005,"h":50.005,"l":50,"n":64,"o":50,"t":"2026-10-13T16:15:00Z","v":2382,"vw":50.000322},{"c":50,"h":50.01,"l":49.91,"n":359,"o":50.005,"t":"2026-10-13T16:30:00Z","v":16083,"vw":49.972309},{"c":50.03,"h":50.03,"l":50,"n":96,"o":50,"t":"2026-10-13T16:45:00Z","v":2451,"vw":50.012308},{"c":50.03,"h":50.03,"l":50,"n":54,"o":50,"t":"2026-10-13T17:00:00Z","v":2798,"vw":50.011219},{"c":50.07,"h":50.07,"l":50.04,"n":157,"o":50.04,"t":"2026-10-13T17:15:00Z","v":6200,"vw":50.046115},{"c":50.11,"h":50.11,"l":50.08,"n":95,"o":50.08,"t":"2026-10-13T17:30:00Z","v":2966,"vw":50.0975},{"c":50.06,"h":50.06,"l":50.05,"n":54,"o":50.05,"t":"2026-10-13T17:45:00Z","v":1469,"vw":50.0525},{"c":50.11,"h":50.15,"l":50.0499,"n":201,"o":50.0499,"t":"2026-10-13T18:00:00Z","v":6080,"vw":50.090325},{"c":50.12,"h":50.13,"l":50.12,"n":76,"o":50.12,"t":"2026-10-13T18:15:00Z","v":1772,"vw":50.121179},{"c":50.11,"h":50.13,"l":50.08,"n":125,"o":50.13,"t":"2026-10-13T18:30:00Z","v":3530,"vw":50.108689},{"c":50.09,"h":50.1,"l":50.07,"n":132,"o":50.075,"t":"2026-10-13T18:45:00Z","v":3179,"vw":50.086625},{"c":50.13,"h":50.13,"l":50.09,"n":102,"o":50.1,"t":"2026-10-13T19:00:00Z","v":2797,"vw":50.112857},{"c":50.145,"h":50.16,"l":50.14,"n":78,"o":50.15,"t":"2026-10-13T19:15:00Z","v":1544,"vw":50.148542},{"c":50.26,"h":50.28,"l":50.13,"n":416,"o":50.15,"t":"2026-10-13T19:30:00Z","v":11958,"vw":50.215857},{"c":50.18,"h":50.29,"l":50.18,"n":936,"o":50.245,"t":"2026-10-13T19:45:00Z","v":30011,"vw":50.230522},{"c":50.19,"h":50.19,"l":50.19,"n":13,"o":50.19,"t":"2026-10-13T20:00:00Z","v":46787,"vw":50.19},{"c":49.78,"h":49.8,"l":49.3,"n":345,"o":49.5,"t":"2026-10-14T13:30:00Z","v":17869,"vw":49.708642},{"c":49.72,"h":49.76,"l":49.66,"n":529,"o":49.75,"t":"2026-10-14T13:45:00Z","v":16011,"vw":49.69677},{"c":49.77,"h":49.84,"l":49.73,"n":433,"o":49.75,"t":"2026-10-14T14:00:00Z","v":13106,"vw":49.788574},{"c":49.98,"h":49.99,"l":49.77,"n":261,"o":49.78,"t":"2026-10-14T14:15:00Z","v":9590,"vw":49.907337},{"c":50.25,"h":50.25,"l":50.08,"n":319,"o":50.08,"t":"2026-10-14T14:30:00Z","v":14021,"vw":50.174017},{"c":50.24,"h":50.25,"l":50.16,"n":150,"o":50.16,"t":"2026-10-14T14:45:00Z","v":3689,"vw":50.22108},{"c":50.2,"h":50.28,"l":50.2,"n":318,"o":50.28,"t":"2026-10-14T15:00:00Z","v":11840,"vw":50.239891},{"c":50.275,"h":50.28,"l":50.21,"n":223,"o":50.21,"t":"2026-10-14T15:15:00Z","v":8162,"vw":50.25119},{"c":50.345,"h":50.43,"l":50.32,"n":408,"o":50.32,"t":"2026-10-14T15:30:00Z","v":11643,"vw":50.389099},{"c":50.43,"h":50.43,"l":50.37,"n":154,"o":50.37,"t":"2026-10-14T15:45:00Z","v":3842,"vw":50.401265},{"c":50.26,"h":50.41,"l":50.24,"n":220,"o":50.41,"t":"2026-10-14T16:00:00Z","v":5104,"vw":50.319472},{"c":50.24,"h":50.27,"l":50.165,"n":108,"o":50.27,"t":"2026-10-14T16:15:00Z","v":3836,"vw":50.222884},{"c":50.18,"h":50.27,"l":50.18,"n":160,"o":50.25,"t":"2026-10-14T16:30:00Z","v":4702,"vw":50.223028},{"c":50.17,"h":50.19,"l":50.16,"n":96,"o":50.18,"t":"2026-10-14T16:45:00Z","v":3227,"vw":50.172099},{"c":50.17,"h":50.185,"l":50.14,"n":175,"o":50.185,"t":"2026-10-14T17:00:00Z","v":4065,"vw":50.166815},{"c":50.19,"h":50.22,"l":50.14,"n":236,"o":50.14,"t":"2026-10-14T17:15:00Z","v":6006,"vw":50.167023},{"c":50.15,"h":50.22,"l":50.14,"n":166,"o":50.18,"t":"2026-10-14T17:30:00Z","v":4012,"vw":50.175758},{"c":50.14,"h":50.18,"l":50.13,"n":215,"o":50.16,"t":"2026-10-14T17:45:00Z","v":6218,"vw":50.162235},{"c":50.16,"h":50.2,"l":50.12,"n":187,"o":50.14,"t":"2026-10-14T18:00:00Z","v":5220,"vw":50.160937},{"c":50.22,"h":50.23,"l":50.15,"n":171,"o":50.15,"t":"2026-10-14T18:15:00Z","v":3996,"vw":50.198654},{"c":50.14,"h":50.17,"l":50.12,"n":216,"o":50.17,"t":"2026-10-14T18:30:00Z","v":4554,"vw":50.134489},{"c":50.11,"h":50.14,"l":50.09,"n":189,"o":50.14,"t":"2026-10-14T18:45:00Z","v":5108,"vw":50.112195},{"c":50.18,"h":50.18,"l":50.08,"n":321,"o":50.1,"t":"2026-10-14T19:00:00Z","v":7888,"vw":50.124211},{"c":50.13,"h":50.18,"l":50.1,"n":397,"o":50.15,"t":"2026-10-14T19:15:00Z","v":11222,"vw":50.13805},{"c":50.07,"h":50.13,"l":50.03,"n":677,"o":50.13,"t":"2026-10-14T19:30:00Z","v":17570,"vw":50.06198},{"c":50.21,"h":50.25,"l":50.06,"n":1886,"o":50.075,"t":"2026-10-14T19:45:00Z","v":74462,"vw":50.168993},{"c":50.18,"h":50.18,"l":50.18,"n":30,"o":50.18,"t":"2026-10-14T20:00:00Z","v":79517,"vw":50.18},{"c":50.4095,"h":50.605,"l":50.37,"n":128,"o":50.56,"t":"2026-10-15T13:30:00Z","v":6301,"vw":50.51579},{"c":50.595,"h":50.68,"l":50.31,"n":206,"o":50.31,"t":"2026-10-15T13:45:00Z","v":5971,"vw":50.552901},{"c":50.71,"h":50.79,"l":50.54,"n":426,"o":50.54,"t":"2026-10-15T14:00:00Z","v":11798,"vw":50.678262},{"c":50.78,"h":50.81,"l":50.63,"n":268,"o":50.69,"t":"2026-10-15T14:15:00Z","v":8858,"vw":50.730307},{"c":51.02,"h":51.02,"l":50.93,"n":183,"o":50.93,"t":"2026-10-15T14:30:00Z","v":2710,"vw":50.952},{"c":50.74,"h":50.88,"l":50.74,"n":214,"o":50.8,"t":"2026-10-15T14:45:00Z","v":6061,"vw":50.823626},{"c":50.59,"h":50.77,"l":50.59,"n":112,"o":50.75,"t":"2026-10-15T15:00:00Z","v":2545,"vw":50.689045},{"c":50.425,"h":50.53,"l":50.425,"n":76,"o":50.53,"t":"2026-10-15T15:15:00Z","v":1647,"vw":50.477377},{"c":50.54,"h":50.545,"l":50.46,"n":109,"o":50.46,"t":"2026-10-15T15:30:00Z","v":2793,"vw":50.508846},{"c":50.555,"h":50.635,"l":50.525,"n":124,"o":50.593642,"t":"2026-10-15T15:45:00Z","v":2885,"vw":50.568892},{"c":50.545,"h":50.545,"l":50.46,"n":70,"o":50.51,"t":"2026-10-15T16:00:00Z","v":1970,"vw":50.513511},{"c":50.585,"h":50.6,"l":50.53,"n":119,"o":50.545,"t":"2026-10-15T16:15:00Z","v":3932,"vw":50.567732},{"c":50.61,"h":50.61,"l":50.55,"n":174,"o":50.55,"t":"2026-10-15T16:30:00Z","v":4567,"vw":50.586429},{"c":50.62,"h":50.62,"l":50.575,"n":104,"o":50.605,"t":"2026-10-15T16:45:00Z","v":2531,"vw":50.598204},{"c":50.64,"h":50.64,"l":50.595,"n":104,"o":50.64,"t":"2026-10-15T17:00:00Z","v":4036,"vw":50.615963},{"c":50.65,"h":50.65,"l":50.58,"n":142,"o":50.61,"t":"2026-10-15T17:15:00Z","v":4953,"vw":50.618652},{"c":50.585,"h":50.67,"l":50.585,"n":130,"o":50.64,"t":"2026-10-15T17:30:00Z","v":3764,"vw":50.628699},{"c":50.525,"h":50.59,"l":50.51,"n":228,"o":50.59,"t":"2026-10-15T17:45:00Z","v":8221,"vw":50.554041},{"c":50.6,"h":50.6,"l":50.54,"n":200,"o":50.54,"t":"2026-10-15T18:00:00Z","v":7904,"vw":50.564952},{"c":50.62,"h":50.64,"l":50.58,"n":134,"o":50.59,"t":"2026-10-15T18:15:00Z","v":4879,"vw":50.605392},{"c":50.54,"h":50.615,"l":50.53,"n":139,"o":50.61,"t":"2026-10-15T18:30:00Z","v":4567,"vw":50.573325},{"c":50.495,"h":50.57,"l":50.48,"n":130,"o":50.55,"t":"2026-10-15T18:45:00Z","v":4691,"vw":50.522628},{"c":50.5,"h":50.51,"l":50.475,"n":149,"o":50.48,"t":"2026-10-15T19:00:00Z","v":4858,"vw":50.494809},{"c":50.59,"h":50.63,"l":50.51,"n":252,"o":50.51,"t":"2026-10-15T19:15:00Z","v":8345,"vw":50.579786},{"c":50.59,"h":50.66,"l":50.575,"n":341,"o":50.59,"t":"2026-10-15T19:30:00Z","v":9391,"vw":50.605889},{"c":50.72,"h":50.74,"l":50.52,"n":1223,"o":50.575,"t":"2026-10-15T19:45:00Z","v":46750,"vw":50.664165},{"c":50.71,"h":50.71,"l":50.71,"n":19,"o":50.71,"t":"2026-10-15T20:00:00Z","v":58423,"vw":50.71},{"c":51.37,"h":51.37,"l":50.56,"n":190,"o":50.56,"t":"2026-10-16T13:30:00Z","v":11772,"vw":50.842239},{"c":51.33,"h":51.45,"l":51.28,"n":144,"o":51.39,"t":"2026-10-16T13:45:00Z","v":6999,"vw":51.355326},{"c":51.19,"h":51.375,"l":51.19,"n":193,"o":51.28,"t":"2026-10-16T14:00:00Z","v":5124,"vw":51.29499},{"c":51.41,"h":51.51,"l":51.22,"n":294,"o":51.22,"t":"2026-10-16T14:15:00Z","v":6611,"vw":51.360252},{"c":51.24,"h":51.45,"l":51.24,"n":185,"o":51.42,"t":"2026-10-16T14:30:00Z","v":5048,"vw":51.337244},{"c":51.24,"h":51.3,"l":51.2,"n":181,"o":51.28,"t":"2026-10-16T14:45:00Z","v":10888,"vw":51.26036},{"c":51.38,"h":51.41,"l":51.29,"n":161,"o":51.29,"t":"2026-10-16T15:00:00Z","v":4331,"vw":51.366976},{"c":51.22,"h":51.375,"l":51.19,"n":168,"o":51.375,"t":"2026-10-16T15:15:00Z","v":3806,"vw":51.293797},{"c":51.165,"h":51.2603,"l":51.165,"n":158,"o":51.19,"t":"2026-10-16T15:30:00Z","v":3055,"vw":51.212318},{"c":51.025,"h":51.08,"l":50.98,"n":101,"o":51.08,"t":"2026-10-16T15:45:00Z","v":2099,"vw":51.04},{"c":50.97,"h":50.97,"l":50.97,"n":17,"o":50.97,"t":"2026-10-16T16:00:00Z","v":406,"vw":50.97},{"c":50.73,"h":50.81,"l":50.7,"n":226,"o":50.81,"t":"2026-10-16T16:15:00Z","v":6354,"vw":50.767935},{"c":50.75,"h":50.77,"l":50.75,"n":83,"o":50.75,"t":"2026-10-16T16:30:00Z","v":2356,"vw":50.760818},{"c":50.68,"h":50.74,"l":50.65,"n":187,"o":50.74,"t":"2026-10-16T16:45:00Z","v":6445,"vw":50.684675},{"c":50.64,"h":50.7,"l":50.62,"n":152,"o":50.67,"t":"2026-10-16T17:00:00Z","v":2849,"vw":50.653997},{"c":50.82,"h":50.82,"l":50.63,"n":136,"o":50.635,"t":"2026-10-16T17:15:00Z","v":3111,"vw":50.682069},{"c":50.815,"h":50.835,"l":50.74,"n":136,"o":50.835,"t":"2026-10-16T17:30:00Z","v":3136,"vw":50.796063},{"c":50.775,"h":50.81,"l":50.77,"n":90,"o":50.79,"t":"2026-10-16T17:45:00Z","v":1995,"vw":50.79125},{"c":50.79,"h":50.79,"l":50.72,"n":198,"o":50.76,"t":"2026-10-16T18:00:00Z","v":5068,"vw":50.755547},{"c":50.81,"h":50.83,"l":50.77,"n":174,"o":50.78,"t":"2026-10-16T18:15:00Z","v":6458,"vw":50.800616},{"c":50.82,"h":50.82,"l":50.77,"n":108,"o":50.78,"t":"2026-10-16T18:30:00Z","v":2814,"vw":50.79},{"c":50.84,"h":50.84,"l":50.785,"n":152,"o":50.795,"t":"2026-10-16T18:45:00Z","v":4536,"vw":50.818446},{"c":50.81,"h":50.855,"l":50.81,"n":190,"o":50.845,"t":"2026-10-16T19:00:00Z","v":4903,"vw":50.834045},{"c":50.82,"h":50.86,"l":50.79,"n":240,"o":50.82,"t":"2026-10-16T19:15:00Z","v":6553,"vw":50.814891},{"c":50.79,"h":50.85,"l":50.77,"n":285,"o":50.83,"t":"2026-10-16T19:30:00Z","v":9354,"vw":50.814054},{"c":50.84,"h":50.9,"l":50.79,"n":835,"o":50.8,"t":"2026-10-16T19:45:00Z","v":28926,"vw":50.86356},{"c":50.85,"h":50.85,"l":50.85,"n":8,"o":50.85,"t":"2026-10-16T20:00:00Z","v":51749,"vw":50.85},{"c":50.81,"h":50.92,"l":50.735,"n":47,"o":50.92,"t":"2026-10-19T13:30:00Z","v":2007,"vw":50.840719},{"c":50.64,"h":50.8,"l":50.63,"n":132,"o":50.775,"t":"2026-10-19T13:45:00Z","v":5080,"vw":50.699255},{"c":50.74,"h":50.79,"l":50.7,"n":61,"o":50.7,"t":"2026-10-19T14:00:00Z","v":1407,"vw":50.7333},{"c":50.77,"h":50.79,"l":50.72,"n":79,"o":50.74,"t":"2026-10-19T14:15:00Z","v":2318,"vw":50.764},{"c":50.83,"h":50.84,"l":50.785,"n":147,"o":50.82,"t":"2026-10-19T14:30:00Z","v":5539,"vw":50.821738},{"c":50.83,"h":50.83,"l":50.8,"n":104,"o":50.8,"t":"2026-10-19T14:45:00Z","v":2038,"vw":50.8196},{"c":51.06,"h":51.06,"l":50.83,"n":184,"o":50.83,"t":"2026-10-19T15:00:00Z","v":7632,"vw":50.972394},{"c":50.94,"h":51.06,"l":50.94,"n":253,"o":51.06,"t":"2026-10-19T15:15:00Z","v":11630,"vw":51.001384},{"c":50.95,"h":50.9651,"l":50.93,"n":91,"o":50.95,"t":"2026-10-19T15:30:00Z","v":2733,"vw":50.944267},{"c":50.96,"h":50.96,"l":50.9,"n":135,"o":50.945,"t":"2026-10-19T15:45:00Z","v":3265,"vw":50.920734},{"c":50.875,"h":50.955,"l":50.86,"n":248,"o":50.955,"t":"2026-10-19T16:00:00Z","v":12889,"vw":50.887071},{"c":50.85,"h":50.95,"l":50.83,"n":347,"o":50.87,"t":"2026-10-19T16:15:00Z","v":21575,"vw":50.885866},{"c":50.855,"h":50.87,"l":50.8,"n":152,"o":50.82,"t":"2026-10-19T16:30:00Z","v":20481,"vw":50.850534},{"c":50.91,"h":50.91,"l":50.85,"n":146,"o":50.87,"t":"2026-10-19T16:45:00Z","v":5257,"vw":50.863849},{"c":50.71,"h":50.885,"l":50.71,"n":187,"o":50.885,"t":"2026-10-19T17:00:00Z","v":12246,"vw":50.790684},{"c":50.83,"h":50.83,"l":50.7,"n":107,"o":50.705,"t":"2026-10-19T17:15:00Z","v":2956,"vw":50.762404},{"c":50.85,"h":50.85,"l":50.8,"n":102,"o":50.84,"t":"2026-10-19T17:30:00Z","v":3109,"vw":50.817668},{"c":50.83,"h":50.89,"l":50.81,"n":171,"o":50.81,"t":"2026-10-19T17:45:00Z","v":7210,"vw":50.866966},{"c":50.85,"h":50.87,"l":50.83,"n":140,"o":50.84,"t":"2026-10-19T18:00:00Z","v":3321,"vw":50.84246},{"c":50.8,"h":50.865,"l":50.8,"n":135,"o":50.84,"t":"2026-10-19T18:15:00Z","v":6807,"vw":50.843773},{"c":50.78,"h":50.78,"l":50.75,"n":177,"o":50.78,"t":"2026-10-19T18:30:00Z","v":10318,"vw":50.77772},{"c":50.785,"h":50.81,"l":50.72,"n":468,"o":50.74,"t":"2026-10-19T18:45:00Z","v":27735,"vw":50.770366},{"c":50.805,"h":50.81,"l":50.77,"n":171,"o":50.77,"t":"2026-10-19T19:00:00Z","v":4644,"vw":50.792876},{"c":50.835,"h":50.88,"l":50.795,"n":276,"o":50.795,"t":"2026-10-19T19:15:00Z","v":8439,"vw":50.83646},{"c":50.76,"h":50.82,"l":50.76,"n":295,"o":50.81,"t":"2026-10-19T19:30:00Z","v":9127,"vw":50.79041},{"c":50.72,"h":50.77,"l":50.63,"n":1270,"o":50.76,"t":"2026-10-19T19:45:00Z","v":51546,"vw":50.705599},{"c":50.68,"h":50.68,"l":50.68,"n":18,"o":50.68,"t":"2026-10-19T20:00:00Z","v":71756,"vw":50.68},{"c":51.715,"h":51.715,"l":50.86,"n":216,"o":50.86,"t":"2026-10-20T13:30:00Z","v":5745,"vw":51.293675},{"c":51.71,"h":51.815,"l":51.62,"n":86,"o":51.62,"t":"2026-10-20T13:45:00Z","v":3100,"vw":51.749},{"c":51.57,"h":51.75,"l":51.56,"n":212,"o":51.7,"t":"2026-10-20T14:00:00Z","v":5857,"vw":51.632021},{"c":51.87,"h":51.935,"l":51.52,"n":276,"o":51.52,"t":"2026-10-20T14:15:00Z","v":8128,"vw":51.817304},{"c":51.73,"h":51.82,"l":51.63,"n":117,"o":51.82,"t":"2026-10-20T14:30:00Z","v":3503,"vw":51.692045},{"c":51.68,"h":51.82,"l":51.68,"n":222,"o":51.75,"t":"2026-10-20T14:45:00Z","v":6874,"vw":51.77641},{"c":51.52,"h":51.73,"l":51.48,"n":286,"o":51.73,"t":"2026-10-20T15:00:00Z","v":5913,"vw":51.552143},{"c":51.43,"h":51.55,"l":51.43,"n":125,"o":51.54,"t":"2026-10-20T15:15:00Z","v":2782,"vw":51.503307},{"c":51.5,"h":51.5,"l":51.38,"n":116,"o":51.41,"t":"2026-10-20T15:30:00Z","v":2254,"vw":51.410294},{"c":51.425,"h":51.51,"l":51.42,"n":57,"o":51.51,"t":"2026-10-20T15:45:00Z","v":1190,"vw":51.456111},{"c":51.29,"h":51.43,"l":51.29,"n":139,"o":51.43,"t":"2026-10-20T16:00:00Z","v":4122,"vw":51.356842},{"c":51.27,"h":51.32,"l":51.2301,"n":128,"o":51.295,"t":"2026-10-20T16:15:00Z","v":3623,"vw":51.28144},{"c":51.185,"h":51.3,"l":51.185,"n":151,"o":51.29,"t":"2026-10-20T16:30:00Z","v":4837,"vw":51.256469},{"c":51.18,"h":51.23,"l":51.165,"n":232,"o":51.18,"t":"2026-10-20T16:45:00Z","v":7153,"vw":51.194695},{"c":51.17,"h":51.2,"l":51.16,"n":99,"o":51.19,"t":"2026-10-20T17:00:00Z","v":3138,"vw":51.18306},{"c":51.17,"h":51.21,"l":51.15,"n":158,"o":51.15,"t":"2026-10-20T17:15:00Z","v":5650,"vw":51.167891},{"c":51.3,"h":51.3,"l":51.18,"n":208,"o":51.18,"t":"2026-10-20T17:30:00Z","v":10779,"vw":51.253405},{"c":51.3,"h":51.35,"l":51.29,"n":162,"o":51.35,"t":"2026-10-20T17:45:00Z","v":3663,"vw":51.323572},{"c":51.31,"h":51.34,"l":51.31,"n":140,"o":51.31,"t":"2026-10-20T18:00:00Z","v":4145,"vw":51.326264},{"c":51.32,"h":51.34,"l":51.26,"n":369,"o":51.34,"t":"2026-10-20T18:15:00Z","v":15234,"vw":51.286771},{"c":51.32,"h":51.35,"l":51.32,"n":112,"o":51.32,"t":"2026-10-20T18:30:00Z","v":2717,"vw":51.330064},{"c":51.39,"h":51.39,"l":51.33,"n":100,"o":51.35,"t":"2026-10-20T18:45:00Z","v":2397,"vw":51.355625},{"c":51.4,"h":51.45,"l":51.365,"n":268,"o":51.39,"t":"2026-10-20T19:00:00Z","v":11272,"vw":51.424007},{"c":51.49,"h":51.5,"l":51.41,"n":303,"o":51.44,"t":"2026-10-20T19:15:00Z","v":8766,"vw":51.467104},{"c":51.52,"h":51.52,"l":51.415,"n":317,"o":51.47,"t":"2026-10-20T19:30:00Z","v":6702,"vw":51.475682},{"c":51.57,"h":51.66,"l":51.475,"n":1308,"o":51.535,"t":"2026-10-20T19:45:00Z","v":47072,"vw":51.574909},{"c":51.58,"h":51.58,"l":51.58,"n":27,"o":51.58,"t":"2026-10-20T20:00:00Z","v":62567,"vw":51.58},{"c":51.56,"h":51.79,"l":51.48,"n":126,"o":51.79,"t":"2026-10-21T13:30:00Z","v":7076,"vw":51.686349},{"c":51.58,"h":51.746,"l":51.56,"n":87,"o":51.67,"t":"2026-10-21T13:45:00Z","v":3595,"vw":51.62321},{"c":51.34,"h":51.59,"l":51.34,"n":237,"o":51.585,"t":"2026-10-21T14:00:00Z","v":7800,"vw":51.414957},{"c":51.46,"h":51.46,"l":51.345,"n":166,"o":51.345,"t":"2026-10-21T14:15:00Z","v":3643,"vw":51.41125},{"c":51.57,"h":51.58,"l":51.47,"n":191,"o":51.495,"t":"2026-10-21T14:30:00Z","v":4824,"vw":51.543136},{"c":51.535,"h":51.59,"l":51.53,"n":154,"o":51.57,"t":"2026-10-21T14:45:00Z","v":5853,"vw":51.550205},{"c":51.44,"h":51.525,"l":51.44,"n":137,"o":51.51,"t":"2026-10-21T15:00:00Z","v":3864,"vw":51.49058},{"c":51.55,"h":51.55,"l":51.43,"n":144,"o":51.43,"t":"2026-10-21T15:15:00Z","v":2988,"vw":51.474},{"c":51.52,"h":51.56,"l":51.5,"n":117,"o":51.56,"t":"2026-10-21T15:30:00Z","v":3065,"vw":51.522632},{"c":51.45,"h":51.53,"l":51.45,"n":139,"o":51.53,"t":"2026-10-21T15:45:00Z","v":3883,"vw":51.489474},{"c":51.365,"h":51.45,"l":51.365,"n":99,"o":51.44,"t":"2026-10-21T16:00:00Z","v":3018,"vw":51.389104},{"c":51.37,"h":51.38,"l":51.35,"n":157,"o":51.365,"t":"2026-10-21T16:15:00Z","v":5421,"vw":51.368181},{"c":51.43,"h":51.455,"l":51.35,"n":261,"o":51.38,"t":"2026-10-21T16:30:00Z","v":8317,"vw":51.389398},{"c":51.455,"h":51.455,"l":51.39,"n":106,"o":51.455,"t":"2026-10-21T16:45:00Z","v":3377,"vw":51.433911},{"c":51.44,"h":51.5,"l":51.44,"n":167,"o":51.455,"t":"2026-10-21T17:00:00Z","v":4630,"vw":51.475218},{"c":51.48,"h":51.48,"l":51.46,"n":128,"o":51.46,"t":"2026-10-21T17:15:00Z","v":3966,"vw":51.474073},{"c":51.41,"h":51.5,"l":51.41,"n":142,"o":51.47,"t":"2026-10-21T17:30:00Z","v":5546,"vw":51.481786},{"c":51.36,"h":51.43,"l":51.33,"n":278,"o":51.415,"t":"2026-10-21T17:45:00Z","v":9776,"vw":51.370069},{"c":51.32,"h":51.35,"l":51.31,"n":74,"o":51.35,"t":"2026-10-21T18:00:00Z","v":1824,"vw":51.331507},{"c":51.33,"h":51.35,"l":51.31,"n":126,"o":51.33,"t":"2026-10-21T18:15:00Z","v":4166,"vw":51.325},{"c":51.405,"h":51.405,"l":51.34,"n":142,"o":51.34,"t":"2026-10-21T18:30:00Z","v":4147,"vw":51.37275},{"c":51.19,"h":51.4,"l":51.19,"n":266,"o":51.4,"t":"2026-10-21T18:45:00Z","v":7184,"vw":51.306626},{"c":51.27,"h":51.27,"l":51.085,"n":319,"o":51.17,"t":"2026-10-21T19:00:00Z","v":8257,"vw":51.168368},{"c":51.46,"h":51.46,"l":51.28,"n":370,"o":51.3,"t":"2026-10-21T19:15:00Z","v":10797,"vw":51.339936},{"c":51.44,"h":51.5,"l":51.38,"n":534,"o":51.485,"t":"2026-10-21T19:30:00Z","v":18271,"vw":51.436777},{"c":51.47,"h":51.535,"l":51.435,"n":1251,"o":51.45,"t":"2026-10-21T19:45:00Z","v":45822,"vw":51.466917},{"c":51.45,"h":51.45,"l":51.45,"n":13,"o":51.45,"t":"2026-10-21T20:00:00Z","v":49918,"vw":51.45},{"c":51.745,"h":51.745,"l":51.425,"n":64,"o":51.48,"t":"2026-10-22T13:30:00Z","v":4648,"vw":51.650787},{"c":52.46,"h":52.46,"l":51.96,"n":299,"o":51.96,"t":"2026-10-22T13:45:00Z","v":9206,"vw":52.17828},{"c":52.52,"h":52.555,"l":52.37,"n":230,"o":52.5475,"t":"2026-10-22T14:00:00Z","v":5722,"vw":52.468277},{"c":52.515,"h":52.66,"l":52.51,"n":144,"o":52.56,"t":"2026-10-22T14:15:00Z","v":4037,"vw":52.550479},{"c":52.44,"h":52.555,"l":52.34,"n":143,"o":52.555,"t":"2026-10-22T14:30:00Z","v":3636,"vw":52.40403},{"c":52.5,"h":52.5,"l":52.4,"n":206,"o":52.49,"t":"2026-10-22T14:45:00Z","v":4560,"vw":52.442813},{"c":52.545,"h":52.545,"l":52.47,"n":128,"o":52.475,"t":"2026-10-22T15:00:00Z","v":2360,"vw":52.503621},{"c":52.575,"h":52.575,"l":52.575,"n":16,"o":52.575,"t":"2026-10-22T15:15:00Z","v":259,"vw":52.575},{"c":52.57,"h":52.6,"l":52.54,"n":227,"o":52.6,"t":"2026-10-22T15:30:00Z","v":6279,"vw":52.56375},{"c":52.555,"h":52.57,"l":52.51,"n":111,"o":52.52,"t":"2026-10-22T15:45:00Z","v":2100,"vw":52.541697},{"c":52.58,"h":52.585,"l":52.47,"n":102,"o":52.51,"t":"2026-10-22T16:00:00Z","v":4148,"vw":52.539254},{"c":52.735,"h":52.76,"l":52.59,"n":240,"o":52.59,"t":"2026-10-22T16:15:00Z","v":8003,"vw":52.650968},{"c":52.58,"h":52.73,"l":52.56,"n":342,"o":52.68,"t":"2026-10-22T16:30:00Z","v":13379,"vw":52.665412},{"c":52.77,"h":52.77,"l":52.595,"n":204,"o":52.6,"t":"2026-10-22T16:45:00Z","v":6364,"vw":52.660468},{"c":52.755,"h":52.77,"l":52.74,"n":132,"o":52.74,"t":"2026-10-22T17:00:00Z","v":3901,"vw":52.753333},{"c":52.87,"h":52.885,"l":52.68,"n":285,"o":52.73,"t":"2026-10-22T17:15:00Z","v":10734,"vw":52.77017},{"c":52.825,"h":52.86,"l":52.78,"n":173,"o":52.86,"t":"2026-10-22T17:30:00Z","v":4608,"vw":52.824348},{"c":52.77,"h":52.82,"l":52.73,"n":206,"o":52.82,"t":"2026-10-22T17:45:00Z","v":5008,"vw":52.759544},{"c":52.8,"h":52.8,"l":52.74,"n":128,"o":52.78,"t":"2026-10-22T18:00:00Z","v":3249,"vw":52.75978},{"c":52.78,"h":52.84,"l":52.76,"n":278,"o":52.775,"t":"2026-10-22T18:15:00Z","v":6836,"vw":52.805165},{"c":52.76,"h":52.79,"l":52.725,"n":172,"o":52.78,"t":"2026-10-22T18:30:00Z","v":4709,"vw":52.758235},{"c":52.76,"h":52.78,"l":52.75,"n":141,"o":52.75,"t":"2026-10-22T18:45:00Z","v":3776,"vw":52.758464},{"c":52.83,"h":52.87,"l":52.775,"n":191,"o":52.775,"t":"2026-10-22T19:00:00Z","v":5180,"vw":52.834917},{"c":52.72,"h":52.84,"l":52.72,"n":175,"o":52.84,"t":"2026-10-22T19:15:00Z","v":3999,"vw":52.768571},{"c":52.745,"h":52.76,"l":52.675,"n":277,"o":52.69,"t":"2026-10-22T19:30:00Z","v":8304,"vw":52.712141},{"c":52.83,"h":52.84,"l":52.73,"n":903,"o":52.76,"t":"2026-10-22T19:45:00Z","v":35007,"vw":52.798027},{"c":52.79,"h":52.79,"l":52.79,"n":30,"o":52.79,"t":"2026-10-22T20:00:00Z","v":54428,"vw":52.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":64.06067022677446,"iv":1.0008059982873505,"gamma":0.023557851774942927,"theta":-0.0905949764904265,"vega":0.051673161062898425,"rho":0.010481592163975435,"breakevenPct":25.991040399269682},{"delta":0.35,"premium":2.45,"strike":59.40584646394063,"iv":0.795109051949884,"gamma":0.03182810949598668,"theta":-0.07704510358899469,"vega":0.05492677490108434,"rho":0.01252056625752596,"breakevenPct":17.17341629842893},{"delta":0.4,"premium":2.45,"strike":56.85326519041844,"iv":0.656680143171258,"gamma":0.04095523454115237,"theta":-0.06643162934919314,"vega":0.057062886572552644,"rho":0.014552673341418073,"breakevenPct":12.338066282285371},{"delta":0.45,"premium":2.498248184093154,"strike":54.790225286551504,"iv":0.5455454427029008,"gamma":0.048463668509375626,"theta":-0.057432570384679936,"vega":0.05808456953925477,"rho":0.016561218385653907,"breakevenPct":8.521450029635655},{"delta":0.5,"premium":2.6743594078634296,"strike":54.024524313637265,"iv":0.5067434218104935,"gamma":0.051682391573733735,"theta":-0.05271189097536409,"vega":0.05615289282262197,"rho":0.018507321411229963,"breakevenPct":7.404591251185253},{"delta":0.55,"premium":2.850470631633706,"strike":53.25882334072302,"iv":0.467941400918086,"gamma":0.05490111463809186,"theta":-0.04799121156604824,"vega":0.05422121610598918,"rho":0.02045342443680602,"breakevenPct":6.28773247273485},{"delta":0.6,"premium":3.0265818554039816,"strike":52.49312236780878,"iv":0.42913938002567864,"gamma":0.05811983770244997,"theta":-0.043270532156732405,"vega":0.05228953938935638,"rho":0.022399527462382076,"breakevenPct":5.170873694284449},{"delta":0.65,"premium":3.2026930791742574,"strike":51.727421394894535,"iv":0.39033735913327117,"gamma":0.06133856076680809,"theta":-0.038549852747416555,"vega":0.05035786267272359,"rho":0.024345630487958136,"breakevenPct":4.0540149158340455},{"delta":0.7,"premium":3.378804302944533,"strike":50.96172042198029,"iv":0.3515353382408638,"gamma":0.0645572838311662,"theta":-0.03382917333810071,"vega":0.04842618595609079,"rho":0.026291733513534192,"breakevenPct":2.937156137383645},{"delta":0.75,"premium":3.5549155267148094,"strike":50.19601944906604,"iv":0.31273331734845633,"gamma":0.06777600689552432,"theta":-0.02910849392878486,"vega":0.046494509239458,"rho":0.028237836539110252,"breakevenPct":1.8202973589332414},{"delta":0.8,"premium":5.28722012110822,"strike":48.18578481601267,"iv":0.3486708954931444,"gamma":0.05773590625013297,"theta":-0.024702218831833406,"vega":0.03959948588280565,"rho":0.0290258949940242,"breakevenPct":1.2938149973875515},{"delta":0.85,"premium":7.5549891010923815,"strike":45.747323547212495,"iv":0.41032532491941365,"gamma":0.04313362970461281,"theta":-0.020404125863867556,"vega":0.030996644327436908,"rho":0.029415486499893118,"breakevenPct":0.9704729083252047},{"delta":0.9,"premium":9.822758081076548,"strike":43.30886227841231,"iv":0.47197975434568307,"gamma":0.028531353159092616,"theta":-0.0161060328959017,"vega":0.02239380277206815,"rho":0.029805078005762042,"breakevenPct":0.6471308192628571}],"put":[{"delta":0.1,"premium":2.1889533494005873,"strike":28.36845843375367,"iv":2.303671954532987,"gamma":0.0051246436204618806,"theta":-0.10174520919727871,"vega":0.025985672010178956,"rho":-0.005990100375560076,"breakevenPct":50.40821162274468},{"delta":0.15,"premium":2.45,"strike":35.569213277039616,"iv":1.765507891885413,"gamma":0.00962064601466079,"theta":-0.09927650095779912,"vega":0.03432819345929738,"rho":-0.00833767958265857,"breakevenPct":37.26233514483876},{"delta":0.2,"premium":2.45,"strike":41.721906768102144,"iv":1.2579534183653989,"gamma":0.015398494214872797,"theta":-0.08730645029498318,"vega":0.0414690161879278,"rho":-0.010487655734129893,"breakevenPct":25.607299170103914},{"delta":0.25,"premium":2.4697087124964088,"strike":45.56310607132596,"iv":0.9774536062686393,"gamma":0.022267259426485858,"theta":-0.07682526087624883,"vega":0.04702835361612978,"rho":-0.012657326442188423,"breakevenPct":18.36825656596031},{"delta":0.3,"premium":2.5502539860978564,"strike":47.8643996027959,"iv":0.8237432295732869,"gamma":0.029597519060051286,"theta":-0.06923954465412807,"vega":0.051111157757141305,"rho":-0.01486398908142729,"breakevenPct":14.161497221636594},{"delta":0.35,"premium":2.6320745044429255,"strike":50.06151742993848,"iv":0.676826999316473,"gamma":0.036879835953520165,"theta":-0.06178045112781955,"vega":0.05490984278879015,"rho":-0.01707209240809619,"breakevenPct":10.15449341637515},{"delta":0.4,"premium":2.7303315105946684,"strike":50.915926179084074,"iv":0.6174797676008202,"gamma":0.04354422419685578,"theta":-0.05595338345864661,"vega":0.05504654818865345,"rho":-0.019298764594974375,"breakevenPct":8.722116559027455},{"delta":0.45,"premium":2.8285885167464118,"strike":51.770334928229666,"iv":0.5581325358851674,"gamma":0.05020861244019139,"theta":-0.05012631578947368,"vega":0.055183253588516744,"rho":-0.021525436781852557,"breakevenPct":7.289739701679761},{"delta":0.5,"premium":2.9268455228981547,"strike":52.62474367737526,"iv":0.4987853041695147,"gamma":0.056873000683527,"theta":-0.044299248120300755,"vega":0.05531995898838004,"rho":-0.023752108968730742,"breakevenPct":5.8573628443320676},{"delta":0.55,"premium":3.0251025290498976,"strike":53.47915242652085,"iv":0.4394380724538619,"gamma":0.06353738892686261,"theta":-0.03847218045112781,"vega":0.055456664388243336,"rho":-0.025978781155608928,"breakevenPct":4.424985986984372},{"delta":0.6,"premium":3.1233595352016406,"strike":54.33356117566644,"iv":0.3800908407382092,"gamma":0.07020177717019821,"theta":-0.032645112781954894,"vega":0.05559336978810663,"rho":-0.028205453342487107,"breakevenPct":2.992609129636681},{"delta":0.65,"premium":3.502599758162032,"strike":55.332527206771466,"iv":0.3434565900846433,"gamma":0.07295925030229745,"theta":-0.028133252720677147,"vega":0.054729020556227324,"rho":-0.030629425488829663,"breakevenPct":1.818663669995397},{"delta":0.7,"premium":4.8780532043530815,"strike":56.844014510278114,"iv":0.3873501813784764,"gamma":0.061864933494558655,"theta":-0.028284401451027813,"vega":0.05031547762998791,"rho":-0.03375291567327315,"breakevenPct":1.5609749840404827},{"delta":0.75,"premium":6.253506650544136,"strike":58.35550181378476,"iv":0.4312437726723095,"gamma":0.05077061668681983,"theta":-0.028435550181378475,"vega":0.04590193470374849,"rho":-0.03687640585771664,"breakevenPct":1.303286298085568},{"delta":0.8,"premium":7.628960096735189,"strike":59.86698911729142,"iv":0.4751373639661427,"gamma":0.03967629987908101,"theta":-0.02858669891172914,"vega":0.041488391777509064,"rho":-0.03999989604216014,"breakevenPct":1.0455976121306532},{"delta":0.85,"premium":9.681843575418993,"strike":62.12290502793296,"iv":0.4924167597765363,"gamma":0.031227374301675985,"theta":-0.02261340782122906,"vega":0.03375474860335196,"rho":-0.043679544510356216,"breakevenPct":0.6609936493389499},{"delta":0.9,"premium":11.800093109869646,"strike":64.45065176908753,"iv":0.5071281191806332,"gamma":0.023033705772811924,"theta":-0.01604916201117319,"vega":0.025700744878957175,"rho":-0.047412857374352996,"breakevenPct":0.264143475624398}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":64.06067022677446,"iv":1.0008059982873505,"gamma":0.023557851774942927,"theta":-0.0905949764904265,"vega":0.051673161062898425,"rho":0.010481592163975435,"breakevenPct":25.991040399269682},{"delta":0.35,"premium":2.45,"strike":59.40584646394063,"iv":0.795109051949884,"gamma":0.03182810949598668,"theta":-0.07704510358899469,"vega":0.05492677490108434,"rho":0.01252056625752596,"breakevenPct":17.17341629842893},{"delta":0.4,"premium":2.45,"strike":56.85326519041844,"iv":0.656680143171258,"gamma":0.04095523454115237,"theta":-0.06643162934919314,"vega":0.057062886572552644,"rho":0.014552673341418073,"breakevenPct":12.338066282285371},{"delta":0.45,"premium":2.498248184093154,"strike":54.790225286551504,"iv":0.5455454427029008,"gamma":0.048463668509375626,"theta":-0.057432570384679936,"vega":0.05808456953925477,"rho":0.016561218385653907,"breakevenPct":8.521450029635655},{"delta":0.5,"premium":2.6743594078634296,"strike":54.024524313637265,"iv":0.5067434218104935,"gamma":0.051682391573733735,"theta":-0.05271189097536409,"vega":0.05615289282262197,"rho":0.018507321411229963,"breakevenPct":7.404591251185253},{"delta":0.55,"premium":2.850470631633706,"strike":53.25882334072302,"iv":0.467941400918086,"gamma":0.05490111463809186,"theta":-0.04799121156604824,"vega":0.05422121610598918,"rho":0.02045342443680602,"breakevenPct":6.28773247273485},{"delta":0.6,"premium":3.0265818554039816,"strike":52.49312236780878,"iv":0.42913938002567864,"gamma":0.05811983770244997,"theta":-0.043270532156732405,"vega":0.05228953938935638,"rho":0.022399527462382076,"breakevenPct":5.170873694284449},{"delta":0.65,"premium":3.2026930791742574,"strike":51.727421394894535,"iv":0.39033735913327117,"gamma":0.06133856076680809,"theta":-0.038549852747416555,"vega":0.05035786267272359,"rho":0.024345630487958136,"breakevenPct":4.0540149158340455},{"delta":0.7,"premium":3.378804302944533,"strike":50.96172042198029,"iv":0.3515353382408638,"gamma":0.0645572838311662,"theta":-0.03382917333810071,"vega":0.04842618595609079,"rho":0.026291733513534192,"breakevenPct":2.937156137383645},{"delta":0.75,"premium":3.5549155267148094,"strike":50.19601944906604,"iv":0.31273331734845633,"gamma":0.06777600689552432,"theta":-0.02910849392878486,"vega":0.046494509239458,"rho":0.028237836539110252,"breakevenPct":1.8202973589332414},{"delta":0.8,"premium":5.28722012110822,"strike":48.18578481601267,"iv":0.3486708954931444,"gamma":0.05773590625013297,"theta":-0.024702218831833406,"vega":0.03959948588280565,"rho":0.0290258949940242,"breakevenPct":1.2938149973875515},{"delta":0.85,"premium":7.5549891010923815,"strike":45.747323547212495,"iv":0.41032532491941365,"gamma":0.04313362970461281,"theta":-0.020404125863867556,"vega":0.030996644327436908,"rho":0.029415486499893118,"breakevenPct":0.9704729083252047},{"delta":0.9,"premium":9.822758081076548,"strike":43.30886227841231,"iv":0.47197975434568307,"gamma":0.028531353159092616,"theta":-0.0161060328959017,"vega":0.02239380277206815,"rho":0.029805078005762042,"breakevenPct":0.6471308192628571}],"put":[{"delta":0.1,"premium":2.1889533494005873,"strike":28.36845843375367,"iv":2.303671954532987,"gamma":0.0051246436204618806,"theta":-0.10174520919727871,"vega":0.025985672010178956,"rho":-0.005990100375560076,"breakevenPct":50.40821162274468},{"delta":0.15,"premium":2.45,"strike":35.569213277039616,"iv":1.765507891885413,"gamma":0.00962064601466079,"theta":-0.09927650095779912,"vega":0.03432819345929738,"rho":-0.00833767958265857,"breakevenPct":37.26233514483876},{"delta":0.2,"premium":2.45,"strike":41.721906768102144,"iv":1.2579534183653989,"gamma":0.015398494214872797,"theta":-0.08730645029498318,"vega":0.0414690161879278,"rho":-0.010487655734129893,"breakevenPct":25.607299170103914},{"delta":0.25,"premium":2.4697087124964088,"strike":45.56310607132596,"iv":0.9774536062686393,"gamma":0.022267259426485858,"theta":-0.07682526087624883,"vega":0.04702835361612978,"rho":-0.012657326442188423,"breakevenPct":18.36825656596031},{"delta":0.3,"premium":2.5502539860978564,"strike":47.8643996027959,"iv":0.8237432295732869,"gamma":0.029597519060051286,"theta":-0.06923954465412807,"vega":0.051111157757141305,"rho":-0.01486398908142729,"breakevenPct":14.161497221636594},{"delta":0.35,"premium":2.6320745044429255,"strike":50.06151742993848,"iv":0.676826999316473,"gamma":0.036879835953520165,"theta":-0.06178045112781955,"vega":0.05490984278879015,"rho":-0.01707209240809619,"breakevenPct":10.15449341637515},{"delta":0.4,"premium":2.7303315105946684,"strike":50.915926179084074,"iv":0.6174797676008202,"gamma":0.04354422419685578,"theta":-0.05595338345864661,"vega":0.05504654818865345,"rho":-0.019298764594974375,"breakevenPct":8.722116559027455},{"delta":0.45,"premium":2.8285885167464118,"strike":51.770334928229666,"iv":0.5581325358851674,"gamma":0.05020861244019139,"theta":-0.05012631578947368,"vega":0.055183253588516744,"rho":-0.021525436781852557,"breakevenPct":7.289739701679761},{"delta":0.5,"premium":2.9268455228981547,"strike":52.62474367737526,"iv":0.4987853041695147,"gamma":0.056873000683527,"theta":-0.044299248120300755,"vega":0.05531995898838004,"rho":-0.023752108968730742,"breakevenPct":5.8573628443320676},{"delta":0.55,"premium":3.0251025290498976,"strike":53.47915242652085,"iv":0.4394380724538619,"gamma":0.06353738892686261,"theta":-0.03847218045112781,"vega":0.055456664388243336,"rho":-0.025978781155608928,"breakevenPct":4.424985986984372},{"delta":0.6,"premium":3.1233595352016406,"strike":54.33356117566644,"iv":0.3800908407382092,"gamma":0.07020177717019821,"theta":-0.032645112781954894,"vega":0.05559336978810663,"rho":-0.028205453342487107,"breakevenPct":2.992609129636681},{"delta":0.65,"premium":3.502599758162032,"strike":55.332527206771466,"iv":0.3434565900846433,"gamma":0.07295925030229745,"theta":-0.028133252720677147,"vega":0.054729020556227324,"rho":-0.030629425488829663,"breakevenPct":1.818663669995397},{"delta":0.7,"premium":4.8780532043530815,"strike":56.844014510278114,"iv":0.3873501813784764,"gamma":0.061864933494558655,"theta":-0.028284401451027813,"vega":0.05031547762998791,"rho":-0.03375291567327315,"breakevenPct":1.5609749840404827},{"delta":0.75,"premium":6.253506650544136,"strike":58.35550181378476,"iv":0.4312437726723095,"gamma":0.05077061668681983,"theta":-0.028435550181378475,"vega":0.04590193470374849,"rho":-0.03687640585771664,"breakevenPct":1.303286298085568},{"delta":0.8,"premium":7.628960096735189,"strike":59.86698911729142,"iv":0.4751373639661427,"gamma":0.03967629987908101,"theta":-0.02858669891172914,"vega":0.041488391777509064,"rho":-0.03999989604216014,"breakevenPct":1.0455976121306532},{"delta":0.85,"premium":9.681843575418993,"strike":62.12290502793296,"iv":0.4924167597765363,"gamma":0.031227374301675985,"theta":-0.02261340782122906,"vega":0.03375474860335196,"rho":-0.043679544510356216,"breakevenPct":0.6609936493389499},{"delta":0.9,"premium":11.800093109869646,"strike":64.45065176908753,"iv":0.5071281191806332,"gamma":0.023033705772811924,"theta":-0.01604916201117319,"vega":0.025700744878957175,"rho":-0.047412857374352996,"breakevenPct":0.264143475624398}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}