{"symbol":"NJR","url":"https://intraalpha.com/companies/NJR","capturedAt":"2026-10-22T23:00:53.846Z","state":"ready","quote":{"symbol":"NJR","last_price":53.63,"prev_close":52.1,"regular_close":53.63,"change":1.53,"change_pct":2.9367,"regular_change":1.53,"regular_change_pct":2.9367,"extended_change":0,"extended_change_pct":0,"bid":50.53,"ask":54.58,"bid_size":100,"ask_size":100,"volume":552954,"vwap":53.460801,"open":52.5,"high":53.75,"low":52.36,"close":53.63,"trade_count":11088,"last_trade_at":"2026-10-22T23:00:00.003788361Z","last_quote_at":"2026-10-22T20:00:11.627149637Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","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":"NJR","fetched_at":"2026-10-22T23:00:53.134512+00:00","name":"NewJersey Resources Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"New Jersey Resources Corporation, an energy services portfolio company, provides regulated gas distribution and retail and wholesale energy services. The company is headquartered in Wall, New Jersey.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":5286480000,"ebitda":752150000,"pe_ratio":14.43,"peg_ratio":2.216,"book_value":26.07,"dividend_per_share":1.9,"dividend_yield":0.0365,"eps":3.61,"revenue_ttm":2229513000,"gross_profit_ttm":873475000,"profit_margin":0.164,"operating_margin_ttm":0.0913,"return_on_assets_ttm":0.045,"return_on_equity_ttm":0.144,"quarterly_earnings_growth":0.069,"quarterly_revenue_growth":0.168,"analyst_target_price":59.71,"analyst_number":2,"beta":0.499,"fifty_two_week_high":60.28,"fifty_two_week_low":41.86,"fifty_day_ma":52.86,"two_hundred_day_ma":54.24,"shares_outstanding":101468000,"forward_pe":14.86,"price_to_sales":2.371,"price_to_book":2.024,"ev_to_revenue":4.124,"ev_to_ebitda":11.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:53.134512+00:00"},"optionObservedAt":"2026-10-22T19:55:01.197Z","bars":[{"c":52.075,"h":52.65,"l":52.075,"n":12,"o":52.65,"t":"2026-10-15T13:30:00Z","v":5938,"vw":52.632681},{"c":52.55,"h":52.64,"l":52.43,"n":55,"o":52.43,"t":"2026-10-15T13:35:00Z","v":1948,"vw":52.580769},{"c":52.225,"h":52.48,"l":52.225,"n":60,"o":52.36,"t":"2026-10-15T13:40:00Z","v":1611,"vw":52.34},{"c":52.2,"h":52.23,"l":52.185,"n":27,"o":52.185,"t":"2026-10-15T13:45:00Z","v":688,"vw":52.2},{"c":52.23,"h":52.23,"l":52.05,"n":21,"o":52.175,"t":"2026-10-15T13:50:00Z","v":593,"vw":52.15125},{"c":51.945,"h":52.2,"l":51.94,"n":138,"o":52.2,"t":"2026-10-15T13:55:00Z","v":5009,"vw":52.077658},{"c":51.885,"h":51.945,"l":51.885,"n":32,"o":51.945,"t":"2026-10-15T14:00:00Z","v":684,"vw":51.917508},{"c":51.845,"h":51.89,"l":51.77,"n":185,"o":51.785,"t":"2026-10-15T14:05:00Z","v":6547,"vw":51.825651},{"c":51.7,"h":51.83,"l":51.635,"n":314,"o":51.83,"t":"2026-10-15T14:10:00Z","v":9279,"vw":51.69015},{"c":51.82,"h":51.84,"l":51.695,"n":133,"o":51.72,"t":"2026-10-15T14:15:00Z","v":5062,"vw":51.759903},{"c":51.84,"h":51.87,"l":51.815,"n":126,"o":51.84,"t":"2026-10-15T14:20:00Z","v":3489,"vw":51.843347},{"c":51.81,"h":51.84,"l":51.79,"n":101,"o":51.84,"t":"2026-10-15T14:25:00Z","v":3577,"vw":51.809545},{"c":51.98,"h":51.98,"l":51.82,"n":177,"o":51.82,"t":"2026-10-15T14:30:00Z","v":5064,"vw":51.890074},{"c":51.87,"h":51.98,"l":51.87,"n":134,"o":51.96,"t":"2026-10-15T14:35:00Z","v":2845,"vw":51.956427},{"c":51.72,"h":51.83,"l":51.705,"n":102,"o":51.83,"t":"2026-10-15T14:40:00Z","v":3582,"vw":51.777626},{"c":51.74,"h":51.75,"l":51.655,"n":89,"o":51.75,"t":"2026-10-15T14:45:00Z","v":2980,"vw":51.705689},{"c":51.73,"h":51.73,"l":51.675,"n":86,"o":51.71,"t":"2026-10-15T14:50:00Z","v":2774,"vw":51.683437},{"c":51.73,"h":51.75,"l":51.7,"n":64,"o":51.7,"t":"2026-10-15T14:55:00Z","v":1689,"vw":51.72875},{"c":51.525,"h":51.65,"l":51.525,"n":155,"o":51.65,"t":"2026-10-15T15:00:00Z","v":3866,"vw":51.59375},{"c":51.52,"h":51.55,"l":51.435,"n":124,"o":51.495,"t":"2026-10-15T15:05:00Z","v":4189,"vw":51.491956},{"c":51.42,"h":51.47,"l":51.405,"n":93,"o":51.47,"t":"2026-10-15T15:10:00Z","v":2569,"vw":51.425301},{"c":51.435,"h":51.435,"l":51.43,"n":20,"o":51.43,"t":"2026-10-15T15:15:00Z","v":428,"vw":51.4325},{"c":51.345,"h":51.43,"l":51.3,"n":137,"o":51.42,"t":"2026-10-15T15:20:00Z","v":4610,"vw":51.364804},{"c":51.41,"h":51.43,"l":51.33,"n":99,"o":51.34,"t":"2026-10-15T15:25:00Z","v":3625,"vw":51.374177},{"c":51.400241,"h":51.405,"l":51.4,"n":48,"o":51.405,"t":"2026-10-15T15:30:00Z","v":1056,"vw":51.401838},{"c":51.45,"h":51.54,"l":51.3701,"n":439,"o":51.385,"t":"2026-10-15T15:35:00Z","v":30878,"vw":51.471958},{"c":51.5,"h":51.515,"l":51.41,"n":92,"o":51.435,"t":"2026-10-15T15:40:00Z","v":3443,"vw":51.461625},{"c":51.45,"h":51.5,"l":51.45,"n":53,"o":51.5,"t":"2026-10-15T15:45:00Z","v":2328,"vw":51.476295},{"c":51.33,"h":51.42,"l":51.33,"n":122,"o":51.42,"t":"2026-10-15T15:50:00Z","v":3406,"vw":51.366225},{"c":51.36,"h":51.4,"l":51.33,"n":90,"o":51.33,"t":"2026-10-15T15:55:00Z","v":3009,"vw":51.36516},{"c":51.37,"h":51.41,"l":51.3375,"n":140,"o":51.39,"t":"2026-10-15T16:00:00Z","v":3479,"vw":51.377059},{"c":51.395,"h":51.4,"l":51.34,"n":88,"o":51.38,"t":"2026-10-15T16:05:00Z","v":2408,"vw":51.38},{"c":51.39,"h":51.395,"l":51.385,"n":86,"o":51.395,"t":"2026-10-15T16:10:00Z","v":1815,"vw":51.386969},{"c":51.43,"h":51.43,"l":51.39,"n":47,"o":51.39,"t":"2026-10-15T16:15:00Z","v":853,"vw":51.406667},{"c":51.475,"h":51.475,"l":51.405,"n":86,"o":51.405,"t":"2026-10-15T16:20:00Z","v":2630,"vw":51.44802},{"c":51.475,"h":51.48,"l":51.47,"n":100,"o":51.47,"t":"2026-10-15T16:25:00Z","v":2049,"vw":51.474202},{"c":51.49,"h":51.5,"l":51.475,"n":121,"o":51.49,"t":"2026-10-15T16:30:00Z","v":3278,"vw":51.485595},{"c":51.525,"h":51.53,"l":51.48,"n":149,"o":51.495,"t":"2026-10-15T16:35:00Z","v":5293,"vw":51.508335},{"c":51.48,"h":51.49,"l":51.48,"n":45,"o":51.49,"t":"2026-10-15T16:40:00Z","v":907,"vw":51.484382},{"c":51.5,"h":51.5,"l":51.46,"n":86,"o":51.495,"t":"2026-10-15T16:45:00Z","v":2335,"vw":51.47517},{"c":51.5,"h":51.5,"l":51.5,"n":21,"o":51.5,"t":"2026-10-15T16:50:00Z","v":939,"vw":51.5},{"c":51.44,"h":51.47,"l":51.44,"n":105,"o":51.47,"t":"2026-10-15T16:55:00Z","v":2962,"vw":51.446673},{"c":51.425,"h":51.44,"l":51.41,"n":109,"o":51.44,"t":"2026-10-15T17:00:00Z","v":3692,"vw":51.429565},{"c":51.38,"h":51.4,"l":51.38,"n":56,"o":51.4,"t":"2026-10-15T17:05:00Z","v":2311,"vw":51.38136},{"c":51.415,"h":51.415,"l":51.38,"n":92,"o":51.38,"t":"2026-10-15T17:10:00Z","v":2317,"vw":51.392442},{"c":51.44,"h":51.44,"l":51.41,"n":78,"o":51.41,"t":"2026-10-15T17:15:00Z","v":2530,"vw":51.429286},{"c":51.41,"h":51.45,"l":51.41,"n":88,"o":51.435,"t":"2026-10-15T17:20:00Z","v":2160,"vw":51.419737},{"c":51.42,"h":51.44,"l":51.42,"n":73,"o":51.42,"t":"2026-10-15T17:25:00Z","v":2747,"vw":51.421891},{"c":51.41,"h":51.425,"l":51.375,"n":159,"o":51.425,"t":"2026-10-15T17:30:00Z","v":5974,"vw":51.398124},{"c":51.41,"h":51.41,"l":51.41,"n":7,"o":51.41,"t":"2026-10-15T17:35:00Z","v":177,"vw":51.41},{"c":51.45,"h":51.465,"l":51.41,"n":131,"o":51.41,"t":"2026-10-15T17:40:00Z","v":4649,"vw":51.43999},{"c":51.43,"h":51.455,"l":51.42,"n":99,"o":51.455,"t":"2026-10-15T17:45:00Z","v":3088,"vw":51.434333},{"c":51.43,"h":51.43,"l":51.43,"n":53,"o":51.43,"t":"2026-10-15T17:50:00Z","v":2794,"vw":51.43},{"c":51.435,"h":51.44,"l":51.405,"n":177,"o":51.435,"t":"2026-10-15T17:55:00Z","v":6216,"vw":51.426558},{"c":51.445,"h":51.45,"l":51.425,"n":110,"o":51.435,"t":"2026-10-15T18:00:00Z","v":4922,"vw":51.436653},{"c":51.415,"h":51.445,"l":51.3969,"n":116,"o":51.445,"t":"2026-10-15T18:05:00Z","v":2915,"vw":51.42342},{"c":51.49,"h":51.49,"l":51.415,"n":148,"o":51.415,"t":"2026-10-15T18:10:00Z","v":3472,"vw":51.450995},{"c":51.54,"h":51.54,"l":51.495,"n":125,"o":51.495,"t":"2026-10-15T18:15:00Z","v":3044,"vw":51.525324},{"c":51.545,"h":51.5575,"l":51.54,"n":75,"o":51.545,"t":"2026-10-15T18:20:00Z","v":1487,"vw":51.5475},{"c":51.59,"h":51.59,"l":51.55,"n":132,"o":51.56,"t":"2026-10-15T18:25:00Z","v":3499,"vw":51.565873},{"c":51.61,"h":51.61,"l":51.605,"n":73,"o":51.605,"t":"2026-10-15T18:30:00Z","v":1116,"vw":51.608333},{"c":51.62,"h":51.63,"l":51.61,"n":107,"o":51.61,"t":"2026-10-15T18:35:00Z","v":3419,"vw":51.621488},{"c":51.51,"h":51.61,"l":51.51,"n":227,"o":51.61,"t":"2026-10-15T18:40:00Z","v":10495,"vw":51.553014},{"c":51.47,"h":51.5,"l":51.47,"n":122,"o":51.5,"t":"2026-10-15T18:45:00Z","v":3994,"vw":51.492488},{"c":51.48,"h":51.48,"l":51.445,"n":151,"o":51.445,"t":"2026-10-15T18:50:00Z","v":2590,"vw":51.450261},{"c":51.445,"h":51.455,"l":51.3901,"n":178,"o":51.455,"t":"2026-10-15T18:55:00Z","v":4938,"vw":51.441476},{"c":51.41,"h":51.44,"l":51.41,"n":82,"o":51.44,"t":"2026-10-15T19:00:00Z","v":1415,"vw":51.42125},{"c":51.46,"h":51.46,"l":51.375,"n":173,"o":51.375,"t":"2026-10-15T19:05:00Z","v":4887,"vw":51.405192},{"c":51.47,"h":51.47,"l":51.44,"n":102,"o":51.46,"t":"2026-10-15T19:10:00Z","v":2880,"vw":51.456323},{"c":51.425,"h":51.455,"l":51.42,"n":109,"o":51.455,"t":"2026-10-15T19:15:00Z","v":2732,"vw":51.429443},{"c":51.56,"h":51.56,"l":51.435,"n":233,"o":51.44,"t":"2026-10-15T19:20:00Z","v":6775,"vw":51.494041},{"c":51.56,"h":51.57,"l":51.54,"n":185,"o":51.565,"t":"2026-10-15T19:25:00Z","v":5009,"vw":51.555589},{"c":51.605,"h":51.605,"l":51.56,"n":270,"o":51.56,"t":"2026-10-15T19:30:00Z","v":8504,"vw":51.581774},{"c":51.62,"h":51.62,"l":51.59,"n":266,"o":51.605,"t":"2026-10-15T19:35:00Z","v":8622,"vw":51.60693},{"c":51.61,"h":51.61,"l":51.56,"n":358,"o":51.6,"t":"2026-10-15T19:40:00Z","v":10102,"vw":51.586622},{"c":51.49,"h":51.62,"l":51.49,"n":328,"o":51.6,"t":"2026-10-15T19:45:00Z","v":11138,"vw":51.568503},{"c":51.47,"h":51.54,"l":51.42,"n":427,"o":51.5,"t":"2026-10-15T19:50:00Z","v":17843,"vw":51.488818},{"c":51.53,"h":51.54,"l":51.39,"n":1319,"o":51.45,"t":"2026-10-15T19:55:00Z","v":66613,"vw":51.477167},{"c":51.53,"h":51.53,"l":51.52,"n":41,"o":51.52,"t":"2026-10-15T20:00:00Z","v":148947,"vw":51.529993},{"c":51.44,"h":52.01,"l":51.37,"n":54,"o":52.01,"t":"2026-10-16T13:30:00Z","v":17634,"vw":51.975425},{"c":51.53,"h":51.855,"l":51.53,"n":22,"o":51.57,"t":"2026-10-16T13:35:00Z","v":1135,"vw":51.650625},{"c":51.81,"h":51.84,"l":51.56,"n":29,"o":51.66,"t":"2026-10-16T13:40:00Z","v":1336,"vw":51.729},{"c":51.93,"h":51.9401,"l":51.74,"n":23,"o":51.83,"t":"2026-10-16T13:45:00Z","v":2204,"vw":51.890411},{"c":51.8,"h":51.895,"l":51.8,"n":66,"o":51.8,"t":"2026-10-16T13:50:00Z","v":1813,"vw":51.8355},{"c":51.865,"h":51.98,"l":51.865,"n":35,"o":51.9275,"t":"2026-10-16T13:55:00Z","v":598,"vw":51.929426},{"c":51.955,"h":52.07,"l":51.94,"n":153,"o":51.94,"t":"2026-10-16T14:00:00Z","v":8938,"vw":51.960976},{"c":52.12,"h":52.12,"l":51.87,"n":65,"o":51.955,"t":"2026-10-16T14:05:00Z","v":2803,"vw":51.976083},{"c":51.85,"h":51.85,"l":51.85,"n":18,"o":51.85,"t":"2026-10-16T14:10:00Z","v":564,"vw":51.85},{"c":51.905,"h":51.935,"l":51.82,"n":46,"o":51.89,"t":"2026-10-16T14:15:00Z","v":1928,"vw":51.911889},{"c":51.85,"h":51.99,"l":51.82,"n":63,"o":51.905,"t":"2026-10-16T14:20:00Z","v":1700,"vw":51.865556},{"c":51.95,"h":52,"l":51.91,"n":41,"o":51.91,"t":"2026-10-16T14:25:00Z","v":1356,"vw":51.972},{"c":51.97,"h":52.03,"l":51.97,"n":96,"o":51.99,"t":"2026-10-16T14:30:00Z","v":3175,"vw":51.977315},{"c":51.96,"h":51.99,"l":51.93,"n":69,"o":51.95,"t":"2026-10-16T14:35:00Z","v":1744,"vw":51.95686},{"c":51.96,"h":52.02,"l":51.93,"n":135,"o":51.96,"t":"2026-10-16T14:40:00Z","v":4005,"vw":51.959},{"c":51.9,"h":51.94,"l":51.9,"n":59,"o":51.94,"t":"2026-10-16T14:45:00Z","v":2016,"vw":51.913333},{"c":51.97,"h":51.995,"l":51.9,"n":92,"o":51.9,"t":"2026-10-16T14:50:00Z","v":5249,"vw":51.945682},{"c":52.02,"h":52.02,"l":51.99,"n":24,"o":52.015,"t":"2026-10-16T14:55:00Z","v":516,"vw":52.008333},{"c":52.02,"h":52.06,"l":51.99,"n":86,"o":52.01,"t":"2026-10-16T15:00:00Z","v":2404,"vw":52.0275},{"c":52.16,"h":52.175,"l":52.09,"n":130,"o":52.12,"t":"2026-10-16T15:05:00Z","v":4071,"vw":52.15},{"c":52.17,"h":52.2,"l":52.16,"n":70,"o":52.16,"t":"2026-10-16T15:10:00Z","v":2034,"vw":52.181367},{"c":52.14,"h":52.18,"l":52.14,"n":58,"o":52.16,"t":"2026-10-16T15:15:00Z","v":1680,"vw":52.155469},{"c":52.1501,"h":52.19,"l":52.13,"n":67,"o":52.185,"t":"2026-10-16T15:20:00Z","v":2615,"vw":52.155329},{"c":52.1,"h":52.19,"l":52.1,"n":132,"o":52.185,"t":"2026-10-16T15:25:00Z","v":4028,"vw":52.144027},{"c":52.18,"h":52.18,"l":52.12,"n":61,"o":52.12,"t":"2026-10-16T15:30:00Z","v":2416,"vw":52.15542},{"c":52.12,"h":52.21,"l":52.12,"n":122,"o":52.15,"t":"2026-10-16T15:35:00Z","v":3342,"vw":52.167416},{"c":52.1,"h":52.15,"l":52.1,"n":62,"o":52.125,"t":"2026-10-16T15:40:00Z","v":1576,"vw":52.1325},{"c":52.09,"h":52.125,"l":52.07,"n":136,"o":52.1156,"t":"2026-10-16T15:45:00Z","v":3360,"vw":52.095858},{"c":52.1006,"h":52.13,"l":52.09,"n":49,"o":52.09,"t":"2026-10-16T15:50:00Z","v":7096,"vw":52.103762},{"c":52.12,"h":52.125,"l":52.07,"n":149,"o":52.125,"t":"2026-10-16T15:55:00Z","v":4992,"vw":52.093169},{"c":52.03,"h":52.125,"l":52.03,"n":170,"o":52.125,"t":"2026-10-16T16:00:00Z","v":5399,"vw":52.066063},{"c":52.01,"h":52.01,"l":51.9875,"n":60,"o":52.01,"t":"2026-10-16T16:05:00Z","v":1414,"vw":52.0035},{"c":51.9,"h":51.98,"l":51.9,"n":103,"o":51.98,"t":"2026-10-16T16:10:00Z","v":2494,"vw":51.941875},{"c":51.845,"h":51.89,"l":51.82,"n":133,"o":51.89,"t":"2026-10-16T16:15:00Z","v":4246,"vw":51.843501},{"c":51.865,"h":51.88,"l":51.85,"n":54,"o":51.85,"t":"2026-10-16T16:20:00Z","v":1767,"vw":51.873992},{"c":51.995,"h":52,"l":51.89,"n":236,"o":51.89,"t":"2026-10-16T16:25:00Z","v":11739,"vw":51.966609},{"c":52.233,"h":52.233,"l":52.029,"n":314,"o":52.03,"t":"2026-10-16T16:30:00Z","v":24031,"vw":52.124623},{"c":52.13,"h":52.235,"l":52.13,"n":312,"o":52.22,"t":"2026-10-16T16:35:00Z","v":17839,"vw":52.199865},{"c":52.12,"h":52.16,"l":52.12,"n":84,"o":52.12,"t":"2026-10-16T16:40:00Z","v":2746,"vw":52.141213},{"c":52.07,"h":52.13,"l":52.07,"n":133,"o":52.115,"t":"2026-10-16T16:45:00Z","v":5936,"vw":52.109972},{"c":52.205,"h":52.205,"l":52.055,"n":101,"o":52.065,"t":"2026-10-16T16:50:00Z","v":2869,"vw":52.10668},{"c":52.195,"h":52.21,"l":52.195,"n":27,"o":52.2,"t":"2026-10-16T16:55:00Z","v":596,"vw":52.201667},{"c":52.16,"h":52.185,"l":52.16,"n":90,"o":52.18,"t":"2026-10-16T17:00:00Z","v":2276,"vw":52.175099},{"c":52.17,"h":52.22,"l":52.17,"n":91,"o":52.18,"t":"2026-10-16T17:05:00Z","v":3041,"vw":52.183601},{"c":52.17,"h":52.17,"l":52.14,"n":97,"o":52.16,"t":"2026-10-16T17:10:00Z","v":3036,"vw":52.146836},{"c":52.21,"h":52.23,"l":52.175,"n":86,"o":52.175,"t":"2026-10-16T17:15:00Z","v":1845,"vw":52.20375},{"c":52.25,"h":52.25,"l":52.22,"n":56,"o":52.225,"t":"2026-10-16T17:20:00Z","v":1617,"vw":52.230263},{"c":52.18,"h":52.245,"l":52.18,"n":115,"o":52.245,"t":"2026-10-16T17:25:00Z","v":3125,"vw":52.200164},{"c":52.22,"h":52.22,"l":52.17,"n":48,"o":52.17,"t":"2026-10-16T17:30:00Z","v":2941,"vw":52.186168},{"c":52.26,"h":52.28,"l":52.24,"n":105,"o":52.24,"t":"2026-10-16T17:35:00Z","v":2736,"vw":52.261184},{"c":52.34,"h":52.34,"l":52.245,"n":143,"o":52.25,"t":"2026-10-16T17:40:00Z","v":5762,"vw":52.292371},{"c":52.33,"h":52.33,"l":52.31,"n":48,"o":52.33,"t":"2026-10-16T17:45:00Z","v":1047,"vw":52.325},{"c":52.33,"h":52.34,"l":52.27,"n":138,"o":52.29,"t":"2026-10-16T17:50:00Z","v":5505,"vw":52.306765},{"c":52.335,"h":52.36,"l":52.33,"n":66,"o":52.345,"t":"2026-10-16T17:55:00Z","v":1973,"vw":52.339545},{"c":52.34,"h":52.35,"l":52.32,"n":83,"o":52.33,"t":"2026-10-16T18:00:00Z","v":2927,"vw":52.337389},{"c":52.235,"h":52.335,"l":52.235,"n":168,"o":52.335,"t":"2026-10-16T18:05:00Z","v":4645,"vw":52.301104},{"c":52.28,"h":52.28,"l":52.25,"n":56,"o":52.26,"t":"2026-10-16T18:10:00Z","v":2442,"vw":52.260938},{"c":52.285,"h":52.295,"l":52.27,"n":102,"o":52.295,"t":"2026-10-16T18:15:00Z","v":4609,"vw":52.284854},{"c":52.31,"h":52.31,"l":52.27,"n":122,"o":52.27,"t":"2026-10-16T18:20:00Z","v":3230,"vw":52.294118},{"c":52.32,"h":52.325,"l":52.3,"n":90,"o":52.31,"t":"2026-10-16T18:25:00Z","v":4281,"vw":52.314177},{"c":52.33,"h":52.33,"l":52.3,"n":39,"o":52.31,"t":"2026-10-16T18:30:00Z","v":1603,"vw":52.318889},{"c":52.315,"h":52.325,"l":52.31,"n":57,"o":52.325,"t":"2026-10-16T18:35:00Z","v":2445,"vw":52.313103},{"c":52.42,"h":52.42,"l":52.34,"n":142,"o":52.34,"t":"2026-10-16T18:40:00Z","v":4835,"vw":52.375577},{"c":52.405,"h":52.435,"l":52.405,"n":99,"o":52.425,"t":"2026-10-16T18:45:00Z","v":3037,"vw":52.429114},{"c":52.45,"h":52.45,"l":52.39,"n":91,"o":52.39,"t":"2026-10-16T18:50:00Z","v":2585,"vw":52.422412},{"c":52.46,"h":52.46,"l":52.41,"n":144,"o":52.44,"t":"2026-10-16T18:55:00Z","v":5726,"vw":52.436026},{"c":52.47,"h":52.47,"l":52.42,"n":142,"o":52.46,"t":"2026-10-16T19:00:00Z","v":3088,"vw":52.445458},{"c":52.35,"h":52.47,"l":52.35,"n":258,"o":52.45,"t":"2026-10-16T19:05:00Z","v":9256,"vw":52.423672},{"c":52.285,"h":52.355,"l":52.285,"n":209,"o":52.34,"t":"2026-10-16T19:10:00Z","v":7452,"vw":52.315439},{"c":52.3,"h":52.365,"l":52.28,"n":220,"o":52.285,"t":"2026-10-16T19:15:00Z","v":6692,"vw":52.312018},{"c":52.33,"h":52.35,"l":52.28,"n":208,"o":52.28,"t":"2026-10-16T19:20:00Z","v":9615,"vw":52.305682},{"c":52.28,"h":52.36,"l":52.28,"n":231,"o":52.33,"t":"2026-10-16T19:25:00Z","v":8143,"vw":52.299772},{"c":52.335,"h":52.35,"l":52.29,"n":303,"o":52.305,"t":"2026-10-16T19:30:00Z","v":10017,"vw":52.31958},{"c":52.33,"h":52.335,"l":52.31,"n":221,"o":52.335,"t":"2026-10-16T19:35:00Z","v":6420,"vw":52.323231},{"c":52.34,"h":52.35,"l":52.3,"n":293,"o":52.33,"t":"2026-10-16T19:40:00Z","v":11142,"vw":52.318308},{"c":52.415,"h":52.425,"l":52.325,"n":307,"o":52.34,"t":"2026-10-16T19:45:00Z","v":11651,"vw":52.378092},{"c":52.43,"h":52.48,"l":52.3875,"n":413,"o":52.39,"t":"2026-10-16T19:50:00Z","v":20165,"vw":52.44838},{"c":52.18,"h":52.425,"l":52.18,"n":1591,"o":52.42,"t":"2026-10-16T19:55:00Z","v":114357,"vw":52.296074},{"c":52.19,"h":52.21,"l":52.19,"n":44,"o":52.21,"t":"2026-10-16T20:00:00Z","v":307038,"vw":52.190181},{"c":52.045,"h":52.055,"l":52.04,"n":34,"o":52.04,"t":"2026-10-19T13:30:00Z","v":7040,"vw":52.040649},{"c":52.025,"h":52.2999,"l":52.025,"n":45,"o":52.2999,"t":"2026-10-19T13:35:00Z","v":1269,"vw":52.149956},{"c":52.105,"h":52.145,"l":51.99,"n":65,"o":52.145,"t":"2026-10-19T13:40:00Z","v":1783,"vw":52.034721},{"c":52.058,"h":52.11,"l":52.0547,"n":28,"o":52.105,"t":"2026-10-19T13:45:00Z","v":1097,"vw":52.070564},{"c":52.065,"h":52.065,"l":52.0575,"n":6,"o":52.0575,"t":"2026-10-19T13:50:00Z","v":324,"vw":52.06125},{"c":52.115,"h":52.12,"l":52.05,"n":32,"o":52.065,"t":"2026-10-19T13:55:00Z","v":1176,"vw":52.07625},{"c":52,"h":52.14,"l":52,"n":111,"o":52.04,"t":"2026-10-19T14:00:00Z","v":5203,"vw":52.082704},{"c":52.08,"h":52.1,"l":51.965,"n":65,"o":52.08,"t":"2026-10-19T14:05:00Z","v":1716,"vw":52.066935},{"c":51.995,"h":52.05,"l":51.95,"n":85,"o":52.05,"t":"2026-10-19T14:10:00Z","v":2723,"vw":51.999918},{"c":51.945,"h":52.03,"l":51.9,"n":105,"o":52.0175,"t":"2026-10-19T14:15:00Z","v":3714,"vw":51.973874},{"c":51.87,"h":51.92,"l":51.87,"n":50,"o":51.89,"t":"2026-10-19T14:20:00Z","v":1804,"vw":51.906053},{"c":51.84,"h":51.9425,"l":51.8,"n":110,"o":51.93,"t":"2026-10-19T14:25:00Z","v":4759,"vw":51.877767},{"c":51.715,"h":51.9046,"l":51.7,"n":112,"o":51.84,"t":"2026-10-19T14:30:00Z","v":5273,"vw":51.827888},{"c":51.79,"h":51.79,"l":51.64,"n":21,"o":51.64,"t":"2026-10-19T14:35:00Z","v":603,"vw":51.715},{"c":51.695,"h":51.755,"l":51.64,"n":98,"o":51.755,"t":"2026-10-19T14:40:00Z","v":6763,"vw":51.657167},{"c":51.5,"h":51.65,"l":51.48,"n":351,"o":51.65,"t":"2026-10-19T14:45:00Z","v":23134,"vw":51.570041},{"c":51.59,"h":51.59,"l":51.565,"n":44,"o":51.565,"t":"2026-10-19T14:50:00Z","v":963,"vw":51.576484},{"c":51.55,"h":51.59,"l":51.55,"n":36,"o":51.59,"t":"2026-10-19T14:55:00Z","v":1457,"vw":51.554},{"c":51.61,"h":51.635,"l":51.59,"n":87,"o":51.625,"t":"2026-10-19T15:00:00Z","v":5618,"vw":51.62742},{"c":51.625,"h":51.625,"l":51.59,"n":76,"o":51.62,"t":"2026-10-19T15:05:00Z","v":2319,"vw":51.61577},{"c":51.61,"h":51.64,"l":51.61,"n":19,"o":51.64,"t":"2026-10-19T15:10:00Z","v":942,"vw":51.614878},{"c":51.61,"h":51.68,"l":51.61,"n":130,"o":51.65,"t":"2026-10-19T15:15:00Z","v":3111,"vw":51.639781},{"c":51.58,"h":51.625,"l":51.55,"n":116,"o":51.625,"t":"2026-10-19T15:20:00Z","v":3920,"vw":51.58541},{"c":51.53,"h":51.57,"l":51.52,"n":85,"o":51.56,"t":"2026-10-19T15:25:00Z","v":2108,"vw":51.543111},{"c":51.575,"h":51.575,"l":51.52,"n":80,"o":51.55,"t":"2026-10-19T15:30:00Z","v":2773,"vw":51.543598},{"c":51.635,"h":51.635,"l":51.575,"n":68,"o":51.575,"t":"2026-10-19T15:35:00Z","v":1224,"vw":51.615575},{"c":51.645,"h":51.65,"l":51.63,"n":87,"o":51.63,"t":"2026-10-19T15:40:00Z","v":2078,"vw":51.638533},{"c":51.565,"h":51.65,"l":51.565,"n":134,"o":51.59,"t":"2026-10-19T15:45:00Z","v":5094,"vw":51.607853},{"c":51.565,"h":51.57,"l":51.565,"n":53,"o":51.565,"t":"2026-10-19T15:50:00Z","v":3716,"vw":51.565168},{"c":51.64,"h":51.64,"l":51.64,"n":13,"o":51.64,"t":"2026-10-19T15:55:00Z","v":226,"vw":51.64},{"c":51.665,"h":51.71,"l":51.64,"n":72,"o":51.66,"t":"2026-10-19T16:00:00Z","v":2488,"vw":51.665983},{"c":51.49,"h":51.6635,"l":51.49,"n":115,"o":51.6635,"t":"2026-10-19T16:05:00Z","v":4162,"vw":51.575516},{"c":51.425,"h":51.48,"l":51.42,"n":64,"o":51.48,"t":"2026-10-19T16:10:00Z","v":1487,"vw":51.448166},{"c":51.475,"h":51.475,"l":51.425,"n":51,"o":51.425,"t":"2026-10-19T16:15:00Z","v":1347,"vw":51.4375},{"c":51.495,"h":51.5,"l":51.45,"n":89,"o":51.495,"t":"2026-10-19T16:20:00Z","v":3152,"vw":51.493227},{"c":51.465,"h":51.475,"l":51.46,"n":95,"o":51.46,"t":"2026-10-19T16:25:00Z","v":2659,"vw":51.468214},{"c":51.5,"h":51.5,"l":51.44,"n":92,"o":51.47,"t":"2026-10-19T16:30:00Z","v":3637,"vw":51.471219},{"c":51.495,"h":51.495,"l":51.4821,"n":45,"o":51.49,"t":"2026-10-19T16:35:00Z","v":1149,"vw":51.487091},{"c":51.49,"h":51.495,"l":51.46,"n":129,"o":51.47,"t":"2026-10-19T16:40:00Z","v":3615,"vw":51.478199},{"c":51.52,"h":51.53,"l":51.49,"n":79,"o":51.49,"t":"2026-10-19T16:45:00Z","v":2166,"vw":51.51694},{"c":51.55,"h":51.56,"l":51.53,"n":55,"o":51.53,"t":"2026-10-19T16:50:00Z","v":1139,"vw":51.5475},{"c":51.53,"h":51.55,"l":51.53,"n":92,"o":51.55,"t":"2026-10-19T16:55:00Z","v":2173,"vw":51.536154},{"c":51.49,"h":51.54,"l":51.49,"n":142,"o":51.515,"t":"2026-10-19T17:00:00Z","v":5542,"vw":51.519154},{"c":51.537,"h":51.537,"l":51.51,"n":73,"o":51.51,"t":"2026-10-19T17:05:00Z","v":2849,"vw":51.517437},{"c":51.485,"h":51.54,"l":51.47,"n":146,"o":51.54,"t":"2026-10-19T17:10:00Z","v":4374,"vw":51.495435},{"c":51.51,"h":51.54,"l":51.495,"n":96,"o":51.51,"t":"2026-10-19T17:15:00Z","v":3512,"vw":51.515197},{"c":51.51,"h":51.54,"l":51.51,"n":70,"o":51.51,"t":"2026-10-19T17:20:00Z","v":1630,"vw":51.516873},{"c":51.53,"h":51.56,"l":51.51,"n":91,"o":51.515,"t":"2026-10-19T17:25:00Z","v":2712,"vw":51.534457},{"c":51.5,"h":51.52,"l":51.48,"n":79,"o":51.52,"t":"2026-10-19T17:30:00Z","v":3125,"vw":51.497455},{"c":51.44,"h":51.47,"l":51.425,"n":155,"o":51.47,"t":"2026-10-19T17:35:00Z","v":4801,"vw":51.442574},{"c":51.445,"h":51.455,"l":51.44,"n":39,"o":51.455,"t":"2026-10-19T17:40:00Z","v":1353,"vw":51.4495},{"c":51.425,"h":51.445,"l":51.42,"n":105,"o":51.445,"t":"2026-10-19T17:45:00Z","v":2610,"vw":51.427665},{"c":51.42,"h":51.43,"l":51.41,"n":126,"o":51.43,"t":"2026-10-19T17:50:00Z","v":3269,"vw":51.424106},{"c":51.455,"h":51.46,"l":51.43,"n":84,"o":51.44,"t":"2026-10-19T17:55:00Z","v":2542,"vw":51.446477},{"c":51.48,"h":51.48,"l":51.42,"n":143,"o":51.44,"t":"2026-10-19T18:00:00Z","v":5574,"vw":51.43876},{"c":51.42,"h":51.49,"l":51.42,"n":146,"o":51.48,"t":"2026-10-19T18:05:00Z","v":4229,"vw":51.458632},{"c":51.34,"h":51.41,"l":51.34,"n":131,"o":51.41,"t":"2026-10-19T18:10:00Z","v":3411,"vw":51.369725},{"c":51.32,"h":51.32,"l":51.3,"n":77,"o":51.3,"t":"2026-10-19T18:15:00Z","v":2852,"vw":51.30724},{"c":51.285,"h":51.3,"l":51.285,"n":66,"o":51.3,"t":"2026-10-19T18:20:00Z","v":1590,"vw":51.2915},{"c":51.345,"h":51.36,"l":51.29,"n":138,"o":51.29,"t":"2026-10-19T18:25:00Z","v":5834,"vw":51.331617},{"c":51.365,"h":51.365,"l":51.35,"n":43,"o":51.35,"t":"2026-10-19T18:30:00Z","v":1243,"vw":51.35375},{"c":51.395,"h":51.44,"l":51.395,"n":71,"o":51.44,"t":"2026-10-19T18:35:00Z","v":1442,"vw":51.404211},{"c":51.39,"h":51.395,"l":51.37,"n":157,"o":51.37,"t":"2026-10-19T18:40:00Z","v":3830,"vw":51.38141},{"c":51.375,"h":51.415,"l":51.375,"n":164,"o":51.385,"t":"2026-10-19T18:45:00Z","v":4547,"vw":51.393402},{"c":51.31,"h":51.36,"l":51.305,"n":110,"o":51.36,"t":"2026-10-19T18:50:00Z","v":3675,"vw":51.335347},{"c":51.33,"h":51.36,"l":51.305,"n":97,"o":51.305,"t":"2026-10-19T18:55:00Z","v":2816,"vw":51.323477},{"c":51.33,"h":51.3301,"l":51.325,"n":96,"o":51.33,"t":"2026-10-19T19:00:00Z","v":2292,"vw":51.32963},{"c":51.26,"h":51.33,"l":51.26,"n":194,"o":51.33,"t":"2026-10-19T19:05:00Z","v":6986,"vw":51.284613},{"c":51.225,"h":51.26,"l":51.22,"n":123,"o":51.26,"t":"2026-10-19T19:10:00Z","v":5124,"vw":51.24347},{"c":51.25,"h":51.26,"l":51.225,"n":137,"o":51.225,"t":"2026-10-19T19:15:00Z","v":4521,"vw":51.241331},{"c":51.2,"h":51.25,"l":51.18,"n":240,"o":51.25,"t":"2026-10-19T19:20:00Z","v":8676,"vw":51.208117},{"c":51.12,"h":51.195,"l":51.12,"n":239,"o":51.195,"t":"2026-10-19T19:25:00Z","v":5986,"vw":51.148968},{"c":51.05,"h":51.11,"l":51.03,"n":355,"o":51.11,"t":"2026-10-19T19:30:00Z","v":12059,"vw":51.059301},{"c":51.085,"h":51.085,"l":51.035,"n":183,"o":51.04,"t":"2026-10-19T19:35:00Z","v":6757,"vw":51.052518},{"c":51.11,"h":51.11,"l":51.06,"n":305,"o":51.085,"t":"2026-10-19T19:40:00Z","v":10841,"vw":51.091301},{"c":51.325,"h":51.325,"l":51.09,"n":414,"o":51.11,"t":"2026-10-19T19:45:00Z","v":19427,"vw":51.148061},{"c":51.305,"h":51.38,"l":51.28,"n":443,"o":51.3,"t":"2026-10-19T19:50:00Z","v":18518,"vw":51.333636},{"c":51.16,"h":51.36,"l":51.145,"n":1580,"o":51.305,"t":"2026-10-19T19:55:00Z","v":85036,"vw":51.216051},{"c":51.18,"h":51.18,"l":51.173,"n":50,"o":51.173,"t":"2026-10-19T20:00:00Z","v":153758,"vw":51.17999},{"c":51.58,"h":51.59,"l":51.39,"n":31,"o":51.54,"t":"2026-10-20T13:30:00Z","v":5797,"vw":51.523902},{"c":51.9849,"h":51.9849,"l":51.66,"n":31,"o":51.66,"t":"2026-10-20T13:35:00Z","v":1408,"vw":51.747152},{"c":51.93,"h":52.05,"l":51.86,"n":107,"o":51.99,"t":"2026-10-20T13:40:00Z","v":3226,"vw":51.974652},{"c":51.98,"h":51.98,"l":51.98,"n":12,"o":51.98,"t":"2026-10-20T13:45:00Z","v":422,"vw":51.98},{"c":51.73,"h":51.825,"l":51.73,"n":33,"o":51.825,"t":"2026-10-20T13:50:00Z","v":957,"vw":51.792857},{"c":51.695,"h":51.825,"l":51.5501,"n":32,"o":51.63,"t":"2026-10-20T13:55:00Z","v":3996,"vw":51.612586},{"c":51.435,"h":51.58,"l":51.435,"n":51,"o":51.565,"t":"2026-10-20T14:00:00Z","v":4280,"vw":51.523256},{"c":51.4705,"h":51.56,"l":51.4705,"n":53,"o":51.52,"t":"2026-10-20T14:05:00Z","v":2249,"vw":51.532851},{"c":51.5,"h":51.5,"l":51.46,"n":28,"o":51.46,"t":"2026-10-20T14:10:00Z","v":828,"vw":51.476},{"c":51.76,"h":51.76,"l":51.4202,"n":68,"o":51.4202,"t":"2026-10-20T14:15:00Z","v":3138,"vw":51.634584},{"c":51.795,"h":51.795,"l":51.795,"n":4,"o":51.795,"t":"2026-10-20T14:20:00Z","v":104,"vw":51.795},{"c":51.77,"h":51.85,"l":51.75,"n":108,"o":51.82,"t":"2026-10-20T14:25:00Z","v":3863,"vw":51.81057},{"c":51.85,"h":51.85,"l":51.775,"n":70,"o":51.775,"t":"2026-10-20T14:30:00Z","v":2002,"vw":51.786875},{"c":51.755,"h":51.78,"l":51.745,"n":86,"o":51.7501,"t":"2026-10-20T14:35:00Z","v":2634,"vw":51.757602},{"c":51.81,"h":51.81,"l":51.74,"n":45,"o":51.75,"t":"2026-10-20T14:40:00Z","v":1662,"vw":51.761818},{"c":51.77,"h":51.85,"l":51.77,"n":79,"o":51.82,"t":"2026-10-20T14:45:00Z","v":2469,"vw":51.815995},{"c":51.83,"h":51.83,"l":51.825,"n":46,"o":51.825,"t":"2026-10-20T14:50:00Z","v":1091,"vw":51.825916},{"c":51.88,"h":51.88,"l":51.7993,"n":62,"o":51.88,"t":"2026-10-20T14:55:00Z","v":2918,"vw":51.871626},{"c":51.8,"h":51.885,"l":51.79,"n":110,"o":51.885,"t":"2026-10-20T15:00:00Z","v":4427,"vw":51.826231},{"c":51.855,"h":51.855,"l":51.73,"n":142,"o":51.8,"t":"2026-10-20T15:05:00Z","v":6041,"vw":51.769911},{"c":51.84,"h":51.89,"l":51.8,"n":151,"o":51.85,"t":"2026-10-20T15:10:00Z","v":6334,"vw":51.841873},{"c":51.89,"h":51.92,"l":51.83,"n":109,"o":51.83,"t":"2026-10-20T15:15:00Z","v":4086,"vw":51.851617},{"c":51.95,"h":51.95,"l":51.9,"n":100,"o":51.9,"t":"2026-10-20T15:20:00Z","v":2667,"vw":51.928766},{"c":51.97,"h":51.98,"l":51.97,"n":95,"o":51.98,"t":"2026-10-20T15:25:00Z","v":2794,"vw":51.979375},{"c":51.9501,"h":51.99,"l":51.9501,"n":109,"o":51.99,"t":"2026-10-20T15:30:00Z","v":4799,"vw":51.978896},{"c":51.975,"h":51.99,"l":51.97,"n":115,"o":51.97,"t":"2026-10-20T15:35:00Z","v":3475,"vw":51.980844},{"c":52.01,"h":52.01,"l":51.975,"n":131,"o":51.975,"t":"2026-10-20T15:40:00Z","v":6339,"vw":51.989533},{"c":52.01,"h":52.03,"l":51.96,"n":138,"o":52.03,"t":"2026-10-20T15:45:00Z","v":4681,"vw":52.00579},{"c":52.05,"h":52.05,"l":52.01,"n":60,"o":52.01,"t":"2026-10-20T15:50:00Z","v":1576,"vw":52.029032},{"c":52.04,"h":52.07,"l":52.04,"n":113,"o":52.04,"t":"2026-10-20T15:55:00Z","v":4998,"vw":52.048152},{"c":51.935,"h":52.04,"l":51.935,"n":113,"o":52.04,"t":"2026-10-20T16:00:00Z","v":2704,"vw":51.992454},{"c":51.95,"h":51.95,"l":51.94,"n":68,"o":51.94,"t":"2026-10-20T16:05:00Z","v":4743,"vw":51.944229},{"c":51.92,"h":51.96,"l":51.92,"n":48,"o":51.96,"t":"2026-10-20T16:10:00Z","v":2262,"vw":51.95474},{"c":51.93,"h":51.93,"l":51.89,"n":126,"o":51.93,"t":"2026-10-20T16:15:00Z","v":5865,"vw":51.9216},{"c":51.92,"h":51.96,"l":51.89,"n":99,"o":51.95,"t":"2026-10-20T16:20:00Z","v":3216,"vw":51.92946},{"c":51.9089,"h":51.945,"l":51.9089,"n":61,"o":51.915,"t":"2026-10-20T16:25:00Z","v":1962,"vw":51.923211},{"c":51.965,"h":51.965,"l":51.92,"n":109,"o":51.935,"t":"2026-10-20T16:30:00Z","v":3612,"vw":51.940071},{"c":51.96,"h":51.96,"l":51.96,"n":58,"o":51.96,"t":"2026-10-20T16:35:00Z","v":887,"vw":51.96},{"c":51.95,"h":51.96,"l":51.94,"n":71,"o":51.96,"t":"2026-10-20T16:40:00Z","v":2447,"vw":51.947836},{"c":52.02,"h":52.03,"l":51.9644,"n":136,"o":51.97,"t":"2026-10-20T16:45:00Z","v":6212,"vw":51.992458},{"c":51.9675,"h":52.02,"l":51.96,"n":78,"o":52.02,"t":"2026-10-20T16:50:00Z","v":2546,"vw":51.978013},{"c":52,"h":52,"l":51.97,"n":44,"o":51.97,"t":"2026-10-20T16:55:00Z","v":1389,"vw":51.989476},{"c":52.01,"h":52.02,"l":52,"n":35,"o":52,"t":"2026-10-20T17:00:00Z","v":1447,"vw":52.013687},{"c":52.02,"h":52.03,"l":52.01,"n":53,"o":52.01,"t":"2026-10-20T17:05:00Z","v":2017,"vw":52.018882},{"c":51.98,"h":52.01,"l":51.98,"n":78,"o":52.01,"t":"2026-10-20T17:10:00Z","v":2139,"vw":51.992727},{"c":51.89,"h":51.94,"l":51.8801,"n":149,"o":51.935,"t":"2026-10-20T17:15:00Z","v":5982,"vw":51.914819},{"c":51.845,"h":51.89,"l":51.83,"n":138,"o":51.89,"t":"2026-10-20T17:20:00Z","v":5087,"vw":51.85313},{"c":51.82,"h":51.86,"l":51.82,"n":77,"o":51.84,"t":"2026-10-20T17:25:00Z","v":3313,"vw":51.850942},{"c":51.82,"h":51.86,"l":51.82,"n":84,"o":51.835,"t":"2026-10-20T17:30:00Z","v":1952,"vw":51.852391},{"c":51.84,"h":51.84,"l":51.79,"n":90,"o":51.79,"t":"2026-10-20T17:35:00Z","v":3778,"vw":51.818874},{"c":51.86,"h":51.865,"l":51.85,"n":47,"o":51.85,"t":"2026-10-20T17:40:00Z","v":1159,"vw":51.859285},{"c":51.91,"h":51.92,"l":51.87,"n":82,"o":51.8756,"t":"2026-10-20T17:45:00Z","v":4417,"vw":51.89688},{"c":51.93,"h":51.94,"l":51.92,"n":89,"o":51.92,"t":"2026-10-20T17:50:00Z","v":4234,"vw":51.931522},{"c":51.96,"h":51.96,"l":51.94,"n":33,"o":51.94,"t":"2026-10-20T17:55:00Z","v":1295,"vw":51.94895},{"c":51.96,"h":51.98,"l":51.96,"n":87,"o":51.98,"t":"2026-10-20T18:00:00Z","v":2826,"vw":51.9705},{"c":51.99,"h":52,"l":51.98,"n":69,"o":51.98,"t":"2026-10-20T18:05:00Z","v":4892,"vw":51.983137},{"c":51.99,"h":52.01,"l":51.98,"n":100,"o":52,"t":"2026-10-20T18:10:00Z","v":3882,"vw":51.99593},{"c":52.01,"h":52.02,"l":52,"n":103,"o":52,"t":"2026-10-20T18:15:00Z","v":3459,"vw":52.01372},{"c":52.01,"h":52.02,"l":52.01,"n":75,"o":52.01,"t":"2026-10-20T18:20:00Z","v":2178,"vw":52.011929},{"c":52,"h":52,"l":51.99,"n":58,"o":52,"t":"2026-10-20T18:25:00Z","v":1715,"vw":51.992953},{"c":52.04,"h":52.05,"l":52.01,"n":97,"o":52.01,"t":"2026-10-20T18:30:00Z","v":3195,"vw":52.030323},{"c":52.025,"h":52.03,"l":52.02,"n":112,"o":52.02,"t":"2026-10-20T18:35:00Z","v":2512,"vw":52.025454},{"c":52.01,"h":52.02,"l":52,"n":130,"o":52.02,"t":"2026-10-20T18:40:00Z","v":4404,"vw":52.011868},{"c":52.03,"h":52.03,"l":52.0105,"n":112,"o":52.03,"t":"2026-10-20T18:45:00Z","v":3880,"vw":52.02597},{"c":52.02,"h":52.04,"l":51.99,"n":175,"o":52.04,"t":"2026-10-20T18:50:00Z","v":6995,"vw":52.002251},{"c":51.99,"h":52.025,"l":51.99,"n":173,"o":52.02,"t":"2026-10-20T18:55:00Z","v":5787,"vw":52.013877},{"c":51.97,"h":52.01,"l":51.96,"n":164,"o":51.99,"t":"2026-10-20T19:00:00Z","v":7506,"vw":51.984383},{"c":51.96,"h":51.98,"l":51.9501,"n":85,"o":51.9501,"t":"2026-10-20T19:05:00Z","v":4053,"vw":51.966985},{"c":51.97,"h":51.98,"l":51.94,"n":130,"o":51.97,"t":"2026-10-20T19:10:00Z","v":7191,"vw":51.962224},{"c":51.99,"h":51.99,"l":51.96,"n":171,"o":51.96,"t":"2026-10-20T19:15:00Z","v":6201,"vw":51.973222},{"c":51.945,"h":52.01,"l":51.945,"n":251,"o":51.99,"t":"2026-10-20T19:20:00Z","v":8032,"vw":51.980955},{"c":51.95,"h":51.95,"l":51.92,"n":191,"o":51.93,"t":"2026-10-20T19:25:00Z","v":6387,"vw":51.929259},{"c":51.975,"h":51.99,"l":51.945,"n":236,"o":51.95,"t":"2026-10-20T19:30:00Z","v":8479,"vw":51.976257},{"c":51.97,"h":51.99,"l":51.97,"n":166,"o":51.99,"t":"2026-10-20T19:35:00Z","v":6915,"vw":51.983814},{"c":52.065,"h":52.07,"l":51.985,"n":279,"o":51.985,"t":"2026-10-20T19:40:00Z","v":9916,"vw":52.021267},{"c":51.99,"h":52.06,"l":51.94,"n":397,"o":52.06,"t":"2026-10-20T19:45:00Z","v":15903,"vw":51.993734},{"c":52,"h":52.01,"l":51.97,"n":419,"o":51.9925,"t":"2026-10-20T19:50:00Z","v":25722,"vw":51.989327},{"c":52.02,"h":52.1,"l":51.97,"n":1224,"o":52.03,"t":"2026-10-20T19:55:00Z","v":60605,"vw":52.035792},{"c":52.02,"h":52.02,"l":52.02,"n":31,"o":52.02,"t":"2026-10-20T20:00:00Z","v":161408,"vw":52.02},{"c":52.5016,"h":52.5016,"l":52.5016,"n":1,"o":52.5016,"t":"2026-10-20T20:25:00Z","v":189,"vw":52.5016},{"c":51.96,"h":51.96,"l":51.96,"n":3,"o":51.96,"t":"2026-10-21T08:10:00Z","v":102,"vw":51.96},{"c":51.95,"h":51.95,"l":51.95,"n":2,"o":51.95,"t":"2026-10-21T13:15:00Z","v":101,"vw":51.95},{"c":52.0475,"h":52.16,"l":52,"n":37,"o":52.14,"t":"2026-10-21T13:30:00Z","v":9016,"vw":52.11351},{"c":52.175,"h":52.175,"l":52,"n":101,"o":52.135,"t":"2026-10-21T13:35:00Z","v":6476,"vw":52.021765},{"c":51.99,"h":52.005,"l":51.82,"n":50,"o":51.98,"t":"2026-10-21T13:40:00Z","v":1985,"vw":51.9475},{"c":52.05,"h":52.05,"l":51.85,"n":38,"o":51.85,"t":"2026-10-21T13:45:00Z","v":2872,"vw":51.961783},{"c":51.92,"h":52.1,"l":51.92,"n":24,"o":52.09,"t":"2026-10-21T13:50:00Z","v":900,"vw":52.007143},{"c":52.06,"h":52.06,"l":51.91,"n":57,"o":52.025,"t":"2026-10-21T13:55:00Z","v":2412,"vw":52.043331},{"c":52.095,"h":52.095,"l":51.98,"n":33,"o":52.06,"t":"2026-10-21T14:00:00Z","v":1461,"vw":52.059167},{"c":52.07,"h":52.21,"l":52.02,"n":83,"o":52.21,"t":"2026-10-21T14:05:00Z","v":2985,"vw":52.077569},{"c":51.97,"h":52.0835,"l":51.97,"n":71,"o":52.07,"t":"2026-10-21T14:10:00Z","v":5332,"vw":52.024309},{"c":51.935,"h":52.03,"l":51.935,"n":41,"o":51.97,"t":"2026-10-21T14:15:00Z","v":1469,"vw":51.972778},{"c":51.94,"h":52,"l":51.935,"n":112,"o":51.935,"t":"2026-10-21T14:20:00Z","v":5058,"vw":51.974358},{"c":51.96,"h":51.96,"l":51.93,"n":37,"o":51.93,"t":"2026-10-21T14:25:00Z","v":1272,"vw":51.9375},{"c":52.1,"h":52.1,"l":51.985,"n":110,"o":51.985,"t":"2026-10-21T14:30:00Z","v":3183,"vw":52.038899},{"c":52.19,"h":52.19,"l":52.1,"n":66,"o":52.1,"t":"2026-10-21T14:35:00Z","v":1453,"vw":52.137431},{"c":52.19,"h":52.2,"l":52.19,"n":12,"o":52.19,"t":"2026-10-21T14:40:00Z","v":437,"vw":52.193333},{"c":52.185,"h":52.24,"l":52.185,"n":7,"o":52.24,"t":"2026-10-21T14:45:00Z","v":507,"vw":52.20625},{"c":52.2,"h":52.24,"l":52.1969,"n":93,"o":52.21,"t":"2026-10-21T14:50:00Z","v":3498,"vw":52.210432},{"c":52.15,"h":52.21,"l":52.15,"n":64,"o":52.19,"t":"2026-10-21T14:55:00Z","v":2169,"vw":52.179286},{"c":52.095,"h":52.14,"l":52.06,"n":148,"o":52.11,"t":"2026-10-21T15:00:00Z","v":5282,"vw":52.099357},{"c":52.04,"h":52.09,"l":52.04,"n":72,"o":52.07,"t":"2026-10-21T15:05:00Z","v":2100,"vw":52.064457},{"c":52,"h":52.025,"l":52,"n":77,"o":52.025,"t":"2026-10-21T15:10:00Z","v":2031,"vw":52.017448},{"c":52.04,"h":52.04,"l":52.01,"n":37,"o":52.01,"t":"2026-10-21T15:15:00Z","v":2137,"vw":52.015587},{"c":52.05,"h":52.05,"l":52.05,"n":26,"o":52.05,"t":"2026-10-21T15:20:00Z","v":694,"vw":52.05},{"c":52.05,"h":52.06,"l":52.05,"n":39,"o":52.06,"t":"2026-10-21T15:25:00Z","v":1495,"vw":52.052821},{"c":52.01,"h":52.03,"l":51.955,"n":191,"o":52.03,"t":"2026-10-21T15:30:00Z","v":8859,"vw":51.991358},{"c":51.98,"h":51.99,"l":51.96,"n":75,"o":51.99,"t":"2026-10-21T15:35:00Z","v":1794,"vw":51.979678},{"c":51.975,"h":51.975,"l":51.94,"n":46,"o":51.975,"t":"2026-10-21T15:40:00Z","v":2671,"vw":51.973511},{"c":52.01,"h":52.01,"l":51.975,"n":55,"o":51.975,"t":"2026-10-21T15:45:00Z","v":1698,"vw":52.005209},{"c":52.03,"h":52.03,"l":52.02,"n":31,"o":52.02,"t":"2026-10-21T15:50:00Z","v":775,"vw":52.023333},{"c":52.03,"h":52.0898,"l":52.03,"n":122,"o":52.06,"t":"2026-10-21T16:00:00Z","v":7908,"vw":52.053289},{"c":52.09,"h":52.1,"l":52.055,"n":116,"o":52.06,"t":"2026-10-21T16:05:00Z","v":7243,"vw":52.072178},{"c":52.16,"h":52.16,"l":52.16,"n":32,"o":52.16,"t":"2026-10-21T16:10:00Z","v":1197,"vw":52.16},{"c":52.125,"h":52.175,"l":52.12,"n":99,"o":52.17,"t":"2026-10-21T16:15:00Z","v":3792,"vw":52.155315},{"c":52.165,"h":52.165,"l":52.125,"n":64,"o":52.125,"t":"2026-10-21T16:20:00Z","v":3488,"vw":52.138482},{"c":52.17,"h":52.17,"l":52.17,"n":33,"o":52.17,"t":"2026-10-21T16:25:00Z","v":587,"vw":52.17},{"c":52.14,"h":52.165,"l":52.14,"n":72,"o":52.165,"t":"2026-10-21T16:30:00Z","v":2321,"vw":52.153459},{"c":52.18,"h":52.2,"l":52.155,"n":121,"o":52.155,"t":"2026-10-21T16:35:00Z","v":6693,"vw":52.177186},{"c":52.1,"h":52.175,"l":52.1,"n":93,"o":52.175,"t":"2026-10-21T16:40:00Z","v":2397,"vw":52.142525},{"c":52.08,"h":52.11,"l":52.08,"n":78,"o":52.08,"t":"2026-10-21T16:45:00Z","v":1842,"vw":52.095729},{"c":52.075,"h":52.1,"l":52.07,"n":104,"o":52.1,"t":"2026-10-21T16:50:00Z","v":4830,"vw":52.090329},{"c":52.09,"h":52.09,"l":52.09,"n":48,"o":52.09,"t":"2026-10-21T16:55:00Z","v":1705,"vw":52.09},{"c":52.045,"h":52.08,"l":52.045,"n":100,"o":52.08,"t":"2026-10-21T17:00:00Z","v":4301,"vw":52.058104},{"c":52.05,"h":52.06,"l":52.04,"n":74,"o":52.04,"t":"2026-10-21T17:05:00Z","v":2064,"vw":52.049},{"c":52.04,"h":52.05,"l":52.04,"n":35,"o":52.04,"t":"2026-10-21T17:10:00Z","v":2793,"vw":52.040405},{"c":52.07,"h":52.08,"l":52.05,"n":89,"o":52.06,"t":"2026-10-21T17:15:00Z","v":4421,"vw":52.069},{"c":52.07,"h":52.08,"l":52.065,"n":58,"o":52.065,"t":"2026-10-21T17:20:00Z","v":3020,"vw":52.069426},{"c":52.11,"h":52.11,"l":52.075,"n":123,"o":52.08,"t":"2026-10-21T17:25:00Z","v":5447,"vw":52.088054},{"c":52.11,"h":52.115,"l":52.09,"n":83,"o":52.09,"t":"2026-10-21T17:30:00Z","v":4558,"vw":52.108016},{"c":52.15,"h":52.15,"l":52.11,"n":83,"o":52.11,"t":"2026-10-21T17:35:00Z","v":3665,"vw":52.12508},{"c":52.145,"h":52.145,"l":52.145,"n":15,"o":52.145,"t":"2026-10-21T17:40:00Z","v":892,"vw":52.145},{"c":52.175,"h":52.175,"l":52.16,"n":82,"o":52.16,"t":"2026-10-21T17:45:00Z","v":4938,"vw":52.173909},{"c":52.16,"h":52.16,"l":52.16,"n":46,"o":52.16,"t":"2026-10-21T17:50:00Z","v":1358,"vw":52.16},{"c":52.14,"h":52.15,"l":52.14,"n":74,"o":52.14,"t":"2026-10-21T17:55:00Z","v":2148,"vw":52.141323},{"c":52.1,"h":52.14,"l":52.1,"n":118,"o":52.14,"t":"2026-10-21T18:00:00Z","v":5021,"vw":52.123626},{"c":52.085,"h":52.1,"l":52.085,"n":92,"o":52.1,"t":"2026-10-21T18:05:00Z","v":5134,"vw":52.092138},{"c":52.075,"h":52.09,"l":52.065,"n":110,"o":52.085,"t":"2026-10-21T18:10:00Z","v":5554,"vw":52.077349},{"c":52.055,"h":52.075,"l":52.05,"n":57,"o":52.07,"t":"2026-10-21T18:15:00Z","v":2020,"vw":52.060332},{"c":52.06,"h":52.07,"l":52.06,"n":44,"o":52.07,"t":"2026-10-21T18:20:00Z","v":1864,"vw":52.063148},{"c":52.08,"h":52.08,"l":52.07,"n":71,"o":52.07,"t":"2026-10-21T18:25:00Z","v":1492,"vw":52.078188},{"c":52.07,"h":52.08,"l":52.07,"n":61,"o":52.08,"t":"2026-10-21T18:30:00Z","v":1467,"vw":52.076845},{"c":52.0501,"h":52.08,"l":52.0501,"n":99,"o":52.08,"t":"2026-10-21T18:35:00Z","v":3995,"vw":52.070599},{"c":52.0501,"h":52.0515,"l":52.0501,"n":38,"o":52.0515,"t":"2026-10-21T18:40:00Z","v":978,"vw":52.051148},{"c":51.99,"h":52.05,"l":51.99,"n":203,"o":52.05,"t":"2026-10-21T18:45:00Z","v":7425,"vw":52.020698},{"c":51.995,"h":52.03,"l":51.995,"n":99,"o":52.01,"t":"2026-10-21T18:50:00Z","v":2483,"vw":52.01897},{"c":51.96,"h":51.97,"l":51.93,"n":126,"o":51.97,"t":"2026-10-21T18:55:00Z","v":3711,"vw":51.950127},{"c":51.99,"h":51.99,"l":51.96,"n":156,"o":51.97,"t":"2026-10-21T19:00:00Z","v":3805,"vw":51.973086},{"c":52.01,"h":52.045,"l":51.98,"n":178,"o":51.98,"t":"2026-10-21T19:05:00Z","v":7176,"vw":52.008737},{"c":52.0525,"h":52.0525,"l":52.0072,"n":112,"o":52.01,"t":"2026-10-21T19:10:00Z","v":2944,"vw":52.031197},{"c":52.07,"h":52.09,"l":52.06,"n":88,"o":52.08,"t":"2026-10-21T19:15:00Z","v":3337,"vw":52.075522},{"c":52.075,"h":52.08,"l":52.07,"n":146,"o":52.08,"t":"2026-10-21T19:20:00Z","v":4350,"vw":52.075225},{"c":52.1,"h":52.105,"l":52.075,"n":138,"o":52.075,"t":"2026-10-21T19:25:00Z","v":4522,"vw":52.086383},{"c":52.025,"h":52.1,"l":52.02,"n":245,"o":52.09,"t":"2026-10-21T19:30:00Z","v":9586,"vw":52.070494},{"c":52.08,"h":52.09,"l":52.04,"n":202,"o":52.04,"t":"2026-10-21T19:35:00Z","v":6363,"vw":52.072369},{"c":52.125,"h":52.13,"l":52.06,"n":288,"o":52.07,"t":"2026-10-21T19:40:00Z","v":11664,"vw":52.088941},{"c":52.025,"h":52.13,"l":52,"n":392,"o":52.13,"t":"2026-10-21T19:45:00Z","v":18259,"vw":52.041833},{"c":52.1,"h":52.1,"l":52.02,"n":289,"o":52.025,"t":"2026-10-21T19:50:00Z","v":19814,"vw":52.060468},{"c":52.1,"h":52.12,"l":52.01,"n":1100,"o":52.09,"t":"2026-10-21T19:55:00Z","v":66171,"vw":52.07591},{"c":52.1,"h":52.1,"l":52.1,"n":44,"o":52.1,"t":"2026-10-21T20:00:00Z","v":196936,"vw":52.1},{"c":52.36,"h":52.56,"l":52.36,"n":14,"o":52.5,"t":"2026-10-22T13:30:00Z","v":4664,"vw":52.495297},{"c":52.44,"h":52.44,"l":52.44,"n":4,"o":52.44,"t":"2026-10-22T13:35:00Z","v":233,"vw":52.44},{"c":52.53,"h":52.53,"l":52.47,"n":8,"o":52.47,"t":"2026-10-22T13:40:00Z","v":241,"vw":52.5},{"c":52.64,"h":52.68,"l":52.525,"n":53,"o":52.525,"t":"2026-10-22T13:45:00Z","v":1248,"vw":52.592568},{"c":52.635,"h":52.635,"l":52.635,"n":7,"o":52.635,"t":"2026-10-22T13:50:00Z","v":403,"vw":52.635},{"c":52.585,"h":52.64,"l":52.565,"n":68,"o":52.61,"t":"2026-10-22T13:55:00Z","v":4500,"vw":52.59326},{"c":52.41,"h":52.585,"l":52.41,"n":77,"o":52.585,"t":"2026-10-22T14:00:00Z","v":2217,"vw":52.487934},{"c":52.45,"h":52.45,"l":52.415,"n":26,"o":52.415,"t":"2026-10-22T14:05:00Z","v":698,"vw":52.436327},{"c":52.62,"h":52.62,"l":52.48,"n":100,"o":52.48,"t":"2026-10-22T14:10:00Z","v":7785,"vw":52.588831},{"c":52.615,"h":52.615,"l":52.6101,"n":39,"o":52.615,"t":"2026-10-22T14:15:00Z","v":676,"vw":52.613775},{"c":52.7,"h":52.77,"l":52.6225,"n":114,"o":52.6225,"t":"2026-10-22T14:20:00Z","v":2936,"vw":52.709449},{"c":52.79,"h":52.81,"l":52.695,"n":35,"o":52.695,"t":"2026-10-22T14:25:00Z","v":3030,"vw":52.777396},{"c":52.77,"h":52.77,"l":52.715,"n":46,"o":52.72,"t":"2026-10-22T14:30:00Z","v":1318,"vw":52.736},{"c":52.89,"h":52.89,"l":52.735,"n":118,"o":52.735,"t":"2026-10-22T14:35:00Z","v":5883,"vw":52.848094},{"c":52.87,"h":52.9,"l":52.85,"n":95,"o":52.9,"t":"2026-10-22T14:40:00Z","v":8518,"vw":52.882565},{"c":52.99,"h":52.99,"l":52.87,"n":127,"o":52.87,"t":"2026-10-22T14:45:00Z","v":4572,"vw":52.915573},{"c":52.95,"h":52.98,"l":52.92,"n":114,"o":52.97,"t":"2026-10-22T14:50:00Z","v":3926,"vw":52.951803},{"c":52.92,"h":52.925,"l":52.91,"n":46,"o":52.91,"t":"2026-10-22T14:55:00Z","v":1179,"vw":52.91486},{"c":53,"h":53,"l":52.92,"n":87,"o":52.925,"t":"2026-10-22T15:00:00Z","v":4427,"vw":52.943458},{"c":53.06,"h":53.08,"l":53.01,"n":71,"o":53.08,"t":"2026-10-22T15:05:00Z","v":2613,"vw":53.043217},{"c":53.11,"h":53.13,"l":53.1,"n":28,"o":53.1,"t":"2026-10-22T15:10:00Z","v":785,"vw":53.1095},{"c":53.11,"h":53.14,"l":53.07,"n":80,"o":53.095,"t":"2026-10-22T15:15:00Z","v":1956,"vw":53.107195},{"c":53.05,"h":53.105,"l":53.05,"n":118,"o":53.105,"t":"2026-10-22T15:20:00Z","v":4146,"vw":53.07966},{"c":53.04,"h":53.04,"l":53.02,"n":53,"o":53.02,"t":"2026-10-22T15:25:00Z","v":1742,"vw":53.026813},{"c":53.095,"h":53.1,"l":53,"n":80,"o":53.035,"t":"2026-10-22T15:30:00Z","v":3149,"vw":53.033542},{"c":53.09,"h":53.11,"l":53.085,"n":29,"o":53.085,"t":"2026-10-22T15:35:00Z","v":983,"vw":53.096482},{"c":53.255,"h":53.255,"l":53.13,"n":133,"o":53.15,"t":"2026-10-22T15:40:00Z","v":4314,"vw":53.176335},{"c":53.245,"h":53.305,"l":53.21,"n":97,"o":53.305,"t":"2026-10-22T15:45:00Z","v":2083,"vw":53.230769},{"c":53.23,"h":53.265,"l":53.23,"n":142,"o":53.265,"t":"2026-10-22T15:50:00Z","v":2978,"vw":53.247642},{"c":53.24,"h":53.24,"l":53.22,"n":36,"o":53.22,"t":"2026-10-22T15:55:00Z","v":970,"vw":53.235714},{"c":53.155,"h":53.24,"l":53.14,"n":156,"o":53.23,"t":"2026-10-22T16:00:00Z","v":6050,"vw":53.184601},{"c":53.21,"h":53.26,"l":53.185,"n":126,"o":53.19,"t":"2026-10-22T16:05:00Z","v":3842,"vw":53.220913},{"c":53.2,"h":53.225,"l":53.19,"n":77,"o":53.225,"t":"2026-10-22T16:10:00Z","v":1825,"vw":53.201364},{"c":53.18,"h":53.24,"l":53.18,"n":102,"o":53.22,"t":"2026-10-22T16:15:00Z","v":2809,"vw":53.213729},{"c":53.16,"h":53.2,"l":53.16,"n":69,"o":53.2,"t":"2026-10-22T16:20:00Z","v":2848,"vw":53.177233},{"c":53.111,"h":53.16,"l":53.08,"n":135,"o":53.16,"t":"2026-10-22T16:25:00Z","v":4666,"vw":53.115107},{"c":52.99,"h":53.0901,"l":52.98,"n":121,"o":53.0901,"t":"2026-10-22T16:30:00Z","v":2848,"vw":53.04013},{"c":53.08,"h":53.08,"l":53,"n":126,"o":53.005,"t":"2026-10-22T16:35:00Z","v":3458,"vw":53.022643},{"c":53.12,"h":53.12,"l":53.07,"n":105,"o":53.08,"t":"2026-10-22T16:40:00Z","v":3076,"vw":53.083863},{"c":53.2199,"h":53.2199,"l":53.13,"n":94,"o":53.13,"t":"2026-10-22T16:45:00Z","v":2457,"vw":53.190801},{"c":53.295,"h":53.295,"l":53.205,"n":121,"o":53.205,"t":"2026-10-22T16:50:00Z","v":3293,"vw":53.267606},{"c":53.295,"h":53.3,"l":53.27,"n":47,"o":53.3,"t":"2026-10-22T16:55:00Z","v":1339,"vw":53.280714},{"c":53.24,"h":53.27,"l":53.24,"n":76,"o":53.27,"t":"2026-10-22T17:00:00Z","v":1451,"vw":53.245824},{"c":53.255,"h":53.26,"l":53.23,"n":75,"o":53.23,"t":"2026-10-22T17:05:00Z","v":2481,"vw":53.242647},{"c":53.33,"h":53.36,"l":53.29,"n":90,"o":53.29,"t":"2026-10-22T17:10:00Z","v":2853,"vw":53.328333},{"c":53.32,"h":53.32,"l":53.28,"n":65,"o":53.31,"t":"2026-10-22T17:15:00Z","v":2365,"vw":53.300545},{"c":53.365,"h":53.365,"l":53.33,"n":116,"o":53.33,"t":"2026-10-22T17:20:00Z","v":4770,"vw":53.343455},{"c":53.4,"h":53.4,"l":53.36,"n":81,"o":53.36,"t":"2026-10-22T17:25:00Z","v":1848,"vw":53.388333},{"c":53.41,"h":53.41,"l":53.39,"n":43,"o":53.39,"t":"2026-10-22T17:30:00Z","v":1283,"vw":53.394},{"c":53.365,"h":53.37,"l":53.355,"n":63,"o":53.37,"t":"2026-10-22T17:35:00Z","v":2165,"vw":53.367482},{"c":53.37,"h":53.38,"l":53.365,"n":61,"o":53.365,"t":"2026-10-22T17:40:00Z","v":1619,"vw":53.373},{"c":53.39,"h":53.39,"l":53.38,"n":115,"o":53.38,"t":"2026-10-22T17:45:00Z","v":4037,"vw":53.384259},{"c":53.395,"h":53.405,"l":53.38,"n":148,"o":53.4,"t":"2026-10-22T17:50:00Z","v":5155,"vw":53.390206},{"c":53.47,"h":53.48,"l":53.44,"n":83,"o":53.44,"t":"2026-10-22T17:55:00Z","v":1801,"vw":53.463},{"c":53.46,"h":53.485,"l":53.46,"n":91,"o":53.485,"t":"2026-10-22T18:00:00Z","v":3560,"vw":53.479939},{"c":53.44,"h":53.47,"l":53.435,"n":90,"o":53.47,"t":"2026-10-22T18:05:00Z","v":4937,"vw":53.446255},{"c":53.445,"h":53.47,"l":53.445,"n":47,"o":53.445,"t":"2026-10-22T18:10:00Z","v":1262,"vw":53.451012},{"c":53.385,"h":53.42,"l":53.385,"n":113,"o":53.42,"t":"2026-10-22T18:15:00Z","v":3433,"vw":53.39738},{"c":53.42,"h":53.42,"l":53.365,"n":150,"o":53.385,"t":"2026-10-22T18:20:00Z","v":4237,"vw":53.390769},{"c":53.445,"h":53.445,"l":53.43,"n":112,"o":53.4356,"t":"2026-10-22T18:25:00Z","v":2411,"vw":53.437942},{"c":53.47,"h":53.47,"l":53.43,"n":122,"o":53.445,"t":"2026-10-22T18:30:00Z","v":2728,"vw":53.44115},{"c":53.475,"h":53.49,"l":53.4523,"n":118,"o":53.47,"t":"2026-10-22T18:35:00Z","v":2390,"vw":53.473486},{"c":53.465,"h":53.49,"l":53.445,"n":141,"o":53.49,"t":"2026-10-22T18:40:00Z","v":2586,"vw":53.467273},{"c":53.525,"h":53.54,"l":53.465,"n":164,"o":53.465,"t":"2026-10-22T18:45:00Z","v":3541,"vw":53.503203},{"c":53.59,"h":53.59,"l":53.49,"n":262,"o":53.55,"t":"2026-10-22T18:50:00Z","v":9490,"vw":53.540947},{"c":53.575,"h":53.58,"l":53.56,"n":72,"o":53.56,"t":"2026-10-22T18:55:00Z","v":812,"vw":53.56875},{"c":53.61,"h":53.65,"l":53.57,"n":213,"o":53.57,"t":"2026-10-22T19:00:00Z","v":6481,"vw":53.610358},{"c":53.69,"h":53.7,"l":53.62,"n":176,"o":53.625,"t":"2026-10-22T19:05:00Z","v":3801,"vw":53.663251},{"c":53.63,"h":53.685,"l":53.63,"n":143,"o":53.685,"t":"2026-10-22T19:10:00Z","v":4279,"vw":53.64292},{"c":53.62,"h":53.64,"l":53.615,"n":194,"o":53.625,"t":"2026-10-22T19:15:00Z","v":4642,"vw":53.623834},{"c":53.59,"h":53.65,"l":53.58,"n":264,"o":53.6,"t":"2026-10-22T19:20:00Z","v":7338,"vw":53.614566},{"c":53.56,"h":53.56,"l":53.54,"n":189,"o":53.55,"t":"2026-10-22T19:25:00Z","v":6141,"vw":53.547609},{"c":53.59,"h":53.59,"l":53.52,"n":274,"o":53.545,"t":"2026-10-22T19:30:00Z","v":8844,"vw":53.555941},{"c":53.63,"h":53.66,"l":53.59,"n":295,"o":53.59,"t":"2026-10-22T19:35:00Z","v":10926,"vw":53.60728},{"c":53.69,"h":53.71,"l":53.65,"n":217,"o":53.65,"t":"2026-10-22T19:40:00Z","v":7105,"vw":53.683517},{"c":53.615,"h":53.695,"l":53.57,"n":325,"o":53.69,"t":"2026-10-22T19:45:00Z","v":11797,"vw":53.638689},{"c":53.67,"h":53.685,"l":53.575,"n":356,"o":53.6,"t":"2026-10-22T19:50:00Z","v":12958,"vw":53.635801},{"c":53.62,"h":53.75,"l":53.61,"n":1335,"o":53.69,"t":"2026-10-22T19:55:00Z","v":63298,"vw":53.687595},{"c":53.63,"h":53.64,"l":53.63,"n":40,"o":53.64,"t":"2026-10-22T20:00:00Z","v":197805,"vw":53.630006}],"history":[{"c":46.61,"h":47.17,"l":46.3608,"n":6685,"o":47.14,"t":"2024-10-21T04:00:00Z","v":338792,"vw":46.614338},{"c":46.8,"h":46.855,"l":46.26,"n":6194,"o":46.46,"t":"2024-10-22T04:00:00Z","v":279424,"vw":46.720465},{"c":46.76,"h":46.96,"l":46.44,"n":6900,"o":46.67,"t":"2024-10-23T04:00:00Z","v":322538,"vw":46.659456},{"c":46.42,"h":46.99,"l":46.24,"n":6116,"o":46.93,"t":"2024-10-24T04:00:00Z","v":305676,"vw":46.458438},{"c":46,"h":46.7,"l":45.94,"n":6292,"o":46.7,"t":"2024-10-25T04:00:00Z","v":348401,"vw":46.107435},{"c":46.39,"h":46.645,"l":46,"n":5774,"o":46.28,"t":"2024-10-28T04:00:00Z","v":240202,"vw":46.437115},{"c":46.13,"h":46.25,"l":45.76,"n":8283,"o":46,"t":"2024-10-29T04:00:00Z","v":315417,"vw":46.10144},{"c":46.27,"h":46.73,"l":46.21,"n":9016,"o":46.39,"t":"2024-10-30T04:00:00Z","v":358699,"vw":46.323594},{"c":45.89,"h":46.54,"l":45.835,"n":6550,"o":46.2,"t":"2024-10-31T04:00:00Z","v":572445,"vw":45.964689},{"c":45.23,"h":46.0636,"l":45.1477,"n":9414,"o":45.92,"t":"2024-11-01T04:00:00Z","v":412799,"vw":45.353002},{"c":45.17,"h":45.56,"l":44.83,"n":8460,"o":44.99,"t":"2024-11-04T05:00:00Z","v":446876,"vw":45.123814},{"c":45.69,"h":45.8,"l":44.7779,"n":8382,"o":44.91,"t":"2024-11-05T05:00:00Z","v":399464,"vw":45.590146},{"c":46.94,"h":47.65,"l":46.64,"n":14634,"o":46.65,"t":"2024-11-06T05:00:00Z","v":1048910,"vw":47.038126},{"c":46.38,"h":47.24,"l":46.28,"n":12221,"o":46.75,"t":"2024-11-07T05:00:00Z","v":609918,"vw":46.590001},{"c":46.82,"h":47.17,"l":46.455,"n":9339,"o":46.69,"t":"2024-11-08T05:00:00Z","v":696968,"vw":46.858885},{"c":47.56,"h":47.73,"l":46.915,"n":8330,"o":47.07,"t":"2024-11-11T05:00:00Z","v":413271,"vw":47.506568},{"c":47.75,"h":48.38,"l":47.61,"n":11252,"o":47.73,"t":"2024-11-12T05:00:00Z","v":764276,"vw":47.844081},{"c":47.73,"h":48.37,"l":47.69,"n":7492,"o":48.06,"t":"2024-11-13T05:00:00Z","v":363935,"vw":47.829508},{"c":47.27,"h":47.98,"l":47.18,"n":8914,"o":47.86,"t":"2024-11-14T05:00:00Z","v":471095,"vw":47.377006},{"c":48.01,"h":48.11,"l":47.27,"n":6674,"o":47.5,"t":"2024-11-15T05:00:00Z","v":394552,"vw":47.867908},{"c":48.45,"h":48.675,"l":47.88,"n":7178,"o":47.88,"t":"2024-11-18T05:00:00Z","v":309767,"vw":48.387177},{"c":48.74,"h":48.76,"l":47.84,"n":9227,"o":48.18,"t":"2024-11-19T05:00:00Z","v":427522,"vw":48.521006},{"c":48.79,"h":48.85,"l":48.26,"n":8990,"o":48.51,"t":"2024-11-20T05:00:00Z","v":362979,"vw":48.697887},{"c":49.85,"h":49.98,"l":48.91,"n":9249,"o":49.09,"t":"2024-11-21T05:00:00Z","v":460200,"vw":49.689812},{"c":51.04,"h":51.16,"l":49.93,"n":8419,"o":50,"t":"2024-11-22T05:00:00Z","v":472780,"vw":50.937021},{"c":51.5,"h":51.8,"l":51.09,"n":11457,"o":51.2,"t":"2024-11-25T05:00:00Z","v":585583,"vw":51.534984},{"c":50.71,"h":51.42,"l":49.19,"n":11192,"o":50.57,"t":"2024-11-26T05:00:00Z","v":594655,"vw":50.71308},{"c":51.61,"h":51.945,"l":49.87,"n":9148,"o":51.2,"t":"2024-11-27T05:00:00Z","v":613686,"vw":51.596742},{"c":51.58,"h":51.79,"l":51.43,"n":4882,"o":51.74,"t":"2024-11-29T05:00:00Z","v":273319,"vw":51.588136},{"c":51,"h":51.75,"l":50.7,"n":9877,"o":51.75,"t":"2024-12-02T05:00:00Z","v":499932,"vw":51.056743},{"c":50.17,"h":51.6,"l":50.105,"n":9226,"o":51.1,"t":"2024-12-03T05:00:00Z","v":401419,"vw":50.362443},{"c":50.1,"h":50.22,"l":49.7,"n":9856,"o":50.18,"t":"2024-12-04T05:00:00Z","v":455124,"vw":50.017878},{"c":49.8,"h":50.355,"l":49.75,"n":7963,"o":50.21,"t":"2024-12-05T05:00:00Z","v":332632,"vw":49.873788},{"c":49.18,"h":49.91,"l":49.01,"n":11048,"o":49.91,"t":"2024-12-06T05:00:00Z","v":469047,"vw":49.194701},{"c":48.53,"h":49.18,"l":48.36,"n":10552,"o":49.13,"t":"2024-12-09T05:00:00Z","v":515716,"vw":48.691711},{"c":48.73,"h":49.01,"l":47.88,"n":10858,"o":48.39,"t":"2024-12-10T05:00:00Z","v":634729,"vw":48.693434},{"c":47.87,"h":48.4,"l":47.86,"n":9485,"o":48.31,"t":"2024-12-11T05:00:00Z","v":672335,"vw":47.99292},{"c":47.83,"h":48.6392,"l":47.82,"n":8569,"o":48.51,"t":"2024-12-12T05:00:00Z","v":681133,"vw":48.038695},{"c":47.55,"h":47.84,"l":47.385,"n":7751,"o":47.56,"t":"2024-12-13T05:00:00Z","v":421956,"vw":47.568193},{"c":47.67,"h":48.03,"l":47.47,"n":10084,"o":47.71,"t":"2024-12-16T05:00:00Z","v":616101,"vw":47.718218},{"c":47.52,"h":47.92,"l":47.18,"n":11761,"o":47.44,"t":"2024-12-17T05:00:00Z","v":819884,"vw":47.500348},{"c":45.4,"h":47.63,"l":45.38,"n":10962,"o":47.39,"t":"2024-12-18T05:00:00Z","v":537383,"vw":45.913319},{"c":46.03,"h":46.48,"l":45.45,"n":10141,"o":45.6,"t":"2024-12-19T05:00:00Z","v":522298,"vw":46.098291},{"c":46.51,"h":46.7,"l":45.785,"n":10622,"o":45.84,"t":"2024-12-20T05:00:00Z","v":1440136,"vw":46.384949},{"c":46.4,"h":46.46,"l":45.85,"n":8416,"o":46.46,"t":"2024-12-23T05:00:00Z","v":430003,"vw":46.269444},{"c":46.83,"h":46.84,"l":46.27,"n":3021,"o":46.4,"t":"2024-12-24T05:00:00Z","v":117698,"vw":46.710743},{"c":46.71,"h":46.82,"l":46.38,"n":7645,"o":46.57,"t":"2024-12-26T05:00:00Z","v":455625,"vw":46.684191},{"c":46.52,"h":46.75,"l":46.23,"n":7960,"o":46.38,"t":"2024-12-27T05:00:00Z","v":385661,"vw":46.490966},{"c":46.53,"h":46.77,"l":46.08,"n":6356,"o":46.44,"t":"2024-12-30T05:00:00Z","v":278750,"vw":46.506631},{"c":46.65,"h":46.97,"l":46.36,"n":8167,"o":46.73,"t":"2024-12-31T05:00:00Z","v":429486,"vw":46.612685},{"c":46.43,"h":47.14,"l":46.05,"n":7253,"o":46.78,"t":"2025-01-02T05:00:00Z","v":389002,"vw":46.54743},{"c":46.74,"h":46.85,"l":46.21,"n":8530,"o":46.41,"t":"2025-01-03T05:00:00Z","v":324572,"vw":46.716201},{"c":45.68,"h":46.73,"l":45.58,"n":8912,"o":46.53,"t":"2025-01-06T05:00:00Z","v":492733,"vw":45.820924},{"c":45.66,"h":46.11,"l":45.4002,"n":8581,"o":45.6,"t":"2025-01-07T05:00:00Z","v":510295,"vw":45.667843},{"c":46.42,"h":46.45,"l":45.27,"n":9143,"o":45.27,"t":"2025-01-08T05:00:00Z","v":503417,"vw":46.243043},{"c":45.25,"h":45.98,"l":44.97,"n":9792,"o":45.79,"t":"2025-01-10T05:00:00Z","v":499939,"vw":45.27738},{"c":45.65,"h":45.705,"l":44.9,"n":9813,"o":45.21,"t":"2025-01-13T05:00:00Z","v":584802,"vw":45.414356},{"c":46,"h":46.09,"l":45.5142,"n":9789,"o":45.71,"t":"2025-01-14T05:00:00Z","v":510417,"vw":45.883563},{"c":46.47,"h":47.08,"l":46.05,"n":10366,"o":46.75,"t":"2025-01-15T05:00:00Z","v":605834,"vw":46.43287},{"c":47.41,"h":47.43,"l":46.32,"n":11319,"o":46.46,"t":"2025-01-16T05:00:00Z","v":744608,"vw":47.13551},{"c":47.33,"h":47.73,"l":47.06,"n":10296,"o":47.47,"t":"2025-01-17T05:00:00Z","v":826780,"vw":47.334884},{"c":47.79,"h":48.27,"l":47.635,"n":7878,"o":47.75,"t":"2025-01-21T05:00:00Z","v":354226,"vw":47.868946},{"c":46.62,"h":47.43,"l":46.515,"n":11192,"o":47.43,"t":"2025-01-22T05:00:00Z","v":499443,"vw":46.743671},{"c":46.69,"h":46.77,"l":46.18,"n":10133,"o":46.7,"t":"2025-01-23T05:00:00Z","v":482713,"vw":46.598784},{"c":46.87,"h":46.97,"l":46.31,"n":7902,"o":46.37,"t":"2025-01-24T05:00:00Z","v":447406,"vw":46.803346},{"c":47.87,"h":48.04,"l":46.68,"n":12427,"o":47.25,"t":"2025-01-27T05:00:00Z","v":749635,"vw":47.689251},{"c":47.41,"h":48.18,"l":47.175,"n":9061,"o":47.58,"t":"2025-01-28T05:00:00Z","v":410697,"vw":47.513501},{"c":47.03,"h":47.63,"l":46.815,"n":10893,"o":47.36,"t":"2025-01-29T05:00:00Z","v":515168,"vw":47.09164},{"c":47.89,"h":48,"l":47.28,"n":8833,"o":47.54,"t":"2025-01-30T05:00:00Z","v":419546,"vw":47.796042},{"c":47.95,"h":48.14,"l":45.36,"n":11287,"o":47.61,"t":"2025-01-31T05:00:00Z","v":1133340,"vw":47.91938},{"c":48.09,"h":48.3,"l":47.03,"n":10267,"o":47.16,"t":"2025-02-03T05:00:00Z","v":511252,"vw":47.979308},{"c":46.52,"h":47.71,"l":46.33,"n":15011,"o":47.42,"t":"2025-02-04T05:00:00Z","v":840127,"vw":46.626251},{"c":46.98,"h":47.77,"l":46.815,"n":12604,"o":47.04,"t":"2025-02-05T05:00:00Z","v":685767,"vw":47.175426},{"c":46.95,"h":47.3,"l":46.7,"n":10619,"o":47.22,"t":"2025-02-06T05:00:00Z","v":453246,"vw":46.94459},{"c":46.14,"h":46.945,"l":46.07,"n":9074,"o":46.84,"t":"2025-02-07T05:00:00Z","v":485926,"vw":46.297413},{"c":45.81,"h":46.225,"l":45.64,"n":10831,"o":46.21,"t":"2025-02-10T05:00:00Z","v":554596,"vw":45.804918},{"c":45.97,"h":46.12,"l":45.535,"n":9736,"o":45.72,"t":"2025-02-11T05:00:00Z","v":438935,"vw":45.958308},{"c":45.83,"h":45.929,"l":45.2006,"n":8632,"o":45.49,"t":"2025-02-12T05:00:00Z","v":423817,"vw":45.74294},{"c":46.42,"h":46.52,"l":45.7031,"n":8621,"o":45.85,"t":"2025-02-13T05:00:00Z","v":413955,"vw":46.314656},{"c":45.67,"h":46.8285,"l":45.66,"n":8289,"o":46.46,"t":"2025-02-14T05:00:00Z","v":375147,"vw":45.8882},{"c":46.3,"h":46.43,"l":45.53,"n":8807,"o":45.53,"t":"2025-02-18T05:00:00Z","v":384283,"vw":46.192865},{"c":46.41,"h":46.58,"l":46.07,"n":8712,"o":46.09,"t":"2025-02-19T05:00:00Z","v":521158,"vw":46.387746},{"c":46.45,"h":46.71,"l":45.995,"n":9730,"o":46.17,"t":"2025-02-20T05:00:00Z","v":568779,"vw":46.462556},{"c":46.9,"h":47.12,"l":46.6,"n":9932,"o":46.81,"t":"2025-02-21T05:00:00Z","v":539199,"vw":46.889975},{"c":47.61,"h":47.91,"l":46.88,"n":12985,"o":47.1,"t":"2025-02-24T05:00:00Z","v":654621,"vw":47.565287},{"c":47.81,"h":48.22,"l":47.62,"n":11824,"o":47.83,"t":"2025-02-25T05:00:00Z","v":646884,"vw":47.877814},{"c":48.03,"h":48.12,"l":47.4,"n":11737,"o":47.47,"t":"2025-02-26T05:00:00Z","v":540469,"vw":47.971259},{"c":47.83,"h":48.07,"l":47.16,"n":9906,"o":47.46,"t":"2025-02-27T05:00:00Z","v":475492,"vw":47.727647},{"c":48.38,"h":48.47,"l":47.89,"n":8183,"o":48.13,"t":"2025-02-28T05:00:00Z","v":531793,"vw":48.298096},{"c":49.17,"h":49.24,"l":48.24,"n":8828,"o":48.24,"t":"2025-03-03T05:00:00Z","v":422637,"vw":49.06786},{"c":48.4,"h":49.43,"l":48.235,"n":10610,"o":49.03,"t":"2025-03-04T05:00:00Z","v":872442,"vw":48.556411},{"c":48.29,"h":48.76,"l":48.05,"n":9476,"o":48.07,"t":"2025-03-05T05:00:00Z","v":440601,"vw":48.297908},{"c":47.4,"h":48.205,"l":47.01,"n":12005,"o":48.13,"t":"2025-03-06T05:00:00Z","v":581427,"vw":47.386127},{"c":47.79,"h":48.18,"l":47.252,"n":11821,"o":47.49,"t":"2025-03-07T05:00:00Z","v":645252,"vw":47.811387},{"c":47.56,"h":48.53,"l":47.2,"n":16090,"o":47.79,"t":"2025-03-10T04:00:00Z","v":766773,"vw":47.652579},{"c":48.48,"h":48.81,"l":47.1641,"n":19379,"o":47.46,"t":"2025-03-11T04:00:00Z","v":1458642,"vw":48.305351},{"c":47.98,"h":48.51,"l":47.47,"n":12034,"o":48.51,"t":"2025-03-12T04:00:00Z","v":616077,"vw":48.008796},{"c":48.06,"h":48.59,"l":47.58,"n":9629,"o":48.09,"t":"2025-03-13T04:00:00Z","v":511154,"vw":47.999998},{"c":49.21,"h":49.31,"l":47.965,"n":11984,"o":48.08,"t":"2025-03-14T04:00:00Z","v":502333,"vw":49.010727},{"c":49.24,"h":49.605,"l":48.79,"n":11715,"o":49.14,"t":"2025-03-17T04:00:00Z","v":513497,"vw":49.283734},{"c":49.09,"h":49.25,"l":48.78,"n":9085,"o":49.18,"t":"2025-03-18T04:00:00Z","v":707831,"vw":49.070705},{"c":49.28,"h":49.45,"l":48.79,"n":10917,"o":49.17,"t":"2025-03-19T04:00:00Z","v":839683,"vw":49.241961},{"c":49.18,"h":49.51,"l":49.06,"n":10929,"o":49.13,"t":"2025-03-20T04:00:00Z","v":630406,"vw":49.225621},{"c":48.48,"h":49.44,"l":48.26,"n":13051,"o":49.25,"t":"2025-03-21T04:00:00Z","v":1991259,"vw":48.61626},{"c":48.5,"h":48.91,"l":48.37,"n":12622,"o":48.65,"t":"2025-03-24T04:00:00Z","v":707896,"vw":48.511996},{"c":47.89,"h":48.443,"l":47.615,"n":10684,"o":48.35,"t":"2025-03-25T04:00:00Z","v":551577,"vw":47.931427},{"c":48.24,"h":48.406,"l":47.89,"n":10166,"o":48,"t":"2025-03-26T04:00:00Z","v":484059,"vw":48.218195},{"c":48.39,"h":48.68,"l":48.17,"n":7464,"o":48.47,"t":"2025-03-27T04:00:00Z","v":352344,"vw":48.365243},{"c":49.37,"h":49.51,"l":48.37,"n":11831,"o":48.8,"t":"2025-03-28T04:00:00Z","v":743342,"vw":49.20561},{"c":49.06,"h":50.05,"l":48.75,"n":14907,"o":49.2,"t":"2025-03-31T04:00:00Z","v":1061649,"vw":49.06791},{"c":49.11,"h":49.17,"l":48.4787,"n":12917,"o":49.03,"t":"2025-04-01T04:00:00Z","v":904337,"vw":48.891207},{"c":49.56,"h":49.6,"l":48.87,"n":10860,"o":48.99,"t":"2025-04-02T04:00:00Z","v":954039,"vw":49.302368},{"c":49.75,"h":50.34,"l":49.12,"n":13026,"o":49.56,"t":"2025-04-03T04:00:00Z","v":695476,"vw":49.907434},{"c":47.86,"h":49.62,"l":47.4124,"n":22031,"o":49.13,"t":"2025-04-04T04:00:00Z","v":1080575,"vw":48.127704},{"c":46.94,"h":48.29,"l":46.2,"n":19742,"o":46.94,"t":"2025-04-07T04:00:00Z","v":1015172,"vw":47.005481},{"c":46.85,"h":48.2,"l":46.39,"n":17688,"o":47.69,"t":"2025-04-08T04:00:00Z","v":927511,"vw":47.203224},{"c":47.48,"h":48.49,"l":45.51,"n":14964,"o":46.31,"t":"2025-04-09T04:00:00Z","v":808389,"vw":47.268822},{"c":47.62,"h":48.12,"l":46.63,"n":13484,"o":46.81,"t":"2025-04-10T04:00:00Z","v":621271,"vw":47.491623},{"c":47.82,"h":48.065,"l":46.8114,"n":13340,"o":47.67,"t":"2025-04-11T04:00:00Z","v":657456,"vw":47.676647},{"c":48.7,"h":48.78,"l":47.79,"n":8667,"o":48.32,"t":"2025-04-14T04:00:00Z","v":395422,"vw":48.593875},{"c":48.74,"h":49.26,"l":48.51,"n":7429,"o":48.66,"t":"2025-04-15T04:00:00Z","v":375467,"vw":48.857713},{"c":49.7,"h":50.18,"l":48.78,"n":12168,"o":49.24,"t":"2025-04-16T04:00:00Z","v":752790,"vw":49.747493},{"c":49.74,"h":50.44,"l":49.22,"n":8438,"o":49.5,"t":"2025-04-17T04:00:00Z","v":415539,"vw":49.893252},{"c":49.17,"h":49.7274,"l":48.775,"n":8854,"o":49.55,"t":"2025-04-21T04:00:00Z","v":331167,"vw":49.156347},{"c":49.97,"h":50.27,"l":49.23,"n":9017,"o":49.53,"t":"2025-04-22T04:00:00Z","v":763955,"vw":49.902584},{"c":49.31,"h":50.37,"l":48.84,"n":9265,"o":49.82,"t":"2025-04-23T04:00:00Z","v":510299,"vw":49.314843},{"c":49.38,"h":49.56,"l":48.97,"n":9882,"o":49.25,"t":"2025-04-24T04:00:00Z","v":517614,"vw":49.391599},{"c":49.13,"h":49.33,"l":48.84,"n":9191,"o":49.11,"t":"2025-04-25T04:00:00Z","v":443405,"vw":49.128749},{"c":49.23,"h":49.44,"l":48.66,"n":10818,"o":49.11,"t":"2025-04-28T04:00:00Z","v":530411,"vw":49.138216},{"c":49.07,"h":49.28,"l":48.72,"n":11544,"o":49.04,"t":"2025-04-29T04:00:00Z","v":822179,"vw":49.066329},{"c":48.94,"h":49.28,"l":47.82,"n":13180,"o":49.1,"t":"2025-04-30T04:00:00Z","v":889307,"vw":48.761004},{"c":48.91,"h":49.26,"l":48.45,"n":11522,"o":48.91,"t":"2025-05-01T04:00:00Z","v":670334,"vw":48.922905},{"c":49.52,"h":49.565,"l":48.77,"n":9492,"o":49.13,"t":"2025-05-02T04:00:00Z","v":424667,"vw":49.37566},{"c":49.1,"h":49.6,"l":48.83,"n":11840,"o":49.47,"t":"2025-05-05T04:00:00Z","v":564143,"vw":49.206267},{"c":48.74,"h":50.765,"l":48.56,"n":19096,"o":50.3,"t":"2025-05-06T04:00:00Z","v":1035375,"vw":49.011874},{"c":48.81,"h":49.055,"l":48.41,"n":14810,"o":48.72,"t":"2025-05-07T04:00:00Z","v":1025824,"vw":48.833561},{"c":47.98,"h":49.11,"l":47.911,"n":11738,"o":48.99,"t":"2025-05-08T04:00:00Z","v":524643,"vw":48.151887},{"c":47.28,"h":48.18,"l":47.06,"n":10519,"o":47.99,"t":"2025-05-09T04:00:00Z","v":648328,"vw":47.325863},{"c":46.29,"h":47.45,"l":46.15,"n":16403,"o":47.28,"t":"2025-05-12T04:00:00Z","v":886881,"vw":46.368047},{"c":46.18,"h":46.5157,"l":45.8925,"n":13476,"o":46.32,"t":"2025-05-13T04:00:00Z","v":645615,"vw":46.183935},{"c":45.5,"h":46.1,"l":45.04,"n":11946,"o":46.04,"t":"2025-05-14T04:00:00Z","v":653086,"vw":45.453772},{"c":46.24,"h":46.33,"l":45.42,"n":12148,"o":45.84,"t":"2025-05-15T04:00:00Z","v":585255,"vw":46.097029},{"c":46.61,"h":46.63,"l":46.17,"n":11018,"o":46.25,"t":"2025-05-16T04:00:00Z","v":616812,"vw":46.52608},{"c":47.08,"h":47.11,"l":46.45,"n":10126,"o":46.56,"t":"2025-05-19T04:00:00Z","v":510016,"vw":46.948127},{"c":46.74,"h":47.22,"l":46.67,"n":9205,"o":46.98,"t":"2025-05-20T04:00:00Z","v":886451,"vw":46.812682},{"c":46.05,"h":46.68,"l":45.87,"n":10599,"o":46.68,"t":"2025-05-21T04:00:00Z","v":498553,"vw":46.076074},{"c":45.47,"h":45.865,"l":45.08,"n":10768,"o":45.7,"t":"2025-05-22T04:00:00Z","v":501040,"vw":45.514382},{"c":45.74,"h":45.98,"l":45.29,"n":9248,"o":45.72,"t":"2025-05-23T04:00:00Z","v":431934,"vw":45.696877},{"c":46.2,"h":46.31,"l":45.66,"n":10935,"o":45.99,"t":"2025-05-27T04:00:00Z","v":464625,"vw":46.156909},{"c":45.3,"h":46.12,"l":45.29,"n":10764,"o":46.07,"t":"2025-05-28T04:00:00Z","v":460294,"vw":45.469172},{"c":45.72,"h":45.74,"l":45.16,"n":10696,"o":45.2,"t":"2025-05-29T04:00:00Z","v":518158,"vw":45.630266},{"c":45.89,"h":45.975,"l":45.48,"n":8540,"o":45.74,"t":"2025-05-30T04:00:00Z","v":605643,"vw":45.858328},{"c":45.81,"h":46.025,"l":45.3879,"n":9713,"o":45.6,"t":"2025-06-02T04:00:00Z","v":591599,"vw":45.75869},{"c":46.05,"h":46.18,"l":45.48,"n":9812,"o":45.88,"t":"2025-06-03T04:00:00Z","v":895629,"vw":45.99054},{"c":44.77,"h":45.845,"l":44.73,"n":8690,"o":45.76,"t":"2025-06-04T04:00:00Z","v":524190,"vw":45.014916},{"c":44.65,"h":44.76,"l":44.18,"n":10025,"o":44.76,"t":"2025-06-05T04:00:00Z","v":528504,"vw":44.61034},{"c":44.72,"h":44.96,"l":44.41,"n":9753,"o":44.96,"t":"2025-06-06T04:00:00Z","v":432993,"vw":44.676597},{"c":44.92,"h":45.04,"l":44.45,"n":9756,"o":44.72,"t":"2025-06-09T04:00:00Z","v":578200,"vw":44.866226},{"c":44.91,"h":45.05,"l":44.4562,"n":9614,"o":44.68,"t":"2025-06-10T04:00:00Z","v":488544,"vw":44.875488},{"c":44.78,"h":45.12,"l":44.64,"n":8456,"o":44.94,"t":"2025-06-11T04:00:00Z","v":755964,"vw":44.779657},{"c":44.88,"h":44.934,"l":44.54,"n":9035,"o":44.75,"t":"2025-06-12T04:00:00Z","v":559270,"vw":44.824444},{"c":44.63,"h":44.91,"l":44.475,"n":11972,"o":44.85,"t":"2025-06-13T04:00:00Z","v":815473,"vw":44.670905},{"c":44.39,"h":44.94,"l":44.18,"n":8944,"o":44.73,"t":"2025-06-16T04:00:00Z","v":541222,"vw":44.478647},{"c":44.27,"h":44.46,"l":43.8,"n":9692,"o":44.3,"t":"2025-06-17T04:00:00Z","v":593866,"vw":44.203618},{"c":44.23,"h":44.43,"l":44.085,"n":9341,"o":44.34,"t":"2025-06-18T04:00:00Z","v":447118,"vw":44.230427},{"c":44.29,"h":44.53,"l":44.16,"n":7731,"o":44.26,"t":"2025-06-20T04:00:00Z","v":936453,"vw":44.29212},{"c":45.28,"h":45.29,"l":44.49,"n":7936,"o":44.49,"t":"2025-06-23T04:00:00Z","v":480320,"vw":45.14806},{"c":45.13,"h":45.33,"l":44.97,"n":9154,"o":45.01,"t":"2025-06-24T04:00:00Z","v":510973,"vw":45.150615},{"c":44.4,"h":45.01,"l":44.07,"n":8980,"o":45.01,"t":"2025-06-25T04:00:00Z","v":532705,"vw":44.434803},{"c":44.96,"h":45,"l":44.49,"n":10136,"o":44.49,"t":"2025-06-26T04:00:00Z","v":685081,"vw":44.815579},{"c":44.68,"h":45.33,"l":44.65,"n":12323,"o":44.87,"t":"2025-06-27T04:00:00Z","v":1350544,"vw":44.762056},{"c":44.82,"h":44.9075,"l":44.38,"n":11980,"o":44.7,"t":"2025-06-30T04:00:00Z","v":815114,"vw":44.726152},{"c":45.24,"h":45.69,"l":44.51,"n":11979,"o":44.64,"t":"2025-07-01T04:00:00Z","v":736498,"vw":45.200117},{"c":45.05,"h":45.28,"l":44.63,"n":12102,"o":45.245,"t":"2025-07-02T04:00:00Z","v":667877,"vw":45.028711},{"c":45.38,"h":45.45,"l":45.13,"n":5183,"o":45.34,"t":"2025-07-03T04:00:00Z","v":264628,"vw":45.354922},{"c":45.19,"h":45.81,"l":44.971,"n":12359,"o":45.14,"t":"2025-07-07T04:00:00Z","v":576086,"vw":45.272121},{"c":45.31,"h":45.51,"l":44.615,"n":12242,"o":44.8,"t":"2025-07-08T04:00:00Z","v":557449,"vw":45.278646},{"c":45.74,"h":45.85,"l":45.15,"n":11958,"o":45.39,"t":"2025-07-09T04:00:00Z","v":580287,"vw":45.681011},{"c":46.01,"h":46.22,"l":45.2801,"n":10081,"o":45.54,"t":"2025-07-10T04:00:00Z","v":625620,"vw":45.997712},{"c":45.73,"h":46.02,"l":45.42,"n":10286,"o":45.95,"t":"2025-07-11T04:00:00Z","v":560913,"vw":45.7015},{"c":46.24,"h":46.275,"l":45.64,"n":12434,"o":45.69,"t":"2025-07-14T04:00:00Z","v":512545,"vw":46.13839},{"c":45.91,"h":46.44,"l":45.73,"n":10892,"o":46.2,"t":"2025-07-15T04:00:00Z","v":826554,"vw":45.95686},{"c":46.23,"h":46.45,"l":45.87,"n":12579,"o":45.87,"t":"2025-07-16T04:00:00Z","v":866494,"vw":46.248536},{"c":45.79,"h":46.42,"l":45.53,"n":12821,"o":46.11,"t":"2025-07-17T04:00:00Z","v":853337,"vw":45.810653},{"c":45.73,"h":46.25,"l":45.59,"n":8942,"o":45.82,"t":"2025-07-18T04:00:00Z","v":443022,"vw":45.755328},{"c":46.48,"h":46.595,"l":45.73,"n":11791,"o":45.73,"t":"2025-07-21T04:00:00Z","v":533605,"vw":46.416551},{"c":46.81,"h":47.14,"l":46.47,"n":8834,"o":46.51,"t":"2025-07-22T04:00:00Z","v":504118,"vw":46.821935},{"c":46.06,"h":46.87,"l":45.75,"n":10408,"o":46.74,"t":"2025-07-23T04:00:00Z","v":491039,"vw":46.087251},{"c":45.89,"h":46.18,"l":45.78,"n":9818,"o":46.04,"t":"2025-07-24T04:00:00Z","v":587174,"vw":45.905708},{"c":45.96,"h":46.23,"l":45.86,"n":11008,"o":45.98,"t":"2025-07-25T04:00:00Z","v":624296,"vw":45.978374},{"c":45.44,"h":46.0272,"l":45.38,"n":12283,"o":45.89,"t":"2025-07-28T04:00:00Z","v":560627,"vw":45.504245},{"c":45.52,"h":45.71,"l":45.21,"n":7677,"o":45.71,"t":"2025-07-29T04:00:00Z","v":440759,"vw":45.463295},{"c":45.84,"h":46.185,"l":45.63,"n":14861,"o":45.65,"t":"2025-07-30T04:00:00Z","v":706244,"vw":45.863748},{"c":45.91,"h":46.06,"l":45.44,"n":12296,"o":45.46,"t":"2025-07-31T04:00:00Z","v":712330,"vw":45.867405},{"c":45.76,"h":46.1959,"l":45.51,"n":17331,"o":46.16,"t":"2025-08-01T04:00:00Z","v":749417,"vw":45.78265},{"c":46.21,"h":46.5,"l":45.88,"n":13973,"o":45.88,"t":"2025-08-04T04:00:00Z","v":803713,"vw":46.259066},{"c":46.66,"h":46.7,"l":45.65,"n":16430,"o":45.97,"t":"2025-08-05T04:00:00Z","v":935035,"vw":46.438048},{"c":46.52,"h":47.04,"l":46.24,"n":13531,"o":46.64,"t":"2025-08-06T04:00:00Z","v":690043,"vw":46.609145},{"c":47.22,"h":47.37,"l":46.375,"n":13069,"o":46.55,"t":"2025-08-07T04:00:00Z","v":695779,"vw":47.120752},{"c":46.96,"h":47.45,"l":46.77,"n":10823,"o":47.43,"t":"2025-08-08T04:00:00Z","v":709306,"vw":47.011541},{"c":47.2,"h":47.23,"l":46.94,"n":9616,"o":47.04,"t":"2025-08-11T04:00:00Z","v":486163,"vw":47.153716},{"c":47.56,"h":47.69,"l":46.915,"n":10946,"o":47.53,"t":"2025-08-12T04:00:00Z","v":526780,"vw":47.461498},{"c":47.66,"h":47.9,"l":47.29,"n":10163,"o":47.64,"t":"2025-08-13T04:00:00Z","v":525326,"vw":47.612836},{"c":47.49,"h":47.69,"l":47.14,"n":12313,"o":47.64,"t":"2025-08-14T04:00:00Z","v":666882,"vw":47.445961},{"c":46.97,"h":47.4883,"l":46.61,"n":10053,"o":47.26,"t":"2025-08-15T04:00:00Z","v":756465,"vw":46.990033},{"c":46.24,"h":47.12,"l":46.2,"n":9560,"o":46.98,"t":"2025-08-18T04:00:00Z","v":538239,"vw":46.30909},{"c":46.78,"h":46.79,"l":46.29,"n":8467,"o":46.31,"t":"2025-08-19T04:00:00Z","v":403978,"vw":46.691484},{"c":46.98,"h":47.59,"l":46.71,"n":9240,"o":47.11,"t":"2025-08-20T04:00:00Z","v":457972,"vw":47.008896},{"c":47.01,"h":47.18,"l":46.9,"n":9369,"o":46.98,"t":"2025-08-21T04:00:00Z","v":379384,"vw":47.033989},{"c":47.91,"h":48.01,"l":47.19,"n":11412,"o":47.19,"t":"2025-08-22T04:00:00Z","v":492188,"vw":47.833679},{"c":47.32,"h":47.85,"l":47.315,"n":10796,"o":47.69,"t":"2025-08-25T04:00:00Z","v":482928,"vw":47.43263},{"c":46.7,"h":47.355,"l":46.66,"n":13056,"o":47.22,"t":"2025-08-26T04:00:00Z","v":908729,"vw":46.797379},{"c":47.42,"h":47.49,"l":46.54,"n":11612,"o":46.79,"t":"2025-08-27T04:00:00Z","v":722965,"vw":47.302405},{"c":47.09,"h":47.345,"l":46.75,"n":9450,"o":47.29,"t":"2025-08-28T04:00:00Z","v":558288,"vw":47.062884},{"c":47.29,"h":47.41,"l":47.06,"n":8792,"o":47.12,"t":"2025-08-29T04:00:00Z","v":574029,"vw":47.287112},{"c":47.24,"h":47.515,"l":47.07,"n":9872,"o":47.07,"t":"2025-09-02T04:00:00Z","v":566491,"vw":47.225926},{"c":46.83,"h":47.3063,"l":46.68,"n":8991,"o":47.07,"t":"2025-09-03T04:00:00Z","v":426176,"vw":46.859931},{"c":46.85,"h":47.1,"l":46.17,"n":11608,"o":47.1,"t":"2025-09-04T04:00:00Z","v":699584,"vw":46.626042},{"c":47.05,"h":47.2,"l":46.58,"n":10245,"o":46.84,"t":"2025-09-05T04:00:00Z","v":469557,"vw":46.99453},{"c":46.26,"h":47.15,"l":46.092,"n":10206,"o":47,"t":"2025-09-08T04:00:00Z","v":416158,"vw":46.34532},{"c":46.52,"h":46.74,"l":46.165,"n":11008,"o":46.35,"t":"2025-09-09T04:00:00Z","v":527012,"vw":46.531466},{"c":46.87,"h":46.92,"l":46.275,"n":10848,"o":46.4,"t":"2025-09-10T04:00:00Z","v":549405,"vw":46.793177},{"c":47.4,"h":47.455,"l":46.7,"n":11385,"o":46.82,"t":"2025-09-11T04:00:00Z","v":581319,"vw":47.277375},{"c":47.2,"h":47.4,"l":47.03,"n":9190,"o":47.19,"t":"2025-09-12T04:00:00Z","v":409549,"vw":47.188469},{"c":47.17,"h":47.57,"l":47.05,"n":10437,"o":47.19,"t":"2025-09-15T04:00:00Z","v":782691,"vw":47.229921},{"c":46.05,"h":46.9925,"l":46.04,"n":11475,"o":46.97,"t":"2025-09-16T04:00:00Z","v":709996,"vw":46.339017},{"c":46.41,"h":46.95,"l":46.06,"n":11454,"o":46.3,"t":"2025-09-17T04:00:00Z","v":541066,"vw":46.46683},{"c":46.85,"h":47.06,"l":46.165,"n":11323,"o":46.24,"t":"2025-09-18T04:00:00Z","v":596862,"vw":46.804915},{"c":46.93,"h":47.105,"l":46.59,"n":9957,"o":47.06,"t":"2025-09-19T04:00:00Z","v":1269911,"vw":46.920718},{"c":46.56,"h":46.7,"l":46.29,"n":11338,"o":46.46,"t":"2025-09-22T04:00:00Z","v":851950,"vw":46.543681},{"c":47.26,"h":47.34,"l":46.315,"n":10909,"o":46.4,"t":"2025-09-23T04:00:00Z","v":552656,"vw":47.083268},{"c":47.37,"h":47.545,"l":46.94,"n":11119,"o":47.33,"t":"2025-09-24T04:00:00Z","v":584655,"vw":47.390219},{"c":47.28,"h":47.74,"l":47.191,"n":11359,"o":47.59,"t":"2025-09-25T04:00:00Z","v":619783,"vw":47.373524},{"c":47.78,"h":47.92,"l":47.3941,"n":10190,"o":47.47,"t":"2025-09-26T04:00:00Z","v":536920,"vw":47.730862},{"c":47.99,"h":48,"l":47.4,"n":9428,"o":47.68,"t":"2025-09-29T04:00:00Z","v":518769,"vw":47.87401},{"c":48.15,"h":48.3,"l":47.79,"n":10874,"o":47.92,"t":"2025-09-30T04:00:00Z","v":591840,"vw":48.130359},{"c":47.67,"h":48.22,"l":47.67,"n":10365,"o":48.17,"t":"2025-10-01T04:00:00Z","v":601064,"vw":47.830059},{"c":47.05,"h":47.515,"l":46.9,"n":12390,"o":47.49,"t":"2025-10-02T04:00:00Z","v":570960,"vw":47.077111},{"c":46.98,"h":47.38,"l":46.95,"n":11670,"o":47.07,"t":"2025-10-03T04:00:00Z","v":553567,"vw":47.066257},{"c":46.43,"h":47.205,"l":46.3,"n":10354,"o":47.09,"t":"2025-10-06T04:00:00Z","v":547872,"vw":46.537286},{"c":46.55,"h":47.015,"l":46.28,"n":10727,"o":46.44,"t":"2025-10-07T04:00:00Z","v":439996,"vw":46.582706},{"c":46.48,"h":46.75,"l":45.55,"n":10931,"o":46.75,"t":"2025-10-08T04:00:00Z","v":660656,"vw":46.298335},{"c":46.01,"h":46.655,"l":45.8,"n":9247,"o":46.49,"t":"2025-10-09T04:00:00Z","v":425756,"vw":46.188167},{"c":45.7,"h":46.22,"l":45.63,"n":10798,"o":46.16,"t":"2025-10-10T04:00:00Z","v":490305,"vw":45.816108},{"c":45.13,"h":45.795,"l":45.05,"n":10121,"o":45.65,"t":"2025-10-13T04:00:00Z","v":459662,"vw":45.240745},{"c":45.72,"h":45.86,"l":45.25,"n":10120,"o":45.26,"t":"2025-10-14T04:00:00Z","v":531063,"vw":45.648261},{"c":46.22,"h":46.34,"l":45.72,"n":8621,"o":45.73,"t":"2025-10-15T04:00:00Z","v":418991,"vw":46.156133},{"c":46.41,"h":46.71,"l":45.9601,"n":11195,"o":46.11,"t":"2025-10-16T04:00:00Z","v":552125,"vw":46.425097},{"c":46.7,"h":46.72,"l":46.315,"n":8394,"o":46.51,"t":"2025-10-17T04:00:00Z","v":434257,"vw":46.643968},{"c":47.03,"h":47.115,"l":46.4904,"n":6966,"o":46.85,"t":"2025-10-20T04:00:00Z","v":370483,"vw":46.966011},{"c":46.09,"h":47.05,"l":46.03,"n":8938,"o":47.05,"t":"2025-10-21T04:00:00Z","v":524023,"vw":46.192973},{"c":46.16,"h":46.43,"l":45.8,"n":10024,"o":46.34,"t":"2025-10-22T04:00:00Z","v":516745,"vw":46.158886},{"c":46.19,"h":46.34,"l":45.32,"n":12960,"o":46.34,"t":"2025-10-23T04:00:00Z","v":909421,"vw":46.089069},{"c":46.05,"h":46.39,"l":45.84,"n":10818,"o":46.39,"t":"2025-10-24T04:00:00Z","v":394848,"vw":46.033535},{"c":45.71,"h":45.95,"l":45.46,"n":12722,"o":45.89,"t":"2025-10-27T04:00:00Z","v":491706,"vw":45.692856},{"c":45.41,"h":45.56,"l":45.0501,"n":10902,"o":45.56,"t":"2025-10-28T04:00:00Z","v":551107,"vw":45.369402},{"c":44.29,"h":45.6154,"l":44.11,"n":11818,"o":45.39,"t":"2025-10-29T04:00:00Z","v":852001,"vw":44.521287},{"c":44.77,"h":44.9,"l":44.32,"n":11703,"o":44.4,"t":"2025-10-30T04:00:00Z","v":537753,"vw":44.651645},{"c":44.3,"h":44.5,"l":44.02,"n":10436,"o":44.41,"t":"2025-10-31T04:00:00Z","v":649206,"vw":44.269406},{"c":44.13,"h":44.42,"l":43.46,"n":12623,"o":44,"t":"2025-11-03T05:00:00Z","v":755321,"vw":44.10524},{"c":44.85,"h":44.87,"l":43.72,"n":10854,"o":44.32,"t":"2025-11-04T05:00:00Z","v":622962,"vw":44.635021},{"c":44.63,"h":44.9099,"l":44.51,"n":8712,"o":44.71,"t":"2025-11-05T05:00:00Z","v":416343,"vw":44.658611},{"c":45.19,"h":45.41,"l":44.735,"n":11987,"o":44.82,"t":"2025-11-06T05:00:00Z","v":684636,"vw":45.219469},{"c":45.75,"h":45.94,"l":45.2,"n":11625,"o":45.29,"t":"2025-11-07T05:00:00Z","v":540830,"vw":45.654009},{"c":45.66,"h":45.94,"l":45.21,"n":9314,"o":45.56,"t":"2025-11-10T05:00:00Z","v":418186,"vw":45.644878},{"c":46.14,"h":46.19,"l":45.6,"n":8194,"o":45.75,"t":"2025-11-11T05:00:00Z","v":347762,"vw":46.061493},{"c":46.03,"h":46.18,"l":45.8607,"n":10208,"o":46.15,"t":"2025-11-12T05:00:00Z","v":370152,"vw":46.039523},{"c":46.62,"h":46.68,"l":45.85,"n":10609,"o":45.89,"t":"2025-11-13T05:00:00Z","v":543817,"vw":46.527552},{"c":46.62,"h":46.89,"l":46.16,"n":11877,"o":46.71,"t":"2025-11-14T05:00:00Z","v":641490,"vw":46.621041},{"c":46.53,"h":46.97,"l":46.4,"n":11638,"o":46.92,"t":"2025-11-17T05:00:00Z","v":500254,"vw":46.612187},{"c":46.38,"h":46.92,"l":46.18,"n":14290,"o":46.77,"t":"2025-11-18T05:00:00Z","v":637519,"vw":46.406603},{"c":46.15,"h":46.605,"l":46,"n":16749,"o":46.17,"t":"2025-11-19T05:00:00Z","v":955199,"vw":46.20179},{"c":48.04,"h":48.257,"l":45.4446,"n":20952,"o":45.5,"t":"2025-11-20T05:00:00Z","v":1117027,"vw":47.790609},{"c":48.83,"h":49.32,"l":48.075,"n":20142,"o":48.38,"t":"2025-11-21T05:00:00Z","v":1064727,"vw":48.836529},{"c":48.29,"h":48.83,"l":48.06,"n":11447,"o":48.59,"t":"2025-11-24T05:00:00Z","v":696650,"vw":48.318745},{"c":47.88,"h":48.79,"l":47.83,"n":11711,"o":48.45,"t":"2025-11-25T05:00:00Z","v":528765,"vw":48.041045},{"c":47.88,"h":48,"l":47.62,"n":12114,"o":47.76,"t":"2025-11-26T05:00:00Z","v":593590,"vw":47.846945},{"c":48.08,"h":48.19,"l":47.75,"n":6127,"o":47.98,"t":"2025-11-28T05:00:00Z","v":306489,"vw":48.019939},{"c":47.25,"h":48.19,"l":46.94,"n":11002,"o":47.89,"t":"2025-12-01T05:00:00Z","v":557193,"vw":47.278044},{"c":46.36,"h":47.62,"l":46.35,"n":9859,"o":47.45,"t":"2025-12-02T05:00:00Z","v":447688,"vw":46.541139},{"c":45.89,"h":46.74,"l":45.78,"n":9458,"o":46.47,"t":"2025-12-03T05:00:00Z","v":482322,"vw":45.976073},{"c":45.02,"h":45.95,"l":44.93,"n":11266,"o":45.62,"t":"2025-12-04T05:00:00Z","v":484352,"vw":45.165641},{"c":45.08,"h":45.32,"l":44.81,"n":9968,"o":44.97,"t":"2025-12-05T05:00:00Z","v":868175,"vw":45.078464},{"c":44.59,"h":45.08,"l":44.51,"n":9756,"o":45.04,"t":"2025-12-08T05:00:00Z","v":584418,"vw":44.679935},{"c":44.98,"h":45.3,"l":44.81,"n":11914,"o":44.88,"t":"2025-12-09T05:00:00Z","v":481014,"vw":44.971851},{"c":45.35,"h":45.5,"l":44.87,"n":14186,"o":44.96,"t":"2025-12-10T05:00:00Z","v":938805,"vw":45.312754},{"c":45.91,"h":46.15,"l":45.5,"n":11932,"o":45.69,"t":"2025-12-11T05:00:00Z","v":484427,"vw":45.894383},{"c":45.81,"h":46.01,"l":45.5127,"n":9216,"o":45.6,"t":"2025-12-12T05:00:00Z","v":609431,"vw":45.794258},{"c":46.29,"h":46.31,"l":45.7492,"n":10313,"o":45.95,"t":"2025-12-15T05:00:00Z","v":712260,"vw":46.190719},{"c":46.31,"h":46.59,"l":45.9765,"n":13116,"o":46.53,"t":"2025-12-16T05:00:00Z","v":782102,"vw":46.330953},{"c":47.61,"h":47.905,"l":46.94,"n":13749,"o":47.22,"t":"2025-12-17T05:00:00Z","v":793704,"vw":47.555675},{"c":47.75,"h":48.02,"l":47.19,"n":12628,"o":47.63,"t":"2025-12-18T05:00:00Z","v":716188,"vw":47.683423},{"c":46.31,"h":47.755,"l":46.12,"n":13251,"o":47.51,"t":"2025-12-19T05:00:00Z","v":1516533,"vw":46.517736},{"c":46.42,"h":46.47,"l":45.88,"n":10925,"o":46.05,"t":"2025-12-22T05:00:00Z","v":536798,"vw":46.331831},{"c":46.18,"h":46.6499,"l":46.14,"n":10729,"o":46.435,"t":"2025-12-23T05:00:00Z","v":539172,"vw":46.284617},{"c":46.34,"h":46.41,"l":45.98,"n":4316,"o":46.2,"t":"2025-12-24T05:00:00Z","v":272405,"vw":46.277416},{"c":46.05,"h":46.49,"l":45.9275,"n":7004,"o":46.33,"t":"2025-12-26T05:00:00Z","v":315024,"vw":46.081904},{"c":46.42,"h":46.65,"l":46.01,"n":7225,"o":46.27,"t":"2025-12-29T05:00:00Z","v":413094,"vw":46.438925},{"c":46.35,"h":46.59,"l":46.32,"n":6684,"o":46.38,"t":"2025-12-30T05:00:00Z","v":309030,"vw":46.392871},{"c":46.12,"h":46.45,"l":46.01,"n":6078,"o":46.3,"t":"2025-12-31T05:00:00Z","v":433958,"vw":46.127568},{"c":45.98,"h":46.26,"l":45.435,"n":8303,"o":46.03,"t":"2026-01-02T05:00:00Z","v":424734,"vw":45.948569},{"c":45.74,"h":45.85,"l":44.64,"n":11275,"o":45.7,"t":"2026-01-05T05:00:00Z","v":583506,"vw":45.516938},{"c":45.81,"h":45.8599,"l":45.42,"n":10001,"o":45.57,"t":"2026-01-06T05:00:00Z","v":524013,"vw":45.720229},{"c":46.22,"h":46.3,"l":45.67,"n":9426,"o":46.08,"t":"2026-01-07T05:00:00Z","v":472270,"vw":46.095678},{"c":46.57,"h":46.94,"l":46,"n":8939,"o":46,"t":"2026-01-08T05:00:00Z","v":423595,"vw":46.593382},{"c":46.47,"h":47.1199,"l":46.36,"n":8162,"o":46.64,"t":"2026-01-09T05:00:00Z","v":403748,"vw":46.572973},{"c":46.69,"h":46.9399,"l":46.19,"n":6911,"o":46.32,"t":"2026-01-12T05:00:00Z","v":409730,"vw":46.636709},{"c":46.96,"h":47.2,"l":46.4074,"n":8466,"o":46.61,"t":"2026-01-13T05:00:00Z","v":378123,"vw":46.896865},{"c":47.22,"h":47.55,"l":47.0401,"n":8551,"o":47.15,"t":"2026-01-14T05:00:00Z","v":392350,"vw":47.284484},{"c":47.55,"h":47.76,"l":47.28,"n":8275,"o":47.32,"t":"2026-01-15T05:00:00Z","v":408075,"vw":47.550208},{"c":48.11,"h":48.27,"l":47.24,"n":11175,"o":47.25,"t":"2026-01-16T05:00:00Z","v":610568,"vw":47.872791},{"c":48.03,"h":48.26,"l":47.29,"n":9386,"o":48.05,"t":"2026-01-20T05:00:00Z","v":459319,"vw":48.001942},{"c":47.97,"h":48.43,"l":47.29,"n":10841,"o":48.27,"t":"2026-01-21T05:00:00Z","v":499077,"vw":47.918395},{"c":48.33,"h":48.5,"l":47.78,"n":12640,"o":48.05,"t":"2026-01-22T05:00:00Z","v":647318,"vw":48.272615},{"c":47.93,"h":48.33,"l":47.555,"n":10707,"o":48.29,"t":"2026-01-23T05:00:00Z","v":458266,"vw":47.849748},{"c":48.58,"h":48.9699,"l":48.095,"n":9723,"o":48.24,"t":"2026-01-26T05:00:00Z","v":491373,"vw":48.555371},{"c":48.94,"h":49.06,"l":48.37,"n":9620,"o":48.37,"t":"2026-01-27T05:00:00Z","v":358606,"vw":48.870535},{"c":48.7,"h":49.12,"l":48.5,"n":11419,"o":48.9,"t":"2026-01-28T05:00:00Z","v":416891,"vw":48.70094},{"c":49.26,"h":49.35,"l":48.5601,"n":14315,"o":48.89,"t":"2026-01-29T05:00:00Z","v":679988,"vw":49.143405},{"c":49.48,"h":49.6,"l":48.68,"n":13203,"o":49.04,"t":"2026-01-30T05:00:00Z","v":1180862,"vw":49.396269},{"c":50.05,"h":50.09,"l":49.23,"n":15333,"o":49.82,"t":"2026-02-02T05:00:00Z","v":709998,"vw":49.945402},{"c":51.81,"h":52.31,"l":50.47,"n":23186,"o":51.13,"t":"2026-02-03T05:00:00Z","v":1379744,"vw":51.595367},{"c":51.87,"h":52.78,"l":51.76,"n":16161,"o":52.31,"t":"2026-02-04T05:00:00Z","v":852775,"vw":52.124243},{"c":52.77,"h":52.98,"l":51.8,"n":14796,"o":51.8,"t":"2026-02-05T05:00:00Z","v":664946,"vw":52.735004},{"c":52.42,"h":53.65,"l":52.39,"n":16245,"o":53.19,"t":"2026-02-06T05:00:00Z","v":972917,"vw":52.625419},{"c":51.76,"h":52.395,"l":51.43,"n":10946,"o":52.3,"t":"2026-02-09T05:00:00Z","v":510262,"vw":51.767519},{"c":52.47,"h":52.76,"l":51.465,"n":10399,"o":51.96,"t":"2026-02-10T05:00:00Z","v":556932,"vw":52.316993},{"c":52.85,"h":52.925,"l":52.2002,"n":8993,"o":52.53,"t":"2026-02-11T05:00:00Z","v":446545,"vw":52.751725},{"c":53.74,"h":54.18,"l":52.75,"n":10811,"o":53.03,"t":"2026-02-12T05:00:00Z","v":491981,"vw":53.775941},{"c":54.23,"h":54.28,"l":53.5,"n":9663,"o":53.69,"t":"2026-02-13T05:00:00Z","v":432368,"vw":54.097546},{"c":54.16,"h":54.7,"l":53.94,"n":10426,"o":54.5,"t":"2026-02-17T05:00:00Z","v":457611,"vw":54.14519},{"c":52.71,"h":54.07,"l":52.65,"n":12406,"o":54.07,"t":"2026-02-18T05:00:00Z","v":655948,"vw":52.858661},{"c":52.87,"h":53.205,"l":52.61,"n":11470,"o":52.71,"t":"2026-02-19T05:00:00Z","v":543231,"vw":52.845915},{"c":53.25,"h":53.44,"l":52.51,"n":8281,"o":53.24,"t":"2026-02-20T05:00:00Z","v":576135,"vw":53.227972},{"c":53.38,"h":53.95,"l":52.55,"n":9525,"o":53.04,"t":"2026-02-23T05:00:00Z","v":445062,"vw":53.436999},{"c":53.65,"h":53.75,"l":52.91,"n":8478,"o":53.5,"t":"2026-02-24T05:00:00Z","v":401616,"vw":53.545937},{"c":53.42,"h":53.55,"l":52.65,"n":8253,"o":53.55,"t":"2026-02-25T05:00:00Z","v":411005,"vw":53.37544},{"c":53.56,"h":53.93,"l":53.1705,"n":8689,"o":53.52,"t":"2026-02-26T05:00:00Z","v":351019,"vw":53.605163},{"c":54.24,"h":54.59,"l":53.18,"n":8598,"o":53.69,"t":"2026-02-27T05:00:00Z","v":601910,"vw":54.254097},{"c":54.49,"h":54.65,"l":53.9,"n":9263,"o":54.22,"t":"2026-03-02T05:00:00Z","v":419509,"vw":54.479521},{"c":55.25,"h":55.315,"l":53.51,"n":11412,"o":54.14,"t":"2026-03-03T05:00:00Z","v":580465,"vw":54.987115},{"c":55.23,"h":55.49,"l":54.48,"n":11983,"o":55.16,"t":"2026-03-04T05:00:00Z","v":581102,"vw":55.178619},{"c":54.47,"h":54.89,"l":54.18,"n":10323,"o":54.83,"t":"2026-03-05T05:00:00Z","v":413525,"vw":54.53361},{"c":54.53,"h":54.56,"l":53.63,"n":11440,"o":54.23,"t":"2026-03-06T05:00:00Z","v":530144,"vw":54.396114},{"c":54.74,"h":54.9,"l":53.98,"n":14920,"o":54.46,"t":"2026-03-09T04:00:00Z","v":631662,"vw":54.667419},{"c":54.31,"h":55.03,"l":53.94,"n":11102,"o":54.06,"t":"2026-03-10T04:00:00Z","v":603359,"vw":54.497722},{"c":53.91,"h":54.06,"l":53.225,"n":8750,"o":53.54,"t":"2026-03-11T04:00:00Z","v":365963,"vw":53.861718},{"c":54.32,"h":54.82,"l":53.35,"n":7325,"o":53.55,"t":"2026-03-12T04:00:00Z","v":416370,"vw":54.345512},{"c":55.06,"h":55.18,"l":54.35,"n":8044,"o":54.89,"t":"2026-03-13T04:00:00Z","v":346465,"vw":54.952817},{"c":54.9,"h":55.43,"l":54.855,"n":8122,"o":55.43,"t":"2026-03-16T04:00:00Z","v":365033,"vw":54.995796},{"c":54.23,"h":55.175,"l":54.14,"n":9353,"o":55.1,"t":"2026-03-17T04:00:00Z","v":466015,"vw":54.37605},{"c":53.28,"h":54.11,"l":53.12,"n":11327,"o":53.9,"t":"2026-03-18T04:00:00Z","v":497612,"vw":53.317385},{"c":53.79,"h":54.015,"l":52.845,"n":11996,"o":53,"t":"2026-03-19T04:00:00Z","v":506306,"vw":53.667498},{"c":52.86,"h":54.153,"l":52.43,"n":13663,"o":53.79,"t":"2026-03-20T04:00:00Z","v":2586516,"vw":52.897033},{"c":53.98,"h":54.47,"l":52.17,"n":14644,"o":52.17,"t":"2026-03-23T04:00:00Z","v":657863,"vw":54.008449},{"c":54.21,"h":54.79,"l":53.57,"n":10820,"o":53.73,"t":"2026-03-24T04:00:00Z","v":464126,"vw":54.303419},{"c":54.12,"h":54.75,"l":53.8431,"n":10808,"o":54.63,"t":"2026-03-25T04:00:00Z","v":432790,"vw":54.202158},{"c":54.67,"h":54.74,"l":54.04,"n":10155,"o":54.28,"t":"2026-03-26T04:00:00Z","v":401754,"vw":54.561304},{"c":54.59,"h":54.99,"l":54.47,"n":10055,"o":54.93,"t":"2026-03-27T04:00:00Z","v":454465,"vw":54.650637},{"c":55.44,"h":55.6986,"l":54.61,"n":11087,"o":55.02,"t":"2026-03-30T04:00:00Z","v":556681,"vw":55.444777},{"c":54.92,"h":55.71,"l":54.3,"n":11563,"o":55.7,"t":"2026-03-31T04:00:00Z","v":667065,"vw":54.848218},{"c":54.99,"h":55.23,"l":54.1,"n":12491,"o":54.1,"t":"2026-04-01T04:00:00Z","v":597779,"vw":54.896901},{"c":55.96,"h":56,"l":55.165,"n":9253,"o":55.25,"t":"2026-04-02T04:00:00Z","v":407515,"vw":55.827674},{"c":55.84,"h":56.115,"l":55.58,"n":7043,"o":55.72,"t":"2026-04-06T04:00:00Z","v":334675,"vw":55.817251},{"c":56.7,"h":56.93,"l":55.5,"n":10829,"o":56.06,"t":"2026-04-07T04:00:00Z","v":557613,"vw":56.674763},{"c":57.08,"h":57.14,"l":55.89,"n":11891,"o":56.16,"t":"2026-04-08T04:00:00Z","v":694362,"vw":56.931316},{"c":57.56,"h":57.7,"l":57.01,"n":8869,"o":57.01,"t":"2026-04-09T04:00:00Z","v":513203,"vw":57.53086},{"c":56.96,"h":57.34,"l":56.82,"n":7921,"o":57.34,"t":"2026-04-10T04:00:00Z","v":361026,"vw":56.992678},{"c":55.98,"h":56.92,"l":55.7,"n":9096,"o":56.92,"t":"2026-04-13T04:00:00Z","v":365597,"vw":55.990896},{"c":56.09,"h":56.23,"l":55.085,"n":8344,"o":55.58,"t":"2026-04-14T04:00:00Z","v":346380,"vw":56.010486},{"c":55.93,"h":56.11,"l":55.215,"n":7968,"o":55.67,"t":"2026-04-15T04:00:00Z","v":413827,"vw":55.886898},{"c":55.98,"h":56.01,"l":55.405,"n":8560,"o":55.67,"t":"2026-04-16T04:00:00Z","v":301860,"vw":55.83198},{"c":55.68,"h":55.77,"l":54.96,"n":8859,"o":55.73,"t":"2026-04-17T04:00:00Z","v":548856,"vw":55.565977},{"c":55.59,"h":56.3,"l":55.4,"n":8238,"o":55.65,"t":"2026-04-20T04:00:00Z","v":345220,"vw":55.723019},{"c":55.11,"h":55.75,"l":54.96,"n":8302,"o":55.75,"t":"2026-04-21T04:00:00Z","v":364227,"vw":55.156497},{"c":55.17,"h":55.41,"l":54.875,"n":8764,"o":55.31,"t":"2026-04-22T04:00:00Z","v":402394,"vw":55.129911},{"c":56.5,"h":56.76,"l":55.57,"n":9437,"o":55.65,"t":"2026-04-23T04:00:00Z","v":427221,"vw":56.468556},{"c":55.82,"h":56.615,"l":55.46,"n":13560,"o":56.29,"t":"2026-04-24T04:00:00Z","v":625799,"vw":55.927588},{"c":55.78,"h":56.585,"l":55.71,"n":12265,"o":55.96,"t":"2026-04-27T04:00:00Z","v":489513,"vw":55.924967},{"c":56.21,"h":56.695,"l":55.82,"n":10916,"o":56.63,"t":"2026-04-28T04:00:00Z","v":501711,"vw":56.206761},{"c":55.4,"h":56.22,"l":55.27,"n":10753,"o":55.92,"t":"2026-04-29T04:00:00Z","v":457288,"vw":55.591091},{"c":56.31,"h":56.45,"l":55.16,"n":13876,"o":55.35,"t":"2026-04-30T04:00:00Z","v":1092303,"vw":56.041395},{"c":56,"h":56.83,"l":55.9,"n":13621,"o":56.33,"t":"2026-05-01T04:00:00Z","v":612559,"vw":56.201785},{"c":56.1,"h":56.38,"l":55.48,"n":13591,"o":55.48,"t":"2026-05-04T04:00:00Z","v":574568,"vw":56.01259},{"c":55.99,"h":57.85,"l":55.94,"n":15877,"o":57.79,"t":"2026-05-05T04:00:00Z","v":948655,"vw":56.377868},{"c":54.86,"h":55.825,"l":54.45,"n":13916,"o":55.79,"t":"2026-05-06T04:00:00Z","v":593730,"vw":54.919594},{"c":55.53,"h":55.69,"l":54.44,"n":11364,"o":54.92,"t":"2026-05-07T04:00:00Z","v":595479,"vw":55.397143},{"c":55.55,"h":56.54,"l":55.41,"n":10915,"o":55.86,"t":"2026-05-08T04:00:00Z","v":597161,"vw":55.742926},{"c":55.82,"h":56.06,"l":55.46,"n":9370,"o":55.88,"t":"2026-05-11T04:00:00Z","v":380451,"vw":55.821563},{"c":56.96,"h":57.05,"l":55.59,"n":10511,"o":56.31,"t":"2026-05-12T04:00:00Z","v":539431,"vw":56.806945},{"c":57.19,"h":57.31,"l":56.23,"n":12048,"o":56.67,"t":"2026-05-13T04:00:00Z","v":565096,"vw":56.943793},{"c":57.8,"h":57.91,"l":57.305,"n":12326,"o":57.49,"t":"2026-05-14T04:00:00Z","v":558806,"vw":57.68983},{"c":57.33,"h":57.87,"l":56.95,"n":10389,"o":57.87,"t":"2026-05-15T04:00:00Z","v":571297,"vw":57.336545},{"c":57.62,"h":58.22,"l":57.452,"n":9461,"o":57.73,"t":"2026-05-18T04:00:00Z","v":518420,"vw":57.696373},{"c":58.19,"h":58.57,"l":57.1501,"n":11990,"o":57.61,"t":"2026-05-19T04:00:00Z","v":658978,"vw":58.164172},{"c":57.4,"h":58.5,"l":57.39,"n":12313,"o":58.24,"t":"2026-05-20T04:00:00Z","v":610423,"vw":57.717051},{"c":57.18,"h":57.625,"l":56.9297,"n":12060,"o":57.21,"t":"2026-05-21T04:00:00Z","v":631052,"vw":57.220196},{"c":57.27,"h":57.4,"l":56.37,"n":10029,"o":57.15,"t":"2026-05-22T04:00:00Z","v":490312,"vw":57.195911},{"c":57.53,"h":57.77,"l":54.35,"n":11205,"o":57.18,"t":"2026-05-26T04:00:00Z","v":510176,"vw":57.53907},{"c":56.76,"h":57.65,"l":56.575,"n":10072,"o":57.4,"t":"2026-05-27T04:00:00Z","v":449960,"vw":56.831017},{"c":55.56,"h":57.11,"l":55.54,"n":12163,"o":56.67,"t":"2026-05-28T04:00:00Z","v":498420,"vw":55.746426},{"c":55.25,"h":55.72,"l":55.11,"n":10228,"o":55.41,"t":"2026-05-29T04:00:00Z","v":562598,"vw":55.287782},{"c":53.66,"h":54.98,"l":53.65,"n":9782,"o":54.78,"t":"2026-06-01T04:00:00Z","v":428459,"vw":53.923364},{"c":54.06,"h":54.62,"l":52.96,"n":10437,"o":53.42,"t":"2026-06-02T04:00:00Z","v":463565,"vw":54.158177},{"c":53.84,"h":54.68,"l":53.8,"n":12960,"o":54.11,"t":"2026-06-03T04:00:00Z","v":594878,"vw":54.049754},{"c":54.61,"h":55.2,"l":54.11,"n":10704,"o":54.35,"t":"2026-06-04T04:00:00Z","v":652772,"vw":54.495524},{"c":55.41,"h":55.97,"l":54.855,"n":9164,"o":55.09,"t":"2026-06-05T04:00:00Z","v":797036,"vw":55.433459},{"c":54.44,"h":55.44,"l":54.38,"n":10086,"o":55.04,"t":"2026-06-08T04:00:00Z","v":474850,"vw":54.58236},{"c":54.94,"h":55.89,"l":54.475,"n":13400,"o":54.82,"t":"2026-06-09T04:00:00Z","v":629143,"vw":55.066639},{"c":55.33,"h":55.94,"l":54.82,"n":12591,"o":55.32,"t":"2026-06-10T04:00:00Z","v":551129,"vw":55.365521},{"c":54.48,"h":56.23,"l":54.46,"n":12423,"o":55.67,"t":"2026-06-11T04:00:00Z","v":612146,"vw":54.895208},{"c":55.09,"h":55.5861,"l":54.53,"n":10714,"o":54.63,"t":"2026-06-12T04:00:00Z","v":512195,"vw":55.098428},{"c":54.56,"h":54.88,"l":53.95,"n":10121,"o":54.38,"t":"2026-06-15T04:00:00Z","v":421595,"vw":54.574093},{"c":54.75,"h":55.36,"l":54.13,"n":11273,"o":54.13,"t":"2026-06-16T04:00:00Z","v":493237,"vw":54.716746},{"c":55.28,"h":55.3,"l":54.06,"n":15676,"o":54.26,"t":"2026-06-17T04:00:00Z","v":1102198,"vw":54.849436},{"c":55.11,"h":55.5815,"l":53.955,"n":16184,"o":55,"t":"2026-06-18T04:00:00Z","v":2201513,"vw":54.948494},{"c":54.81,"h":55.34,"l":53.3262,"n":16551,"o":54.37,"t":"2026-06-22T04:00:00Z","v":1168244,"vw":54.905017},{"c":56.21,"h":56.435,"l":54.27,"n":15508,"o":54.27,"t":"2026-06-23T04:00:00Z","v":719208,"vw":56.14439},{"c":56.56,"h":56.84,"l":55.54,"n":15748,"o":56.8,"t":"2026-06-24T04:00:00Z","v":764253,"vw":56.590593},{"c":56.7,"h":57.19,"l":56.28,"n":14148,"o":56.87,"t":"2026-06-25T04:00:00Z","v":652800,"vw":56.647553},{"c":57.61,"h":57.65,"l":56.7,"n":14072,"o":57.15,"t":"2026-06-26T04:00:00Z","v":2530762,"vw":57.568504},{"c":56.93,"h":57.95,"l":56.5,"n":12130,"o":57.95,"t":"2026-06-29T04:00:00Z","v":667699,"vw":56.873823},{"c":56.04,"h":57.05,"l":55.99,"n":14560,"o":56.83,"t":"2026-06-30T04:00:00Z","v":865948,"vw":56.214432},{"c":56.2,"h":56.52,"l":55.94,"n":15997,"o":55.94,"t":"2026-07-01T04:00:00Z","v":946133,"vw":56.292822},{"c":57.49,"h":57.51,"l":56.51,"n":12723,"o":56.56,"t":"2026-07-02T04:00:00Z","v":675349,"vw":57.366672},{"c":56.26,"h":58,"l":56.15,"n":11557,"o":57.31,"t":"2026-07-06T04:00:00Z","v":510698,"vw":56.381942},{"c":57.47,"h":58.345,"l":56.87,"n":10843,"o":56.87,"t":"2026-07-07T04:00:00Z","v":543733,"vw":57.606784},{"c":57.6,"h":58.23,"l":57.345,"n":10923,"o":57.72,"t":"2026-07-08T04:00:00Z","v":513954,"vw":57.728273},{"c":57.88,"h":58.17,"l":57.09,"n":8376,"o":57.09,"t":"2026-07-09T04:00:00Z","v":510101,"vw":57.902892},{"c":58.37,"h":58.52,"l":57.84,"n":7525,"o":57.84,"t":"2026-07-10T04:00:00Z","v":404564,"vw":58.286919},{"c":59.21,"h":59.455,"l":57.59,"n":10597,"o":58.63,"t":"2026-07-13T04:00:00Z","v":451987,"vw":59.197738},{"c":58.76,"h":59.59,"l":58.73,"n":10173,"o":59.48,"t":"2026-07-14T04:00:00Z","v":416049,"vw":58.866159},{"c":57.91,"h":59.13,"l":57.81,"n":12207,"o":59.13,"t":"2026-07-15T04:00:00Z","v":603576,"vw":58.158986},{"c":59.29,"h":59.295,"l":58.085,"n":11356,"o":58.15,"t":"2026-07-16T04:00:00Z","v":585812,"vw":59.045374},{"c":58.6,"h":60.69,"l":58.49,"n":13420,"o":60.05,"t":"2026-07-17T04:00:00Z","v":627702,"vw":58.96891},{"c":58.56,"h":59.1087,"l":58.19,"n":12495,"o":58.65,"t":"2026-07-20T04:00:00Z","v":520284,"vw":58.538906},{"c":58.4,"h":58.425,"l":57.44,"n":12680,"o":58.14,"t":"2026-07-21T04:00:00Z","v":770943,"vw":58.221943},{"c":58.88,"h":59.09,"l":58.03,"n":13368,"o":58.03,"t":"2026-07-22T04:00:00Z","v":575121,"vw":58.853003},{"c":59.41,"h":59.625,"l":58.295,"n":11761,"o":58.36,"t":"2026-07-23T04:00:00Z","v":568171,"vw":59.315337},{"c":60.05,"h":60.32,"l":58.76,"n":9206,"o":58.76,"t":"2026-07-24T04:00:00Z","v":387786,"vw":59.976683},{"c":59.52,"h":60.32,"l":59.48,"n":13191,"o":59.86,"t":"2026-07-27T04:00:00Z","v":559501,"vw":59.625462},{"c":59.86,"h":60.86,"l":59.78,"n":13107,"o":60.21,"t":"2026-07-28T04:00:00Z","v":589618,"vw":60.225566},{"c":59.45,"h":60.46,"l":58.985,"n":14133,"o":60.09,"t":"2026-07-29T04:00:00Z","v":570113,"vw":59.539448},{"c":58.58,"h":59.95,"l":58.42,"n":10418,"o":59.9,"t":"2026-07-30T04:00:00Z","v":415331,"vw":58.61964},{"c":57.89,"h":58.62,"l":57.73,"n":12076,"o":58.17,"t":"2026-07-31T04:00:00Z","v":823883,"vw":57.963278},{"c":58.08,"h":58.545,"l":57.66,"n":14594,"o":57.73,"t":"2026-08-03T04:00:00Z","v":746178,"vw":58.120872},{"c":57.39,"h":57.87,"l":55.69,"n":19377,"o":56.86,"t":"2026-08-04T04:00:00Z","v":1171043,"vw":57.019524},{"c":55.4,"h":56.82,"l":54.92,"n":20971,"o":56.12,"t":"2026-08-05T04:00:00Z","v":1221264,"vw":55.636538},{"c":54.47,"h":56.31,"l":54.44,"n":16333,"o":56.31,"t":"2026-08-06T04:00:00Z","v":1048334,"vw":54.722176},{"c":55.02,"h":55.19,"l":53.95,"n":15758,"o":54.05,"t":"2026-08-07T04:00:00Z","v":576986,"vw":54.889994},{"c":53.68,"h":54.76,"l":53.62,"n":14075,"o":54.61,"t":"2026-08-10T04:00:00Z","v":665924,"vw":53.890734},{"c":54.74,"h":54.88,"l":53.63,"n":14228,"o":54.13,"t":"2026-08-11T04:00:00Z","v":842535,"vw":54.5413},{"c":55.36,"h":55.36,"l":54.6201,"n":10150,"o":54.7,"t":"2026-08-12T04:00:00Z","v":516954,"vw":55.194021},{"c":55.54,"h":56.03,"l":55.39,"n":9961,"o":55.64,"t":"2026-08-13T04:00:00Z","v":432381,"vw":55.533005},{"c":55.6,"h":55.81,"l":55.35,"n":9892,"o":55.35,"t":"2026-08-14T04:00:00Z","v":386090,"vw":55.621424},{"c":54.97,"h":55.7487,"l":54.585,"n":10695,"o":55.37,"t":"2026-08-17T04:00:00Z","v":448256,"vw":54.905763},{"c":55.52,"h":56.4,"l":55.36,"n":15127,"o":55.69,"t":"2026-08-18T04:00:00Z","v":843150,"vw":55.792869},{"c":55.08,"h":56.1219,"l":55.07,"n":10900,"o":55.26,"t":"2026-08-19T04:00:00Z","v":553824,"vw":55.242214},{"c":54.84,"h":55.52,"l":54.79,"n":8962,"o":54.99,"t":"2026-08-20T04:00:00Z","v":367849,"vw":54.975848},{"c":53.52,"h":54.98,"l":53.47,"n":12002,"o":54.86,"t":"2026-08-21T04:00:00Z","v":916018,"vw":53.653265},{"c":53.74,"h":53.8,"l":53.23,"n":9690,"o":53.8,"t":"2026-08-24T04:00:00Z","v":406689,"vw":53.655976},{"c":53.81,"h":53.92,"l":53.3331,"n":9754,"o":53.82,"t":"2026-08-25T04:00:00Z","v":436387,"vw":53.772012},{"c":54.49,"h":54.65,"l":53.75,"n":9809,"o":53.75,"t":"2026-08-26T04:00:00Z","v":541247,"vw":54.387324},{"c":53.78,"h":54.09,"l":53.36,"n":9828,"o":53.88,"t":"2026-08-27T04:00:00Z","v":440587,"vw":53.815213},{"c":53.6,"h":54.12,"l":53.25,"n":8116,"o":54.12,"t":"2026-08-28T04:00:00Z","v":426186,"vw":53.566737},{"c":53.34,"h":53.63,"l":53,"n":10223,"o":53.25,"t":"2026-08-31T04:00:00Z","v":597014,"vw":53.34602},{"c":54.1,"h":54.3108,"l":53.4232,"n":12950,"o":53.65,"t":"2026-09-01T04:00:00Z","v":534820,"vw":53.936199},{"c":53.64,"h":54.13,"l":53.19,"n":12081,"o":54.13,"t":"2026-09-02T04:00:00Z","v":570361,"vw":53.617821},{"c":53.72,"h":54.12,"l":53.585,"n":8514,"o":53.92,"t":"2026-09-03T04:00:00Z","v":397821,"vw":53.799525},{"c":53.4,"h":54.14,"l":53.21,"n":10101,"o":54.14,"t":"2026-09-04T04:00:00Z","v":551448,"vw":53.457112},{"c":54,"h":54.2,"l":53.31,"n":10924,"o":53.31,"t":"2026-09-08T04:00:00Z","v":434846,"vw":53.976103},{"c":53.48,"h":54.49,"l":53.05,"n":12993,"o":54.22,"t":"2026-09-09T04:00:00Z","v":528257,"vw":53.455765},{"c":53.34,"h":54,"l":52.935,"n":11864,"o":53.84,"t":"2026-09-10T04:00:00Z","v":605549,"vw":53.309325},{"c":53.16,"h":54,"l":52.945,"n":12964,"o":53.75,"t":"2026-09-11T04:00:00Z","v":656587,"vw":53.295086},{"c":53.1,"h":53.94,"l":53.05,"n":12622,"o":53.69,"t":"2026-09-14T04:00:00Z","v":581510,"vw":53.218455},{"c":53.27,"h":53.41,"l":52.7001,"n":13520,"o":53.27,"t":"2026-09-15T04:00:00Z","v":688264,"vw":53.197316},{"c":53.5,"h":54.035,"l":53.3,"n":13792,"o":53.77,"t":"2026-09-16T04:00:00Z","v":782143,"vw":53.561058},{"c":53.47,"h":54.32,"l":53.46,"n":13485,"o":54.32,"t":"2026-09-17T04:00:00Z","v":736926,"vw":53.619271},{"c":53.32,"h":53.88,"l":52.68,"n":12459,"o":53.88,"t":"2026-09-18T04:00:00Z","v":1885811,"vw":53.267569},{"c":52.92,"h":53.92,"l":52.88,"n":14945,"o":53.92,"t":"2026-09-21T04:00:00Z","v":635356,"vw":53.083439},{"c":52.72,"h":53.33,"l":52.33,"n":12052,"o":52.91,"t":"2026-09-22T04:00:00Z","v":589707,"vw":52.891512},{"c":52.22,"h":53.28,"l":52,"n":13412,"o":53.02,"t":"2026-09-23T04:00:00Z","v":602933,"vw":52.226379},{"c":51.06,"h":51.93,"l":50.905,"n":16498,"o":51.93,"t":"2026-09-24T04:00:00Z","v":931673,"vw":51.262079},{"c":50.61,"h":51.11,"l":50.25,"n":19318,"o":51,"t":"2026-09-25T04:00:00Z","v":1484998,"vw":50.61013},{"c":50.4,"h":50.74,"l":49.94,"n":13041,"o":50.74,"t":"2026-09-28T04:00:00Z","v":771725,"vw":50.398081},{"c":50.83,"h":51.005,"l":49.995,"n":13040,"o":50.12,"t":"2026-09-29T04:00:00Z","v":679827,"vw":50.775682},{"c":50.6,"h":51.145,"l":50.455,"n":13082,"o":50.94,"t":"2026-09-30T04:00:00Z","v":821246,"vw":50.644211},{"c":51.15,"h":51.17,"l":49.75,"n":13550,"o":50.42,"t":"2026-10-01T04:00:00Z","v":839927,"vw":50.959057},{"c":51.59,"h":52.08,"l":51.16,"n":14087,"o":51.27,"t":"2026-10-02T04:00:00Z","v":780376,"vw":51.602014},{"c":50.89,"h":51.48,"l":50.64,"n":15872,"o":51.48,"t":"2026-10-05T04:00:00Z","v":1136339,"vw":50.897329},{"c":51.55,"h":51.62,"l":51,"n":10371,"o":51.55,"t":"2026-10-06T04:00:00Z","v":498804,"vw":51.435958},{"c":50.96,"h":51.7699,"l":50.9,"n":12325,"o":51.51,"t":"2026-10-07T04:00:00Z","v":607844,"vw":51.107539},{"c":51.01,"h":51.335,"l":50.76,"n":13355,"o":50.97,"t":"2026-10-08T04:00:00Z","v":745142,"vw":51.045758},{"c":51.21,"h":51.715,"l":50.595,"n":10656,"o":50.85,"t":"2026-10-09T04:00:00Z","v":566136,"vw":51.309505},{"c":51.88,"h":51.96,"l":51.24,"n":9464,"o":51.33,"t":"2026-10-12T04:00:00Z","v":469616,"vw":51.782266},{"c":51.85,"h":52.44,"l":51.2886,"n":12897,"o":52.31,"t":"2026-10-13T04:00:00Z","v":746953,"vw":51.905991},{"c":51.87,"h":52.09,"l":51.45,"n":14616,"o":51.77,"t":"2026-10-14T04:00:00Z","v":827969,"vw":51.754961},{"c":51.53,"h":52.65,"l":51.3,"n":12428,"o":52.65,"t":"2026-10-15T04:00:00Z","v":573709,"vw":51.549767},{"c":52.19,"h":52.48,"l":51.37,"n":11685,"o":52.01,"t":"2026-10-16T04:00:00Z","v":794943,"vw":52.204466},{"c":51.18,"h":52.2999,"l":51.03,"n":11706,"o":52.04,"t":"2026-10-19T04:00:00Z","v":569748,"vw":51.330951},{"c":52.02,"h":52.1,"l":51.39,"n":10706,"o":51.54,"t":"2026-10-20T04:00:00Z","v":559368,"vw":51.968167},{"c":52.1,"h":52.24,"l":51.82,"n":10137,"o":52.14,"t":"2026-10-21T04:00:00Z","v":580941,"vw":52.082097},{"c":53.63,"h":53.75,"l":52.36,"n":11088,"o":52.5,"t":"2026-10-22T04:00:00Z","v":552954,"vw":53.460801}],"volatilityBars":[{"c":53.445,"h":53.92,"l":53.17,"n":195,"o":53.92,"t":"2026-09-21T13:30:00Z","v":14109,"vw":53.325165},{"c":53.63,"h":53.65,"l":53.43,"n":209,"o":53.445,"t":"2026-09-21T13:45:00Z","v":5303,"vw":53.533473},{"c":53.335,"h":53.575,"l":53.24,"n":289,"o":53.575,"t":"2026-09-21T14:00:00Z","v":6839,"vw":53.423877},{"c":53.37,"h":53.46,"l":53.2371,"n":261,"o":53.335,"t":"2026-09-21T14:15:00Z","v":9510,"vw":53.346953},{"c":53.3765,"h":53.405,"l":53.31,"n":325,"o":53.375,"t":"2026-09-21T14:30:00Z","v":8801,"vw":53.36589},{"c":53.43,"h":53.48,"l":53.4,"n":331,"o":53.44,"t":"2026-09-21T14:45:00Z","v":9230,"vw":53.429514},{"c":53.45,"h":53.45,"l":53.39,"n":298,"o":53.445,"t":"2026-09-21T15:00:00Z","v":10530,"vw":53.416608},{"c":53.5,"h":53.58,"l":53.48,"n":393,"o":53.48,"t":"2026-09-21T15:15:00Z","v":11167,"vw":53.545145},{"c":53.445,"h":53.53,"l":53.445,"n":317,"o":53.51,"t":"2026-09-21T15:30:00Z","v":8656,"vw":53.499199},{"c":53.43,"h":53.495,"l":53.42,"n":348,"o":53.49,"t":"2026-09-21T15:45:00Z","v":10712,"vw":53.473346},{"c":53.365,"h":53.46,"l":53.355,"n":450,"o":53.43,"t":"2026-09-21T16:00:00Z","v":17169,"vw":53.406149},{"c":53.335,"h":53.385,"l":53.27,"n":338,"o":53.3675,"t":"2026-09-21T16:15:00Z","v":10204,"vw":53.324547},{"c":53.265,"h":53.375,"l":53.265,"n":268,"o":53.36,"t":"2026-09-21T16:30:00Z","v":8828,"vw":53.32935},{"c":53.275,"h":53.31,"l":53.26,"n":348,"o":53.28,"t":"2026-09-21T16:45:00Z","v":9932,"vw":53.282916},{"c":53.34,"h":53.34,"l":53.23,"n":307,"o":53.28,"t":"2026-09-21T17:00:00Z","v":6511,"vw":53.259927},{"c":53.2101,"h":53.33,"l":53.18,"n":447,"o":53.33,"t":"2026-09-21T17:15:00Z","v":18370,"vw":53.256476},{"c":53.065,"h":53.21,"l":53.065,"n":302,"o":53.21,"t":"2026-09-21T17:30:00Z","v":10196,"vw":53.150963},{"c":53.05,"h":53.1,"l":53.025,"n":325,"o":53.065,"t":"2026-09-21T17:45:00Z","v":10441,"vw":53.057982},{"c":53.01,"h":53.07,"l":53.01,"n":505,"o":53.04,"t":"2026-09-21T18:00:00Z","v":20323,"vw":53.045481},{"c":53.07,"h":53.11,"l":52.995,"n":482,"o":53.01,"t":"2026-09-21T18:15:00Z","v":11743,"vw":53.056097},{"c":53.07,"h":53.085,"l":53.05,"n":579,"o":53.07,"t":"2026-09-21T18:30:00Z","v":17365,"vw":53.068221},{"c":53.1,"h":53.115,"l":53.05,"n":672,"o":53.07,"t":"2026-09-21T18:45:00Z","v":18148,"vw":53.094205},{"c":53.125,"h":53.13,"l":53.08,"n":677,"o":53.11,"t":"2026-09-21T19:00:00Z","v":19453,"vw":53.105528},{"c":53.055,"h":53.135,"l":53.03,"n":795,"o":53.12,"t":"2026-09-21T19:15:00Z","v":22634,"vw":53.093681},{"c":53.11,"h":53.11,"l":52.99,"n":1102,"o":53.03,"t":"2026-09-21T19:30:00Z","v":33739,"vw":53.04465},{"c":52.915,"h":53.13,"l":52.88,"n":2677,"o":53.115,"t":"2026-09-21T19:45:00Z","v":107838,"vw":52.96281},{"c":52.92,"h":52.92,"l":52.92,"n":28,"o":52.92,"t":"2026-09-21T20:00:00Z","v":179173,"vw":52.92},{"c":52.58,"h":53.31,"l":52.53,"n":119,"o":52.91,"t":"2026-09-22T13:30:00Z","v":10467,"vw":52.859873},{"c":52.9,"h":52.9,"l":52.33,"n":276,"o":52.445,"t":"2026-09-22T13:45:00Z","v":13403,"vw":52.817208},{"c":53.04,"h":53.255,"l":52.92,"n":360,"o":52.92,"t":"2026-09-22T14:00:00Z","v":14245,"vw":53.071379},{"c":53.1,"h":53.2,"l":53.03,"n":215,"o":53.03,"t":"2026-09-22T14:15:00Z","v":7608,"vw":53.086008},{"c":53.14,"h":53.19,"l":53.01,"n":102,"o":53.01,"t":"2026-09-22T14:30:00Z","v":2305,"vw":53.129909},{"c":53.3,"h":53.3,"l":53.07,"n":411,"o":53.1,"t":"2026-09-22T14:45:00Z","v":19798,"vw":53.176646},{"c":53.28,"h":53.31,"l":53.2,"n":376,"o":53.28,"t":"2026-09-22T15:00:00Z","v":7622,"vw":53.270789},{"c":53.19,"h":53.33,"l":53.16,"n":249,"o":53.33,"t":"2026-09-22T15:15:00Z","v":4951,"vw":53.216032},{"c":53.23,"h":53.23,"l":53.18,"n":247,"o":53.2,"t":"2026-09-22T15:30:00Z","v":6236,"vw":53.199818},{"c":53.265,"h":53.31,"l":53.215,"n":202,"o":53.23,"t":"2026-09-22T15:45:00Z","v":4669,"vw":53.268149},{"c":53.29,"h":53.33,"l":53.275,"n":153,"o":53.29,"t":"2026-09-22T16:00:00Z","v":3488,"vw":53.298092},{"c":53.24,"h":53.29,"l":53.17,"n":148,"o":53.24,"t":"2026-09-22T16:15:00Z","v":3028,"vw":53.222479},{"c":53.265,"h":53.31,"l":53.19,"n":299,"o":53.26,"t":"2026-09-22T16:30:00Z","v":6719,"vw":53.235767},{"c":53.27,"h":53.3,"l":53.235,"n":274,"o":53.26,"t":"2026-09-22T16:45:00Z","v":7141,"vw":53.267874},{"c":53.08,"h":53.26,"l":53.08,"n":197,"o":53.26,"t":"2026-09-22T17:00:00Z","v":3946,"vw":53.151616},{"c":53.1,"h":53.11,"l":53.03,"n":201,"o":53.1,"t":"2026-09-22T17:15:00Z","v":6147,"vw":53.077058},{"c":53.11,"h":53.16,"l":53.095,"n":332,"o":53.11,"t":"2026-09-22T17:30:00Z","v":7400,"vw":53.11906},{"c":53.075,"h":53.085,"l":52.995,"n":487,"o":53.085,"t":"2026-09-22T17:45:00Z","v":14457,"vw":53.04228},{"c":53.075,"h":53.11,"l":53.035,"n":329,"o":53.05,"t":"2026-09-22T18:00:00Z","v":8190,"vw":53.072323},{"c":53.11,"h":53.15,"l":53.075,"n":289,"o":53.09,"t":"2026-09-22T18:15:00Z","v":5877,"vw":53.102178},{"c":53.11,"h":53.16,"l":53.1,"n":285,"o":53.1,"t":"2026-09-22T18:30:00Z","v":5779,"vw":53.118973},{"c":53.1,"h":53.15,"l":53.065,"n":353,"o":53.095,"t":"2026-09-22T18:45:00Z","v":7247,"vw":53.107745},{"c":53.14,"h":53.16,"l":53.06,"n":519,"o":53.15,"t":"2026-09-22T19:00:00Z","v":14825,"vw":53.090124},{"c":53.095,"h":53.18,"l":53.05,"n":868,"o":53.145,"t":"2026-09-22T19:15:00Z","v":61836,"vw":53.126051},{"c":53.04,"h":53.17,"l":53.04,"n":753,"o":53.09,"t":"2026-09-22T19:30:00Z","v":22479,"vw":53.119517},{"c":52.72,"h":53.06,"l":52.72,"n":2127,"o":53.04,"t":"2026-09-22T19:45:00Z","v":101120,"vw":52.826155},{"c":52.72,"h":52.72,"l":52.72,"n":37,"o":52.72,"t":"2026-09-22T20:00:00Z","v":200003,"vw":52.72},{"c":52.205,"h":53.28,"l":52.16,"n":257,"o":53.02,"t":"2026-09-23T13:30:00Z","v":11722,"vw":52.429107},{"c":52.17,"h":52.25,"l":52,"n":284,"o":52.205,"t":"2026-09-23T13:45:00Z","v":11485,"vw":52.076798},{"c":52.51,"h":52.56,"l":52.145,"n":383,"o":52.19,"t":"2026-09-23T14:00:00Z","v":13790,"vw":52.376179},{"c":52.57,"h":52.58,"l":52.44,"n":374,"o":52.48,"t":"2026-09-23T14:15:00Z","v":10899,"vw":52.48201},{"c":52.33,"h":52.6,"l":52.3,"n":389,"o":52.57,"t":"2026-09-23T14:30:00Z","v":10675,"vw":52.457093},{"c":52.32,"h":52.34,"l":52.175,"n":429,"o":52.305,"t":"2026-09-23T14:45:00Z","v":12337,"vw":52.268901},{"c":52.35,"h":52.4,"l":52.2308,"n":222,"o":52.345,"t":"2026-09-23T15:00:00Z","v":6203,"vw":52.325713},{"c":52.295,"h":52.42,"l":52.25,"n":427,"o":52.34,"t":"2026-09-23T15:15:00Z","v":21258,"vw":52.358224},{"c":52.25,"h":52.27,"l":52.15,"n":289,"o":52.27,"t":"2026-09-23T15:30:00Z","v":7873,"vw":52.219518},{"c":52.29,"h":52.3,"l":52.215,"n":340,"o":52.25,"t":"2026-09-23T15:45:00Z","v":8649,"vw":52.249139},{"c":52.23,"h":52.275,"l":52.215,"n":257,"o":52.27,"t":"2026-09-23T16:00:00Z","v":6989,"vw":52.254578},{"c":52.26,"h":52.27,"l":52.145,"n":269,"o":52.225,"t":"2026-09-23T16:15:00Z","v":7447,"vw":52.201518},{"c":52.32,"h":52.32,"l":52.235,"n":360,"o":52.28,"t":"2026-09-23T16:30:00Z","v":6757,"vw":52.271706},{"c":52.2501,"h":52.34,"l":52.22,"n":435,"o":52.34,"t":"2026-09-23T16:45:00Z","v":11570,"vw":52.283872},{"c":52.395,"h":52.4,"l":52.28,"n":380,"o":52.28,"t":"2026-09-23T17:00:00Z","v":12959,"vw":52.338139},{"c":52.3689,"h":52.375,"l":52.32,"n":401,"o":52.36,"t":"2026-09-23T17:15:00Z","v":12861,"vw":52.345995},{"c":52.365,"h":52.3703,"l":52.29,"n":379,"o":52.35,"t":"2026-09-23T17:30:00Z","v":11396,"vw":52.336471},{"c":52.33,"h":52.3406,"l":52.27,"n":336,"o":52.3406,"t":"2026-09-23T17:45:00Z","v":7395,"vw":52.304424},{"c":52.22,"h":52.335,"l":52.22,"n":418,"o":52.335,"t":"2026-09-23T18:00:00Z","v":10774,"vw":52.270653},{"c":52.12,"h":52.2,"l":52.12,"n":438,"o":52.2,"t":"2026-09-23T18:15:00Z","v":12826,"vw":52.158878},{"c":52.09,"h":52.16,"l":52.08,"n":407,"o":52.14,"t":"2026-09-23T18:30:00Z","v":14618,"vw":52.112265},{"c":52.135,"h":52.16,"l":52.085,"n":528,"o":52.085,"t":"2026-09-23T18:45:00Z","v":11884,"vw":52.122788},{"c":52.2,"h":52.25,"l":52.085,"n":534,"o":52.13,"t":"2026-09-23T19:00:00Z","v":22857,"vw":52.139187},{"c":52.215,"h":52.22,"l":52.11,"n":523,"o":52.2,"t":"2026-09-23T19:15:00Z","v":23806,"vw":52.15994},{"c":52.0975,"h":52.245,"l":52.06,"n":779,"o":52.22,"t":"2026-09-23T19:30:00Z","v":24884,"vw":52.141708},{"c":52.21,"h":52.24,"l":52.08,"n":2288,"o":52.08,"t":"2026-09-23T19:45:00Z","v":107087,"vw":52.163901},{"c":52.22,"h":52.22,"l":52.22,"n":40,"o":52.22,"t":"2026-09-23T20:00:00Z","v":167126,"vw":52.22},{"c":51.525,"h":51.93,"l":51.38,"n":797,"o":51.93,"t":"2026-09-24T13:30:00Z","v":131945,"vw":51.563532},{"c":51.72,"h":51.72,"l":51.45,"n":297,"o":51.45,"t":"2026-09-24T13:45:00Z","v":18380,"vw":51.472913},{"c":51.605,"h":51.79,"l":51.5,"n":333,"o":51.78,"t":"2026-09-24T14:00:00Z","v":13504,"vw":51.597919},{"c":51.44,"h":51.61,"l":51.44,"n":388,"o":51.61,"t":"2026-09-24T14:15:00Z","v":7933,"vw":51.542943},{"c":51.44,"h":51.48,"l":51.36,"n":673,"o":51.43,"t":"2026-09-24T14:30:00Z","v":39742,"vw":51.384457},{"c":51.47,"h":51.47,"l":51.38,"n":341,"o":51.455,"t":"2026-09-24T14:45:00Z","v":8361,"vw":51.43183},{"c":51.395,"h":51.4673,"l":51.35,"n":384,"o":51.45,"t":"2026-09-24T15:00:00Z","v":9790,"vw":51.388713},{"c":51.415,"h":51.45,"l":51.3601,"n":449,"o":51.395,"t":"2026-09-24T15:15:00Z","v":10502,"vw":51.401492},{"c":51.3,"h":51.43,"l":51.2,"n":591,"o":51.415,"t":"2026-09-24T15:30:00Z","v":26181,"vw":51.287673},{"c":51.27,"h":51.31,"l":51.245,"n":396,"o":51.3,"t":"2026-09-24T15:45:00Z","v":10942,"vw":51.268754},{"c":51.41,"h":51.42,"l":51.27,"n":470,"o":51.27,"t":"2026-09-24T16:00:00Z","v":13771,"vw":51.381935},{"c":51.375,"h":51.5,"l":51.31,"n":620,"o":51.39,"t":"2026-09-24T16:15:00Z","v":21576,"vw":51.401728},{"c":51.41,"h":51.46,"l":51.355,"n":354,"o":51.375,"t":"2026-09-24T16:30:00Z","v":10465,"vw":51.395607},{"c":51.46,"h":51.4729,"l":51.39,"n":383,"o":51.39,"t":"2026-09-24T16:45:00Z","v":13831,"vw":51.444165},{"c":51.35,"h":51.48,"l":51.323,"n":453,"o":51.48,"t":"2026-09-24T17:00:00Z","v":15848,"vw":51.418022},{"c":51.29,"h":51.34,"l":51.2396,"n":312,"o":51.34,"t":"2026-09-24T17:15:00Z","v":9519,"vw":51.297709},{"c":51.255,"h":51.31,"l":51.2484,"n":311,"o":51.29,"t":"2026-09-24T17:30:00Z","v":9509,"vw":51.282291},{"c":51.1,"h":51.25,"l":51.1,"n":392,"o":51.25,"t":"2026-09-24T17:45:00Z","v":11436,"vw":51.177323},{"c":51.03,"h":51.08,"l":51.01,"n":336,"o":51.055,"t":"2026-09-24T18:00:00Z","v":10337,"vw":51.026732},{"c":51.03,"h":51.03,"l":50.905,"n":480,"o":51.01,"t":"2026-09-24T18:15:00Z","v":15741,"vw":50.954703},{"c":51.09,"h":51.1,"l":51.025,"n":455,"o":51.04,"t":"2026-09-24T18:30:00Z","v":16305,"vw":51.058255},{"c":51.13,"h":51.15,"l":51.01,"n":513,"o":51.09,"t":"2026-09-24T18:45:00Z","v":12569,"vw":51.081684},{"c":51.15,"h":51.21,"l":51.0901,"n":491,"o":51.1,"t":"2026-09-24T19:00:00Z","v":11232,"vw":51.14301},{"c":51.15,"h":51.2,"l":51.11,"n":782,"o":51.14,"t":"2026-09-24T19:15:00Z","v":21996,"vw":51.147254},{"c":51.215,"h":51.27,"l":51.14,"n":730,"o":51.155,"t":"2026-09-24T19:30:00Z","v":20934,"vw":51.217606},{"c":51.06,"h":51.27,"l":50.99,"n":2787,"o":51.2299,"t":"2026-09-24T19:45:00Z","v":133831,"vw":51.076591},{"c":51.06,"h":51.07,"l":51.06,"n":50,"o":51.07,"t":"2026-09-24T20:00:00Z","v":177897,"vw":51.060303},{"c":51.02,"h":51.11,"l":50.77,"n":1390,"o":51,"t":"2026-09-25T13:30:00Z","v":92944,"vw":50.883235},{"c":50.83,"h":51.02,"l":50.8,"n":385,"o":51.02,"t":"2026-09-25T13:45:00Z","v":36181,"vw":50.811005},{"c":50.61,"h":50.89,"l":50.55,"n":1694,"o":50.89,"t":"2026-09-25T14:00:00Z","v":211691,"vw":50.62168},{"c":50.54,"h":50.77,"l":50.41,"n":2128,"o":50.74,"t":"2026-09-25T14:15:00Z","v":232047,"vw":50.540792},{"c":50.5,"h":50.575,"l":50.45,"n":341,"o":50.495,"t":"2026-09-25T14:30:00Z","v":10325,"vw":50.527809},{"c":50.43,"h":50.57,"l":50.43,"n":344,"o":50.5,"t":"2026-09-25T14:45:00Z","v":9777,"vw":50.538815},{"c":50.41,"h":50.52,"l":50.29,"n":1251,"o":50.45,"t":"2026-09-25T15:00:00Z","v":89131,"vw":50.387494},{"c":50.37,"h":50.45,"l":50.295,"n":364,"o":50.44,"t":"2026-09-25T15:15:00Z","v":14010,"vw":50.354444},{"c":50.34,"h":50.41,"l":50.31,"n":322,"o":50.36,"t":"2026-09-25T15:30:00Z","v":8556,"vw":50.352621},{"c":50.39,"h":50.39,"l":50.25,"n":533,"o":50.32,"t":"2026-09-25T15:45:00Z","v":23023,"vw":50.305063},{"c":50.575,"h":50.58,"l":50.41,"n":327,"o":50.43,"t":"2026-09-25T16:00:00Z","v":11172,"vw":50.496302},{"c":50.5366,"h":50.56,"l":50.485,"n":274,"o":50.56,"t":"2026-09-25T16:15:00Z","v":9453,"vw":50.518296},{"c":50.585,"h":50.585,"l":50.485,"n":320,"o":50.545,"t":"2026-09-25T16:30:00Z","v":9066,"vw":50.526192},{"c":50.595,"h":50.595,"l":50.52,"n":246,"o":50.585,"t":"2026-09-25T16:45:00Z","v":10418,"vw":50.568029},{"c":50.665,"h":50.665,"l":50.58,"n":330,"o":50.59,"t":"2026-09-25T17:00:00Z","v":8828,"vw":50.60443},{"c":50.665,"h":50.67,"l":50.57,"n":438,"o":50.665,"t":"2026-09-25T17:15:00Z","v":14732,"vw":50.617794},{"c":50.62,"h":50.66,"l":50.53,"n":264,"o":50.65,"t":"2026-09-25T17:30:00Z","v":8949,"vw":50.611658},{"c":50.495,"h":50.645,"l":50.43,"n":523,"o":50.6,"t":"2026-09-25T17:45:00Z","v":42116,"vw":50.537701},{"c":50.51,"h":50.565,"l":50.4975,"n":287,"o":50.4975,"t":"2026-09-25T18:00:00Z","v":7107,"vw":50.527979},{"c":50.48,"h":50.525,"l":50.45,"n":458,"o":50.525,"t":"2026-09-25T18:15:00Z","v":13566,"vw":50.482293},{"c":50.5101,"h":50.53,"l":50.5,"n":364,"o":50.5,"t":"2026-09-25T18:30:00Z","v":7531,"vw":50.512805},{"c":50.605,"h":50.605,"l":50.5,"n":582,"o":50.51,"t":"2026-09-25T18:45:00Z","v":13952,"vw":50.545215},{"c":50.68,"h":50.68,"l":50.575,"n":436,"o":50.61,"t":"2026-09-25T19:00:00Z","v":13572,"vw":50.620081},{"c":50.695,"h":50.72,"l":50.68,"n":651,"o":50.685,"t":"2026-09-25T19:15:00Z","v":20779,"vw":50.702027},{"c":50.7078,"h":50.73,"l":50.68,"n":649,"o":50.695,"t":"2026-09-25T19:30:00Z","v":18612,"vw":50.706672},{"c":50.66,"h":50.89,"l":50.65,"n":3177,"o":50.7,"t":"2026-09-25T19:45:00Z","v":169923,"vw":50.747946},{"c":50.61,"h":50.66,"l":50.61,"n":55,"o":50.66,"t":"2026-09-25T20:00:00Z","v":328792,"vw":50.610179},{"c":50.46,"h":50.74,"l":50.33,"n":189,"o":50.74,"t":"2026-09-28T13:30:00Z","v":20790,"vw":50.59631},{"c":50.465,"h":50.59,"l":50.4,"n":140,"o":50.46,"t":"2026-09-28T13:45:00Z","v":7927,"vw":50.517407},{"c":50.52,"h":50.6,"l":50.2482,"n":253,"o":50.335,"t":"2026-09-28T14:00:00Z","v":6455,"vw":50.457172},{"c":50.475,"h":50.48,"l":50.35,"n":395,"o":50.48,"t":"2026-09-28T14:15:00Z","v":12607,"vw":50.412967},{"c":50.475,"h":50.485,"l":50.36,"n":269,"o":50.48,"t":"2026-09-28T14:30:00Z","v":8123,"vw":50.435211},{"c":50.24,"h":50.45,"l":50.24,"n":296,"o":50.44,"t":"2026-09-28T14:45:00Z","v":6682,"vw":50.365301},{"c":50.02,"h":50.25,"l":49.94,"n":443,"o":50.24,"t":"2026-09-28T15:00:00Z","v":12210,"vw":50.046258},{"c":49.985,"h":50.055,"l":49.95,"n":324,"o":50.0397,"t":"2026-09-28T15:15:00Z","v":15581,"vw":50.0153},{"c":50.03,"h":50.145,"l":49.95,"n":400,"o":50.02,"t":"2026-09-28T15:30:00Z","v":21326,"vw":50.05591},{"c":50.07,"h":50.07,"l":50.03,"n":216,"o":50.055,"t":"2026-09-28T15:45:00Z","v":6693,"vw":50.04746},{"c":50.125,"h":50.145,"l":50.05,"n":347,"o":50.09,"t":"2026-09-28T16:00:00Z","v":11104,"vw":50.105982},{"c":50.28,"h":50.315,"l":50.0701,"n":367,"o":50.11,"t":"2026-09-28T16:15:00Z","v":10649,"vw":50.166024},{"c":50.275,"h":50.2901,"l":50.205,"n":267,"o":50.285,"t":"2026-09-28T16:30:00Z","v":9233,"vw":50.25243},{"c":50.415,"h":50.4399,"l":50.335,"n":294,"o":50.34,"t":"2026-09-28T16:45:00Z","v":8901,"vw":50.377584},{"c":50.41,"h":50.52,"l":50.41,"n":528,"o":50.42,"t":"2026-09-28T17:00:00Z","v":23351,"vw":50.454956},{"c":50.51,"h":50.51,"l":50.37,"n":292,"o":50.405,"t":"2026-09-28T17:15:00Z","v":7396,"vw":50.415715},{"c":50.5,"h":50.55,"l":50.43,"n":421,"o":50.54,"t":"2026-09-28T17:30:00Z","v":13559,"vw":50.478742},{"c":50.56,"h":50.59,"l":50.5,"n":281,"o":50.5,"t":"2026-09-28T17:45:00Z","v":9480,"vw":50.552772},{"c":50.51,"h":50.56,"l":50.495,"n":368,"o":50.555,"t":"2026-09-28T18:00:00Z","v":14029,"vw":50.523762},{"c":50.56,"h":50.56,"l":50.51,"n":193,"o":50.525,"t":"2026-09-28T18:15:00Z","v":6380,"vw":50.532178},{"c":50.57,"h":50.59,"l":50.53,"n":371,"o":50.55,"t":"2026-09-28T18:30:00Z","v":11703,"vw":50.561798},{"c":50.48,"h":50.57,"l":50.405,"n":414,"o":50.57,"t":"2026-09-28T18:45:00Z","v":19802,"vw":50.475743},{"c":50.29,"h":50.486,"l":50.27,"n":510,"o":50.47,"t":"2026-09-28T19:00:00Z","v":18801,"vw":50.359151},{"c":50.35,"h":50.405,"l":50.26,"n":461,"o":50.27,"t":"2026-09-28T19:15:00Z","v":21367,"vw":50.342032},{"c":50.43,"h":50.46,"l":50.36,"n":791,"o":50.36,"t":"2026-09-28T19:30:00Z","v":29752,"vw":50.408805},{"c":50.41,"h":50.57,"l":50.39,"n":2508,"o":50.425,"t":"2026-09-28T19:45:00Z","v":133360,"vw":50.469526},{"c":50.4,"h":50.42,"l":50.4,"n":31,"o":50.42,"t":"2026-09-28T20:00:00Z","v":200017,"vw":50.400011},{"c":49.4004,"h":50.06,"l":49.4004,"n":10,"o":50.06,"t":"2026-09-28T23:15:00Z","v":4200,"vw":49.673414},{"c":50.46,"h":50.46,"l":49.995,"n":198,"o":50.12,"t":"2026-09-29T13:30:00Z","v":16519,"vw":50.161623},{"c":50.485,"h":50.555,"l":50.42,"n":150,"o":50.55,"t":"2026-09-29T13:45:00Z","v":6637,"vw":50.497948},{"c":50.72,"h":50.73,"l":50.42,"n":360,"o":50.45,"t":"2026-09-29T14:00:00Z","v":15371,"vw":50.591246},{"c":50.72,"h":50.81,"l":50.67,"n":348,"o":50.725,"t":"2026-09-29T14:15:00Z","v":11245,"vw":50.715141},{"c":50.605,"h":50.745,"l":50.6,"n":345,"o":50.72,"t":"2026-09-29T14:30:00Z","v":8351,"vw":50.67616},{"c":50.605,"h":50.64,"l":50.525,"n":297,"o":50.525,"t":"2026-09-29T14:45:00Z","v":10624,"vw":50.59173},{"c":50.72,"h":50.745,"l":50.57,"n":344,"o":50.57,"t":"2026-09-29T15:00:00Z","v":9785,"vw":50.665066},{"c":50.685,"h":50.72,"l":50.65,"n":355,"o":50.72,"t":"2026-09-29T15:15:00Z","v":10065,"vw":50.672861},{"c":50.74,"h":50.74,"l":50.67,"n":294,"o":50.685,"t":"2026-09-29T15:30:00Z","v":12266,"vw":50.70422},{"c":50.645,"h":50.755,"l":50.55,"n":472,"o":50.74,"t":"2026-09-29T15:45:00Z","v":12704,"vw":50.66757},{"c":50.71,"h":50.74,"l":50.64,"n":275,"o":50.64,"t":"2026-09-29T16:00:00Z","v":6913,"vw":50.708061},{"c":50.69,"h":50.73,"l":50.68,"n":355,"o":50.73,"t":"2026-09-29T16:15:00Z","v":8339,"vw":50.703847},{"c":50.57,"h":50.725,"l":50.555,"n":387,"o":50.7,"t":"2026-09-29T16:30:00Z","v":11573,"vw":50.665578},{"c":50.66,"h":50.66,"l":50.58,"n":220,"o":50.59,"t":"2026-09-29T16:45:00Z","v":6080,"vw":50.601656},{"c":50.71,"h":50.715,"l":50.66,"n":263,"o":50.665,"t":"2026-09-29T17:00:00Z","v":8751,"vw":50.680366},{"c":50.6817,"h":50.74,"l":50.67,"n":318,"o":50.69,"t":"2026-09-29T17:15:00Z","v":7999,"vw":50.709715},{"c":50.69,"h":50.74,"l":50.64,"n":309,"o":50.71,"t":"2026-09-29T17:30:00Z","v":9638,"vw":50.680794},{"c":50.61,"h":50.74,"l":50.61,"n":314,"o":50.7,"t":"2026-09-29T17:45:00Z","v":9910,"vw":50.692268},{"c":50.635,"h":50.71,"l":50.61,"n":335,"o":50.62,"t":"2026-09-29T18:00:00Z","v":9569,"vw":50.644078},{"c":50.725,"h":50.735,"l":50.625,"n":419,"o":50.63,"t":"2026-09-29T18:15:00Z","v":13419,"vw":50.677504},{"c":50.715,"h":50.75,"l":50.69,"n":393,"o":50.74,"t":"2026-09-29T18:30:00Z","v":13420,"vw":50.718658},{"c":50.72,"h":50.765,"l":50.61,"n":622,"o":50.7351,"t":"2026-09-29T18:45:00Z","v":23044,"vw":50.734412},{"c":50.695,"h":50.735,"l":50.66,"n":472,"o":50.705,"t":"2026-09-29T19:00:00Z","v":19544,"vw":50.69299},{"c":50.79,"h":50.79,"l":50.66,"n":511,"o":50.7,"t":"2026-09-29T19:15:00Z","v":21152,"vw":50.716391},{"c":50.905,"h":50.905,"l":50.79,"n":806,"o":50.8,"t":"2026-09-29T19:30:00Z","v":27981,"vw":50.852897},{"c":50.84,"h":51.005,"l":50.83,"n":2433,"o":50.91,"t":"2026-09-29T19:45:00Z","v":131916,"vw":50.9204},{"c":50.83,"h":50.86,"l":50.83,"n":42,"o":50.86,"t":"2026-09-29T20:00:00Z","v":180973,"vw":50.830293},{"c":51.09,"h":51.145,"l":50.71,"n":256,"o":50.94,"t":"2026-09-30T13:30:00Z","v":17466,"vw":50.97197},{"c":50.88,"h":51.04,"l":50.855,"n":161,"o":50.99,"t":"2026-09-30T13:45:00Z","v":7762,"vw":50.904795},{"c":50.8,"h":50.94,"l":50.8,"n":424,"o":50.885,"t":"2026-09-30T14:00:00Z","v":17175,"vw":50.865155},{"c":50.8,"h":50.86,"l":50.8,"n":185,"o":50.825,"t":"2026-09-30T14:15:00Z","v":5239,"vw":50.83255},{"c":50.73,"h":50.83,"l":50.73,"n":237,"o":50.77,"t":"2026-09-30T14:30:00Z","v":8242,"vw":50.783439},{"c":50.66,"h":50.834,"l":50.66,"n":337,"o":50.75,"t":"2026-09-30T14:45:00Z","v":13900,"vw":50.804045},{"c":50.68,"h":50.71,"l":50.65,"n":366,"o":50.7,"t":"2026-09-30T15:00:00Z","v":15175,"vw":50.690212},{"c":50.65,"h":50.68,"l":50.59,"n":263,"o":50.65,"t":"2026-09-30T15:15:00Z","v":9127,"vw":50.639029},{"c":50.55,"h":50.67,"l":50.515,"n":301,"o":50.65,"t":"2026-09-30T15:30:00Z","v":9034,"vw":50.599128},{"c":50.475,"h":50.58,"l":50.455,"n":210,"o":50.57,"t":"2026-09-30T15:45:00Z","v":7335,"vw":50.543027},{"c":50.67,"h":50.69,"l":50.47,"n":331,"o":50.47,"t":"2026-09-30T16:00:00Z","v":9525,"vw":50.595804},{"c":50.62,"h":50.68,"l":50.62,"n":165,"o":50.68,"t":"2026-09-30T16:15:00Z","v":5241,"vw":50.63699},{"c":50.69,"h":50.69,"l":50.59,"n":359,"o":50.6,"t":"2026-09-30T16:30:00Z","v":9499,"vw":50.629982},{"c":50.65,"h":50.685,"l":50.58,"n":325,"o":50.685,"t":"2026-09-30T16:45:00Z","v":7233,"vw":50.628781},{"c":50.63,"h":50.645,"l":50.605,"n":225,"o":50.645,"t":"2026-09-30T17:00:00Z","v":6577,"vw":50.626889},{"c":50.695,"h":50.6975,"l":50.61,"n":259,"o":50.619,"t":"2026-09-30T17:15:00Z","v":6490,"vw":50.662783},{"c":50.64,"h":50.705,"l":50.625,"n":388,"o":50.705,"t":"2026-09-30T17:30:00Z","v":46961,"vw":50.647083},{"c":50.64,"h":50.64,"l":50.55,"n":283,"o":50.625,"t":"2026-09-30T17:45:00Z","v":8145,"vw":50.599656},{"c":50.57,"h":50.665,"l":50.57,"n":340,"o":50.66,"t":"2026-09-30T18:00:00Z","v":9118,"vw":50.614329},{"c":50.81,"h":50.83,"l":50.55,"n":578,"o":50.57,"t":"2026-09-30T18:15:00Z","v":24293,"vw":50.702744},{"c":50.63,"h":50.815,"l":50.63,"n":437,"o":50.805,"t":"2026-09-30T18:30:00Z","v":18534,"vw":50.702953},{"c":50.7,"h":50.7,"l":50.585,"n":569,"o":50.625,"t":"2026-09-30T18:45:00Z","v":19147,"vw":50.632447},{"c":50.74,"h":50.75,"l":50.68,"n":556,"o":50.715,"t":"2026-09-30T19:00:00Z","v":18362,"vw":50.717454},{"c":50.715,"h":50.76,"l":50.68,"n":598,"o":50.74,"t":"2026-09-30T19:15:00Z","v":19875,"vw":50.719447},{"c":50.63,"h":50.75,"l":50.54,"n":1190,"o":50.705,"t":"2026-09-30T19:30:00Z","v":52544,"vw":50.652805},{"c":50.59,"h":50.735,"l":50.58,"n":2315,"o":50.64,"t":"2026-09-30T19:45:00Z","v":102541,"vw":50.647578},{"c":50.6,"h":50.6,"l":50.59,"n":36,"o":50.59,"t":"2026-09-30T20:00:00Z","v":325244,"vw":50.599912},{"c":49.8,"h":50.48,"l":49.8,"n":282,"o":50.42,"t":"2026-10-01T13:30:00Z","v":23514,"vw":50.369442},{"c":49.8,"h":49.99,"l":49.75,"n":124,"o":49.89,"t":"2026-10-01T13:45:00Z","v":3240,"vw":49.871156},{"c":50.125,"h":50.15,"l":49.86,"n":223,"o":49.9,"t":"2026-10-01T14:00:00Z","v":8987,"vw":49.978022},{"c":50.04,"h":50.18,"l":50.03,"n":239,"o":50.085,"t":"2026-10-01T14:15:00Z","v":12913,"vw":50.106581},{"c":50.15,"h":50.24,"l":50.005,"n":356,"o":50.04,"t":"2026-10-01T14:30:00Z","v":13885,"vw":50.09488},{"c":50.51,"h":50.51,"l":50.19,"n":271,"o":50.2,"t":"2026-10-01T14:45:00Z","v":11650,"vw":50.335162},{"c":50.52,"h":50.58,"l":50.38,"n":397,"o":50.51,"t":"2026-10-01T15:00:00Z","v":12834,"vw":50.492646},{"c":50.61,"h":50.69,"l":50.53,"n":329,"o":50.53,"t":"2026-10-01T15:15:00Z","v":20852,"vw":50.580824},{"c":50.64,"h":50.72,"l":50.54,"n":302,"o":50.57,"t":"2026-10-01T15:30:00Z","v":7392,"vw":50.640532},{"c":50.6,"h":50.665,"l":50.56,"n":287,"o":50.65,"t":"2026-10-01T15:45:00Z","v":7960,"vw":50.603008},{"c":50.65,"h":50.73,"l":50.6,"n":303,"o":50.6,"t":"2026-10-01T16:00:00Z","v":11696,"vw":50.658006},{"c":50.82,"h":50.86,"l":50.63,"n":346,"o":50.64,"t":"2026-10-01T16:15:00Z","v":11588,"vw":50.751608},{"c":50.91,"h":50.91,"l":50.75,"n":441,"o":50.85,"t":"2026-10-01T16:30:00Z","v":14022,"vw":50.822507},{"c":50.81,"h":50.91,"l":50.81,"n":475,"o":50.89,"t":"2026-10-01T16:45:00Z","v":12381,"vw":50.869772},{"c":50.77,"h":50.79,"l":50.74,"n":231,"o":50.76,"t":"2026-10-01T17:00:00Z","v":6212,"vw":50.760824},{"c":50.76,"h":50.79,"l":50.73,"n":333,"o":50.77,"t":"2026-10-01T17:15:00Z","v":9498,"vw":50.759294},{"c":50.85,"h":50.85,"l":50.755,"n":457,"o":50.79,"t":"2026-10-01T17:30:00Z","v":18371,"vw":50.799825},{"c":50.83,"h":50.845,"l":50.76,"n":301,"o":50.84,"t":"2026-10-01T17:45:00Z","v":11836,"vw":50.811186},{"c":50.9,"h":50.93,"l":50.79,"n":387,"o":50.8453,"t":"2026-10-01T18:00:00Z","v":9397,"vw":50.846804},{"c":50.87,"h":50.93,"l":50.81,"n":363,"o":50.925,"t":"2026-10-01T18:15:00Z","v":11260,"vw":50.84513},{"c":50.825,"h":50.91,"l":50.805,"n":329,"o":50.85,"t":"2026-10-01T18:30:00Z","v":10278,"vw":50.838685},{"c":50.8,"h":50.825,"l":50.765,"n":438,"o":50.8,"t":"2026-10-01T18:45:00Z","v":10066,"vw":50.79717},{"c":50.91,"h":50.91,"l":50.77,"n":467,"o":50.805,"t":"2026-10-01T19:00:00Z","v":14944,"vw":50.835389},{"c":50.965,"h":50.965,"l":50.86,"n":542,"o":50.94,"t":"2026-10-01T19:15:00Z","v":23454,"vw":50.916826},{"c":50.88,"h":50.9501,"l":50.88,"n":836,"o":50.9501,"t":"2026-10-01T19:30:00Z","v":29371,"vw":50.914753},{"c":51.17,"h":51.17,"l":50.9,"n":2824,"o":50.9,"t":"2026-10-01T19:45:00Z","v":155112,"vw":51.084616},{"c":51.15,"h":51.15,"l":51.15,"n":32,"o":51.15,"t":"2026-10-01T20:00:00Z","v":329527,"vw":51.15},{"c":51.79,"h":51.89,"l":51.16,"n":178,"o":51.27,"t":"2026-10-02T13:30:00Z","v":14854,"vw":51.418394},{"c":51.71,"h":51.915,"l":51.71,"n":291,"o":51.84,"t":"2026-10-02T13:45:00Z","v":15156,"vw":51.804586},{"c":51.82,"h":51.86,"l":51.67,"n":275,"o":51.7,"t":"2026-10-02T14:00:00Z","v":5869,"vw":51.745455},{"c":52.055,"h":52.06,"l":51.82,"n":517,"o":51.82,"t":"2026-10-02T14:15:00Z","v":13547,"vw":51.89813},{"c":51.85,"h":52.08,"l":51.85,"n":335,"o":52.06,"t":"2026-10-02T14:30:00Z","v":11428,"vw":51.939083},{"c":51.8,"h":51.9,"l":51.78,"n":412,"o":51.855,"t":"2026-10-02T14:45:00Z","v":19926,"vw":51.855735},{"c":51.95,"h":51.95,"l":51.75,"n":429,"o":51.805,"t":"2026-10-02T15:00:00Z","v":13642,"vw":51.841699},{"c":51.78,"h":51.9525,"l":51.73,"n":397,"o":51.9475,"t":"2026-10-02T15:15:00Z","v":10193,"vw":51.818279},{"c":51.78,"h":51.85,"l":51.78,"n":370,"o":51.78,"t":"2026-10-02T15:30:00Z","v":9937,"vw":51.819803},{"c":51.65,"h":51.78,"l":51.65,"n":340,"o":51.765,"t":"2026-10-02T15:45:00Z","v":7784,"vw":51.722395},{"c":51.675,"h":51.7,"l":51.58,"n":305,"o":51.66,"t":"2026-10-02T16:00:00Z","v":8318,"vw":51.64491},{"c":51.58,"h":51.7,"l":51.56,"n":338,"o":51.675,"t":"2026-10-02T16:15:00Z","v":9958,"vw":51.641988},{"c":51.51,"h":51.585,"l":51.49,"n":360,"o":51.57,"t":"2026-10-02T16:30:00Z","v":9622,"vw":51.534951},{"c":51.495,"h":51.52,"l":51.47,"n":306,"o":51.5,"t":"2026-10-02T16:45:00Z","v":8669,"vw":51.490531},{"c":51.59,"h":51.62,"l":51.49,"n":325,"o":51.49,"t":"2026-10-02T17:00:00Z","v":9246,"vw":51.576912},{"c":51.615,"h":51.72,"l":51.58,"n":323,"o":51.58,"t":"2026-10-02T17:15:00Z","v":9522,"vw":51.636508},{"c":51.53,"h":51.7,"l":51.53,"n":423,"o":51.63,"t":"2026-10-02T17:30:00Z","v":18108,"vw":51.61896},{"c":51.495,"h":51.54,"l":51.475,"n":317,"o":51.54,"t":"2026-10-02T17:45:00Z","v":8250,"vw":51.50605},{"c":51.53,"h":51.57,"l":51.49,"n":598,"o":51.51,"t":"2026-10-02T18:00:00Z","v":31525,"vw":51.530581},{"c":51.54,"h":51.54,"l":51.48,"n":474,"o":51.51,"t":"2026-10-02T18:15:00Z","v":13869,"vw":51.50712},{"c":51.7,"h":51.7,"l":51.55,"n":454,"o":51.57,"t":"2026-10-02T18:30:00Z","v":13739,"vw":51.629261},{"c":51.645,"h":51.685,"l":51.605,"n":500,"o":51.67,"t":"2026-10-02T18:45:00Z","v":13261,"vw":51.636366},{"c":51.51,"h":51.645,"l":51.47,"n":629,"o":51.645,"t":"2026-10-02T19:00:00Z","v":29686,"vw":51.55331},{"c":51.45,"h":51.57,"l":51.44,"n":701,"o":51.53,"t":"2026-10-02T19:15:00Z","v":25846,"vw":51.510541},{"c":51.59,"h":51.64,"l":51.43,"n":1032,"o":51.43,"t":"2026-10-02T19:30:00Z","v":43776,"vw":51.552004},{"c":51.6,"h":51.65,"l":51.44,"n":2412,"o":51.6,"t":"2026-10-02T19:45:00Z","v":133589,"vw":51.551971},{"c":51.59,"h":51.59,"l":51.58,"n":52,"o":51.59,"t":"2026-10-02T20:00:00Z","v":239468,"vw":51.589809},{"c":51.1,"h":51.48,"l":51.095,"n":87,"o":51.48,"t":"2026-10-05T13:30:00Z","v":7864,"vw":51.365024},{"c":50.875,"h":51.045,"l":50.64,"n":299,"o":51,"t":"2026-10-05T13:45:00Z","v":22239,"vw":50.843416},{"c":50.99,"h":51.03,"l":50.79,"n":214,"o":50.865,"t":"2026-10-05T14:00:00Z","v":9906,"vw":50.926374},{"c":51.05,"h":51.05,"l":50.94,"n":312,"o":51.03,"t":"2026-10-05T14:15:00Z","v":12106,"vw":50.982211},{"c":51.165,"h":51.165,"l":50.97,"n":332,"o":51.05,"t":"2026-10-05T14:30:00Z","v":18768,"vw":51.059013},{"c":51.15,"h":51.17,"l":50.99,"n":322,"o":51.17,"t":"2026-10-05T14:45:00Z","v":18003,"vw":51.066152},{"c":51.1175,"h":51.14,"l":51.03,"n":357,"o":51.14,"t":"2026-10-05T15:00:00Z","v":16739,"vw":51.083117},{"c":51.075,"h":51.11,"l":50.97,"n":401,"o":51.11,"t":"2026-10-05T15:15:00Z","v":18492,"vw":51.031658},{"c":51.05,"h":51.07,"l":50.99,"n":340,"o":51.02,"t":"2026-10-05T15:30:00Z","v":15427,"vw":51.026175},{"c":51,"h":51.05,"l":50.965,"n":484,"o":51.02,"t":"2026-10-05T15:45:00Z","v":22277,"vw":51.00744},{"c":50.93,"h":50.98,"l":50.88,"n":260,"o":50.98,"t":"2026-10-05T16:00:00Z","v":10127,"vw":50.918385},{"c":51.025,"h":51.025,"l":50.89,"n":404,"o":50.8971,"t":"2026-10-05T16:15:00Z","v":17337,"vw":50.957844},{"c":51.06,"h":51.105,"l":51.02,"n":303,"o":51.03,"t":"2026-10-05T16:30:00Z","v":11679,"vw":51.042653},{"c":51.13,"h":51.13,"l":51.04,"n":273,"o":51.05,"t":"2026-10-05T16:45:00Z","v":13692,"vw":51.067712},{"c":50.93,"h":51.135,"l":50.93,"n":394,"o":51.13,"t":"2026-10-05T17:00:00Z","v":18624,"vw":51.015227},{"c":51.01,"h":51.03,"l":50.94,"n":407,"o":50.94,"t":"2026-10-05T17:15:00Z","v":17580,"vw":50.975757},{"c":50.875,"h":51.015,"l":50.875,"n":471,"o":51.015,"t":"2026-10-05T17:30:00Z","v":22849,"vw":50.947622},{"c":50.835,"h":50.94,"l":50.8,"n":316,"o":50.87,"t":"2026-10-05T17:45:00Z","v":12499,"vw":50.872772},{"c":50.835,"h":50.91,"l":50.83,"n":459,"o":50.85,"t":"2026-10-05T18:00:00Z","v":18428,"vw":50.866517},{"c":50.88,"h":50.91,"l":50.82,"n":543,"o":50.83,"t":"2026-10-05T18:15:00Z","v":20357,"vw":50.864437},{"c":50.75,"h":50.88,"l":50.75,"n":625,"o":50.88,"t":"2026-10-05T18:30:00Z","v":23953,"vw":50.822728},{"c":50.78,"h":50.81,"l":50.74,"n":563,"o":50.77,"t":"2026-10-05T18:45:00Z","v":19216,"vw":50.770017},{"c":50.79,"h":50.8,"l":50.71,"n":732,"o":50.76,"t":"2026-10-05T19:00:00Z","v":28899,"vw":50.75421},{"c":50.77,"h":50.82,"l":50.73,"n":758,"o":50.785,"t":"2026-10-05T19:15:00Z","v":27551,"vw":50.768872},{"c":50.8925,"h":50.91,"l":50.73,"n":1277,"o":50.765,"t":"2026-10-05T19:30:00Z","v":67906,"vw":50.798509},{"c":50.91,"h":50.94,"l":50.72,"n":3442,"o":50.87,"t":"2026-10-05T19:45:00Z","v":209508,"vw":50.853239},{"c":50.89,"h":50.91,"l":50.89,"n":57,"o":50.91,"t":"2026-10-05T20:00:00Z","v":288376,"vw":50.890031},{"c":51.15,"h":51.55,"l":51.15,"n":77,"o":51.55,"t":"2026-10-06T13:30:00Z","v":7917,"vw":51.259774},{"c":51.185,"h":51.185,"l":51.17,"n":64,"o":51.17,"t":"2026-10-06T13:45:00Z","v":2755,"vw":51.184046},{"c":51.12,"h":51.19,"l":51,"n":299,"o":51.01,"t":"2026-10-06T14:00:00Z","v":15615,"vw":51.058916},{"c":51.2,"h":51.22,"l":51.085,"n":137,"o":51.085,"t":"2026-10-06T14:15:00Z","v":4632,"vw":51.151732},{"c":51.26,"h":51.34,"l":51.21,"n":170,"o":51.21,"t":"2026-10-06T14:30:00Z","v":4710,"vw":51.279513},{"c":51.445,"h":51.445,"l":51.28,"n":180,"o":51.28,"t":"2026-10-06T14:45:00Z","v":4058,"vw":51.360899},{"c":51.48,"h":51.485,"l":51.37,"n":233,"o":51.43,"t":"2026-10-06T15:00:00Z","v":5709,"vw":51.439569},{"c":51.52,"h":51.52,"l":51.41,"n":183,"o":51.41,"t":"2026-10-06T15:15:00Z","v":6215,"vw":51.452572},{"c":51.515,"h":51.58,"l":51.465,"n":208,"o":51.58,"t":"2026-10-06T15:30:00Z","v":7421,"vw":51.514034},{"c":51.43,"h":51.525,"l":51.42,"n":234,"o":51.525,"t":"2026-10-06T15:45:00Z","v":6720,"vw":51.460285},{"c":51.39,"h":51.475,"l":51.38,"n":186,"o":51.47,"t":"2026-10-06T16:00:00Z","v":6026,"vw":51.431259},{"c":51.37,"h":51.41,"l":51.3301,"n":163,"o":51.3342,"t":"2026-10-06T16:15:00Z","v":16250,"vw":51.356178},{"c":51.42,"h":51.46,"l":51.37,"n":314,"o":51.37,"t":"2026-10-06T16:30:00Z","v":9901,"vw":51.432056},{"c":51.33,"h":51.41,"l":51.33,"n":218,"o":51.41,"t":"2026-10-06T16:45:00Z","v":6176,"vw":51.371882},{"c":51.41,"h":51.44,"l":51.35,"n":195,"o":51.35,"t":"2026-10-06T17:00:00Z","v":7822,"vw":51.387217},{"c":51.36,"h":51.43,"l":51.27,"n":402,"o":51.4,"t":"2026-10-06T17:15:00Z","v":25403,"vw":51.352434},{"c":51.43,"h":51.43,"l":51.31,"n":267,"o":51.345,"t":"2026-10-06T17:30:00Z","v":7081,"vw":51.366697},{"c":51.47,"h":51.47,"l":51.38,"n":195,"o":51.42,"t":"2026-10-06T17:45:00Z","v":4393,"vw":51.419817},{"c":51.47,"h":51.48,"l":51.44,"n":302,"o":51.48,"t":"2026-10-06T18:00:00Z","v":8316,"vw":51.465491},{"c":51.41,"h":51.47,"l":51.39,"n":370,"o":51.47,"t":"2026-10-06T18:15:00Z","v":8228,"vw":51.429984},{"c":51.365,"h":51.42,"l":51.365,"n":305,"o":51.42,"t":"2026-10-06T18:30:00Z","v":12039,"vw":51.396072},{"c":51.33,"h":51.39,"l":51.315,"n":315,"o":51.35,"t":"2026-10-06T18:45:00Z","v":10082,"vw":51.345105},{"c":51.36,"h":51.375,"l":51.31,"n":470,"o":51.33,"t":"2026-10-06T19:00:00Z","v":17657,"vw":51.331885},{"c":51.175,"h":51.345,"l":51.16,"n":547,"o":51.345,"t":"2026-10-06T19:15:00Z","v":19521,"vw":51.235479},{"c":51.29,"h":51.3,"l":51.19,"n":752,"o":51.19,"t":"2026-10-06T19:30:00Z","v":23214,"vw":51.258069},{"c":51.53,"h":51.62,"l":51.3,"n":1866,"o":51.3,"t":"2026-10-06T19:45:00Z","v":68678,"vw":51.510135},{"c":51.55,"h":51.55,"l":51.55,"n":50,"o":51.55,"t":"2026-10-06T20:00:00Z","v":156867,"vw":51.55},{"c":51.575,"h":51.7699,"l":51.47,"n":133,"o":51.51,"t":"2026-10-07T13:30:00Z","v":15403,"vw":51.601077},{"c":51.295,"h":51.595,"l":51.22,"n":253,"o":51.58,"t":"2026-10-07T13:45:00Z","v":8879,"vw":51.48195},{"c":51.16,"h":51.38,"l":51.16,"n":209,"o":51.215,"t":"2026-10-07T14:00:00Z","v":6037,"vw":51.282097},{"c":51.31,"h":51.31,"l":51.14,"n":313,"o":51.19,"t":"2026-10-07T14:15:00Z","v":11003,"vw":51.215328},{"c":51.22,"h":51.39,"l":51.195,"n":215,"o":51.315,"t":"2026-10-07T14:30:00Z","v":5123,"vw":51.269681},{"c":51.4,"h":51.43,"l":51.215,"n":314,"o":51.22,"t":"2026-10-07T14:45:00Z","v":10437,"vw":51.347921},{"c":51.27,"h":51.4,"l":51.27,"n":331,"o":51.4,"t":"2026-10-07T15:00:00Z","v":10776,"vw":51.306937},{"c":51.32,"h":51.32,"l":51.22,"n":357,"o":51.26,"t":"2026-10-07T15:15:00Z","v":7966,"vw":51.265399},{"c":51.31,"h":51.36,"l":51.275,"n":311,"o":51.35,"t":"2026-10-07T15:30:00Z","v":7650,"vw":51.327646},{"c":51.28,"h":51.3,"l":51.21,"n":308,"o":51.3,"t":"2026-10-07T15:45:00Z","v":6323,"vw":51.251615},{"c":51.28,"h":51.355,"l":51.21,"n":445,"o":51.305,"t":"2026-10-07T16:00:00Z","v":23260,"vw":51.253214},{"c":51.3,"h":51.3,"l":51.25,"n":175,"o":51.25,"t":"2026-10-07T16:15:00Z","v":4744,"vw":51.277493},{"c":51.36,"h":51.36,"l":51.2717,"n":277,"o":51.2717,"t":"2026-10-07T16:30:00Z","v":9306,"vw":51.305985},{"c":51.32,"h":51.42,"l":51.24,"n":448,"o":51.37,"t":"2026-10-07T16:45:00Z","v":21438,"vw":51.298834},{"c":51.32,"h":51.3385,"l":51.22,"n":323,"o":51.29,"t":"2026-10-07T17:00:00Z","v":9628,"vw":51.282293},{"c":51.365,"h":51.41,"l":51.305,"n":270,"o":51.3168,"t":"2026-10-07T17:15:00Z","v":7954,"vw":51.368748},{"c":51.34,"h":51.395,"l":51.275,"n":277,"o":51.37,"t":"2026-10-07T17:30:00Z","v":6881,"vw":51.328057},{"c":51.3899,"h":51.3899,"l":51.322,"n":199,"o":51.34,"t":"2026-10-07T17:45:00Z","v":6708,"vw":51.348089},{"c":51.36,"h":51.375,"l":51.32,"n":367,"o":51.365,"t":"2026-10-07T18:00:00Z","v":11626,"vw":51.338299},{"c":51.35,"h":51.38,"l":51.29,"n":311,"o":51.3,"t":"2026-10-07T18:15:00Z","v":9743,"vw":51.337656},{"c":51.4,"h":51.41,"l":51.355,"n":302,"o":51.355,"t":"2026-10-07T18:30:00Z","v":8946,"vw":51.376711},{"c":51.335,"h":51.38,"l":51.285,"n":440,"o":51.35,"t":"2026-10-07T18:45:00Z","v":13498,"vw":51.325478},{"c":51.22,"h":51.36,"l":51.22,"n":472,"o":51.36,"t":"2026-10-07T19:00:00Z","v":13740,"vw":51.282343},{"c":51.2,"h":51.27,"l":51.19,"n":548,"o":51.21,"t":"2026-10-07T19:15:00Z","v":20873,"vw":51.222695},{"c":51.05,"h":51.21,"l":51.05,"n":761,"o":51.21,"t":"2026-10-07T19:30:00Z","v":27125,"vw":51.13676},{"c":50.965,"h":51.05,"l":50.9,"n":2093,"o":51.03,"t":"2026-10-07T19:45:00Z","v":106128,"vw":50.964545},{"c":50.96,"h":50.96,"l":50.96,"n":42,"o":50.96,"t":"2026-10-07T20:00:00Z","v":194630,"vw":50.96},{"c":50.82,"h":51.075,"l":50.76,"n":73,"o":50.97,"t":"2026-10-08T13:30:00Z","v":9614,"vw":50.940869},{"c":51.13,"h":51.13,"l":51.025,"n":51,"o":51.025,"t":"2026-10-08T13:45:00Z","v":1476,"vw":51.100833},{"c":50.81,"h":51.06,"l":50.805,"n":192,"o":51.031,"t":"2026-10-08T14:00:00Z","v":5435,"vw":50.975203},{"c":50.875,"h":50.875,"l":50.795,"n":83,"o":50.795,"t":"2026-10-08T14:15:00Z","v":2312,"vw":50.840142},{"c":50.92,"h":51.01,"l":50.88,"n":318,"o":50.88,"t":"2026-10-08T14:30:00Z","v":8495,"vw":50.956926},{"c":51.025,"h":51.06,"l":50.93,"n":155,"o":50.93,"t":"2026-10-08T14:45:00Z","v":9750,"vw":50.98527},{"c":50.98,"h":51.07,"l":50.98,"n":305,"o":51.03,"t":"2026-10-08T15:00:00Z","v":12149,"vw":51.029746},{"c":50.88,"h":50.9899,"l":50.88,"n":348,"o":50.98,"t":"2026-10-08T15:15:00Z","v":11435,"vw":50.965897},{"c":50.9,"h":50.93,"l":50.86,"n":410,"o":50.895,"t":"2026-10-08T15:30:00Z","v":11206,"vw":50.885802},{"c":50.885,"h":50.92,"l":50.82,"n":294,"o":50.92,"t":"2026-10-08T15:45:00Z","v":8430,"vw":50.871412},{"c":50.81,"h":50.87,"l":50.81,"n":243,"o":50.87,"t":"2026-10-08T16:00:00Z","v":7025,"vw":50.840313},{"c":50.89,"h":50.92,"l":50.82,"n":237,"o":50.845,"t":"2026-10-08T16:15:00Z","v":7839,"vw":50.894337},{"c":50.945,"h":50.945,"l":50.88,"n":243,"o":50.9,"t":"2026-10-08T16:30:00Z","v":8158,"vw":50.912212},{"c":51.14,"h":51.14,"l":50.98,"n":287,"o":50.98,"t":"2026-10-08T16:45:00Z","v":8980,"vw":51.048897},{"c":51.21,"h":51.25,"l":51.03,"n":638,"o":51.15,"t":"2026-10-08T17:00:00Z","v":20555,"vw":51.114889},{"c":51.31,"h":51.335,"l":51.205,"n":430,"o":51.23,"t":"2026-10-08T17:15:00Z","v":11454,"vw":51.268449},{"c":51.255,"h":51.335,"l":51.205,"n":436,"o":51.335,"t":"2026-10-08T17:30:00Z","v":12640,"vw":51.277732},{"c":51.24,"h":51.28,"l":51.2,"n":461,"o":51.2737,"t":"2026-10-08T17:45:00Z","v":15201,"vw":51.222526},{"c":51.13,"h":51.22,"l":51.11,"n":470,"o":51.22,"t":"2026-10-08T18:00:00Z","v":13824,"vw":51.159526},{"c":51.08,"h":51.17,"l":51.07,"n":313,"o":51.16,"t":"2026-10-08T18:15:00Z","v":8892,"vw":51.102992},{"c":51.115,"h":51.12,"l":51.06,"n":406,"o":51.06,"t":"2026-10-08T18:30:00Z","v":12957,"vw":51.096332},{"c":51.065,"h":51.19,"l":51.03,"n":544,"o":51.115,"t":"2026-10-08T18:45:00Z","v":18354,"vw":51.119078},{"c":51.15,"h":51.21,"l":51.01,"n":606,"o":51.07,"t":"2026-10-08T19:00:00Z","v":22915,"vw":51.092605},{"c":51.21,"h":51.22,"l":51.12,"n":655,"o":51.13,"t":"2026-10-08T19:15:00Z","v":22316,"vw":51.183059},{"c":51.21,"h":51.22,"l":51.12,"n":935,"o":51.21,"t":"2026-10-08T19:30:00Z","v":36369,"vw":51.154636},{"c":51.01,"h":51.22,"l":50.985,"n":2534,"o":51.215,"t":"2026-10-08T19:45:00Z","v":129202,"vw":51.070248},{"c":51.01,"h":51.01,"l":51.01,"n":38,"o":51.01,"t":"2026-10-08T20:00:00Z","v":225136,"vw":51.01},{"c":51.55,"h":51.715,"l":50.595,"n":368,"o":50.85,"t":"2026-10-09T13:30:00Z","v":67784,"vw":51.440757},{"c":51.2,"h":51.65,"l":51.1,"n":490,"o":51.54,"t":"2026-10-09T13:45:00Z","v":36159,"vw":51.570838},{"c":51.355,"h":51.395,"l":51.22,"n":238,"o":51.25,"t":"2026-10-09T14:00:00Z","v":9435,"vw":51.297672},{"c":51.2699,"h":51.36,"l":51.22,"n":371,"o":51.35,"t":"2026-10-09T14:15:00Z","v":21301,"vw":51.290686},{"c":51.2,"h":51.25,"l":51.2,"n":168,"o":51.21,"t":"2026-10-09T14:30:00Z","v":8090,"vw":51.225859},{"c":51.209,"h":51.26,"l":51.18,"n":191,"o":51.2,"t":"2026-10-09T14:45:00Z","v":5649,"vw":51.21677},{"c":51.38,"h":51.38,"l":51.22,"n":207,"o":51.22,"t":"2026-10-09T15:00:00Z","v":6349,"vw":51.278524},{"c":51.36,"h":51.44,"l":51.3,"n":129,"o":51.44,"t":"2026-10-09T15:15:00Z","v":3863,"vw":51.340385},{"c":51.21,"h":51.37,"l":51.19,"n":247,"o":51.355,"t":"2026-10-09T15:30:00Z","v":7236,"vw":51.291227},{"c":51.085,"h":51.215,"l":51.04,"n":372,"o":51.215,"t":"2026-10-09T15:45:00Z","v":21280,"vw":51.091498},{"c":51.25,"h":51.255,"l":51.13,"n":166,"o":51.13,"t":"2026-10-09T16:00:00Z","v":5561,"vw":51.182692},{"c":51.28,"h":51.28,"l":51.19,"n":186,"o":51.19,"t":"2026-10-09T16:15:00Z","v":6632,"vw":51.236199},{"c":51.345,"h":51.355,"l":51.26,"n":169,"o":51.28,"t":"2026-10-09T16:30:00Z","v":6594,"vw":51.298715},{"c":51.375,"h":51.404,"l":51.33,"n":140,"o":51.345,"t":"2026-10-09T16:45:00Z","v":4576,"vw":51.359272},{"c":51.33,"h":51.42,"l":51.29,"n":503,"o":51.35,"t":"2026-10-09T17:00:00Z","v":26958,"vw":51.356933},{"c":51.43,"h":51.43,"l":51.305,"n":253,"o":51.305,"t":"2026-10-09T17:15:00Z","v":12999,"vw":51.352532},{"c":51.38,"h":51.405,"l":51.33,"n":268,"o":51.405,"t":"2026-10-09T17:30:00Z","v":8183,"vw":51.361514},{"c":51.39,"h":51.4,"l":51.36,"n":287,"o":51.36,"t":"2026-10-09T17:45:00Z","v":14026,"vw":51.395186},{"c":51.35,"h":51.4,"l":51.35,"n":250,"o":51.37,"t":"2026-10-09T18:00:00Z","v":6431,"vw":51.377072},{"c":51.425,"h":51.425,"l":51.36,"n":293,"o":51.36,"t":"2026-10-09T18:15:00Z","v":10596,"vw":51.389997},{"c":51.35,"h":51.45,"l":51.35,"n":317,"o":51.425,"t":"2026-10-09T18:30:00Z","v":10102,"vw":51.414208},{"c":51.38,"h":51.38,"l":51.325,"n":216,"o":51.325,"t":"2026-10-09T18:45:00Z","v":6717,"vw":51.352446},{"c":51.33,"h":51.4016,"l":51.33,"n":285,"o":51.375,"t":"2026-10-09T19:00:00Z","v":10998,"vw":51.3618},{"c":51.3,"h":51.32,"l":51.28,"n":600,"o":51.32,"t":"2026-10-09T19:15:00Z","v":18700,"vw":51.295606},{"c":51.32,"h":51.37,"l":51.28,"n":532,"o":51.28,"t":"2026-10-09T19:30:00Z","v":15024,"vw":51.329945},{"c":51.2,"h":51.41,"l":51.17,"n":1576,"o":51.31,"t":"2026-10-09T19:45:00Z","v":80032,"vw":51.2342},{"c":51.21,"h":51.21,"l":51.21,"n":30,"o":51.21,"t":"2026-10-09T20:00:00Z","v":113910,"vw":51.21},{"c":51.33,"h":51.33,"l":51.33,"n":16,"o":51.33,"t":"2026-10-12T13:30:00Z","v":4257,"vw":51.33},{"c":51.47,"h":51.57,"l":51.24,"n":170,"o":51.25,"t":"2026-10-12T13:45:00Z","v":7823,"vw":51.421868},{"c":51.485,"h":51.58,"l":51.41,"n":202,"o":51.44,"t":"2026-10-12T14:00:00Z","v":5620,"vw":51.473575},{"c":51.42,"h":51.5163,"l":51.34,"n":267,"o":51.48,"t":"2026-10-12T14:15:00Z","v":10033,"vw":51.425793},{"c":51.5,"h":51.52,"l":51.39,"n":266,"o":51.39,"t":"2026-10-12T14:30:00Z","v":10366,"vw":51.457979},{"c":51.57,"h":51.62,"l":51.52,"n":228,"o":51.52,"t":"2026-10-12T14:45:00Z","v":7215,"vw":51.578503},{"c":51.7,"h":51.72,"l":51.52,"n":353,"o":51.55,"t":"2026-10-12T15:00:00Z","v":29665,"vw":51.655067},{"c":51.61,"h":51.76,"l":51.59,"n":322,"o":51.675,"t":"2026-10-12T15:15:00Z","v":12468,"vw":51.677931},{"c":51.6999,"h":51.705,"l":51.595,"n":141,"o":51.6,"t":"2026-10-12T15:30:00Z","v":4241,"vw":51.650566},{"c":51.71,"h":51.74,"l":51.66,"n":138,"o":51.66,"t":"2026-10-12T15:45:00Z","v":5608,"vw":51.694391},{"c":51.8,"h":51.82,"l":51.74,"n":70,"o":51.74,"t":"2026-10-12T16:00:00Z","v":2477,"vw":51.778276},{"c":51.855,"h":51.89,"l":51.795,"n":125,"o":51.82,"t":"2026-10-12T16:15:00Z","v":4221,"vw":51.833417},{"c":51.835,"h":51.86,"l":51.81,"n":151,"o":51.845,"t":"2026-10-12T16:30:00Z","v":4657,"vw":51.831193},{"c":51.83,"h":51.835,"l":51.79,"n":252,"o":51.8214,"t":"2026-10-12T16:45:00Z","v":8426,"vw":51.8162},{"c":51.82,"h":51.82,"l":51.73,"n":169,"o":51.81,"t":"2026-10-12T17:00:00Z","v":4320,"vw":51.780171},{"c":51.7248,"h":51.815,"l":51.6901,"n":205,"o":51.81,"t":"2026-10-12T17:15:00Z","v":6390,"vw":51.762394},{"c":51.695,"h":51.743,"l":51.685,"n":172,"o":51.743,"t":"2026-10-12T17:30:00Z","v":5994,"vw":51.712569},{"c":51.7,"h":51.71,"l":51.665,"n":244,"o":51.7,"t":"2026-10-12T17:45:00Z","v":5756,"vw":51.69034},{"c":51.65,"h":51.73,"l":51.65,"n":232,"o":51.705,"t":"2026-10-12T18:00:00Z","v":6267,"vw":51.688475},{"c":51.6699,"h":51.6699,"l":51.6,"n":202,"o":51.63,"t":"2026-10-12T18:15:00Z","v":5911,"vw":51.636054},{"c":51.685,"h":51.71,"l":51.66,"n":215,"o":51.67,"t":"2026-10-12T18:30:00Z","v":7311,"vw":51.685017},{"c":51.675,"h":51.7,"l":51.66,"n":270,"o":51.7,"t":"2026-10-12T18:45:00Z","v":7398,"vw":51.680105},{"c":51.78,"h":51.805,"l":51.7,"n":325,"o":51.7,"t":"2026-10-12T19:00:00Z","v":12268,"vw":51.760646},{"c":51.805,"h":51.82,"l":51.77,"n":234,"o":51.795,"t":"2026-10-12T19:15:00Z","v":6920,"vw":51.796094},{"c":51.855,"h":51.855,"l":51.76,"n":530,"o":51.81,"t":"2026-10-12T19:30:00Z","v":22068,"vw":51.805064},{"c":51.85,"h":51.96,"l":51.77,"n":2042,"o":51.87,"t":"2026-10-12T19:45:00Z","v":107193,"vw":51.847463},{"c":51.88,"h":51.88,"l":51.88,"n":42,"o":51.88,"t":"2026-10-12T20:00:00Z","v":131155,"vw":51.88},{"c":51.8,"h":52.44,"l":51.74,"n":208,"o":52.31,"t":"2026-10-13T13:30:00Z","v":12359,"vw":52.065199},{"c":51.465,"h":51.69,"l":51.465,"n":78,"o":51.69,"t":"2026-10-13T13:45:00Z","v":2384,"vw":51.546265},{"c":51.62,"h":51.63,"l":51.2886,"n":300,"o":51.44,"t":"2026-10-13T14:00:00Z","v":11453,"vw":51.466781},{"c":51.7,"h":51.71,"l":51.615,"n":301,"o":51.68,"t":"2026-10-13T14:15:00Z","v":12125,"vw":51.676633},{"c":51.785,"h":51.845,"l":51.685,"n":261,"o":51.685,"t":"2026-10-13T14:30:00Z","v":6495,"vw":51.775855},{"c":51.84,"h":51.88,"l":51.81,"n":245,"o":51.83,"t":"2026-10-13T14:45:00Z","v":9674,"vw":51.838825},{"c":51.94,"h":51.95,"l":51.81,"n":303,"o":51.82,"t":"2026-10-13T15:00:00Z","v":9500,"vw":51.879535},{"c":51.975,"h":52.05,"l":51.93,"n":386,"o":51.93,"t":"2026-10-13T15:15:00Z","v":15242,"vw":51.976137},{"c":51.89,"h":52.03,"l":51.89,"n":379,"o":51.975,"t":"2026-10-13T15:30:00Z","v":19360,"vw":51.986795},{"c":51.845,"h":51.88,"l":51.8,"n":453,"o":51.88,"t":"2026-10-13T15:45:00Z","v":20793,"vw":51.850339},{"c":51.86,"h":51.86,"l":51.795,"n":223,"o":51.845,"t":"2026-10-13T16:00:00Z","v":8107,"vw":51.827581},{"c":51.89,"h":51.89,"l":51.845,"n":188,"o":51.845,"t":"2026-10-13T16:15:00Z","v":7246,"vw":51.865113},{"c":51.95,"h":51.98,"l":51.845,"n":277,"o":51.9,"t":"2026-10-13T16:30:00Z","v":10132,"vw":51.896129},{"c":51.955,"h":51.98,"l":51.93,"n":295,"o":51.975,"t":"2026-10-13T16:45:00Z","v":8189,"vw":51.961394},{"c":52.02,"h":52.0499,"l":51.96,"n":285,"o":51.96,"t":"2026-10-13T17:00:00Z","v":7667,"vw":51.996352},{"c":52.02,"h":52.09,"l":52,"n":323,"o":52.02,"t":"2026-10-13T17:15:00Z","v":13242,"vw":52.037313},{"c":52.09,"h":52.11,"l":52.04,"n":283,"o":52.05,"t":"2026-10-13T17:30:00Z","v":7580,"vw":52.083378},{"c":52.021,"h":52.085,"l":52.015,"n":245,"o":52.08,"t":"2026-10-13T17:45:00Z","v":7532,"vw":52.047641},{"c":52.1,"h":52.14,"l":52.015,"n":348,"o":52.05,"t":"2026-10-13T18:00:00Z","v":11361,"vw":52.058961},{"c":52.19,"h":52.19,"l":52.06,"n":308,"o":52.07,"t":"2026-10-13T18:15:00Z","v":10107,"vw":52.112537},{"c":52.1768,"h":52.22,"l":52.13,"n":232,"o":52.205,"t":"2026-10-13T18:30:00Z","v":6053,"vw":52.184723},{"c":52.18,"h":52.18,"l":52.09,"n":369,"o":52.15,"t":"2026-10-13T18:45:00Z","v":16365,"vw":52.146071},{"c":52.165,"h":52.2,"l":52.1101,"n":510,"o":52.18,"t":"2026-10-13T19:00:00Z","v":18447,"vw":52.157904},{"c":51.99,"h":52.2,"l":51.93,"n":777,"o":52.165,"t":"2026-10-13T19:15:00Z","v":39225,"vw":52.042875},{"c":51.9,"h":52.015,"l":51.89,"n":1110,"o":52,"t":"2026-10-13T19:30:00Z","v":67544,"vw":51.942919},{"c":51.84,"h":51.95,"l":51.84,"n":2689,"o":51.89,"t":"2026-10-13T19:45:00Z","v":203257,"vw":51.875593},{"c":51.85,"h":51.87,"l":51.85,"n":47,"o":51.87,"t":"2026-10-13T20:00:00Z","v":169174,"vw":51.850031},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-13T20:45:00Z","v":250,"vw":54.5},{"c":51.635,"h":52.09,"l":51.58,"n":131,"o":51.77,"t":"2026-10-14T13:30:00Z","v":11350,"vw":51.807171},{"c":51.54,"h":51.69,"l":51.54,"n":178,"o":51.635,"t":"2026-10-14T13:45:00Z","v":13885,"vw":51.623938},{"c":51.68,"h":51.785,"l":51.46,"n":442,"o":51.6,"t":"2026-10-14T14:00:00Z","v":22144,"vw":51.64073},{"c":51.68,"h":51.75,"l":51.605,"n":489,"o":51.71,"t":"2026-10-14T14:15:00Z","v":25386,"vw":51.685044},{"c":51.525,"h":51.64,"l":51.45,"n":353,"o":51.64,"t":"2026-10-14T14:30:00Z","v":12216,"vw":51.56869},{"c":51.6,"h":51.6,"l":51.475,"n":383,"o":51.525,"t":"2026-10-14T14:45:00Z","v":11116,"vw":51.538439},{"c":51.78,"h":51.78,"l":51.57,"n":457,"o":51.6,"t":"2026-10-14T15:00:00Z","v":14989,"vw":51.703768},{"c":51.815,"h":51.84,"l":51.77,"n":403,"o":51.785,"t":"2026-10-14T15:15:00Z","v":24540,"vw":51.81694},{"c":51.76,"h":51.86,"l":51.76,"n":431,"o":51.82,"t":"2026-10-14T15:30:00Z","v":14522,"vw":51.811213},{"c":51.74,"h":51.77,"l":51.71,"n":361,"o":51.75,"t":"2026-10-14T15:45:00Z","v":14403,"vw":51.743098},{"c":51.78,"h":51.79,"l":51.69,"n":396,"o":51.755,"t":"2026-10-14T16:00:00Z","v":14338,"vw":51.727656},{"c":51.78,"h":51.86,"l":51.74,"n":393,"o":51.78,"t":"2026-10-14T16:15:00Z","v":12837,"vw":51.79559},{"c":51.735,"h":51.8099,"l":51.72,"n":312,"o":51.77,"t":"2026-10-14T16:30:00Z","v":10789,"vw":51.772876},{"c":51.6999,"h":51.76,"l":51.62,"n":469,"o":51.74,"t":"2026-10-14T16:45:00Z","v":22447,"vw":51.673215},{"c":51.76,"h":51.76,"l":51.655,"n":335,"o":51.7,"t":"2026-10-14T17:00:00Z","v":12387,"vw":51.708613},{"c":51.81,"h":51.83,"l":51.735,"n":311,"o":51.75,"t":"2026-10-14T17:15:00Z","v":11291,"vw":51.77971},{"c":51.85,"h":51.87,"l":51.8,"n":286,"o":51.8,"t":"2026-10-14T17:30:00Z","v":10622,"vw":51.837034},{"c":51.84,"h":51.85,"l":51.76,"n":375,"o":51.85,"t":"2026-10-14T17:45:00Z","v":12120,"vw":51.814375},{"c":51.93,"h":51.97,"l":51.845,"n":415,"o":51.845,"t":"2026-10-14T18:00:00Z","v":13440,"vw":51.919678},{"c":51.89,"h":51.94,"l":51.89,"n":411,"o":51.94,"t":"2026-10-14T18:15:00Z","v":12445,"vw":51.920405},{"c":51.91,"h":51.91,"l":51.87,"n":337,"o":51.895,"t":"2026-10-14T18:30:00Z","v":11886,"vw":51.892018},{"c":51.845,"h":51.93,"l":51.83,"n":547,"o":51.91,"t":"2026-10-14T18:45:00Z","v":19370,"vw":51.901351},{"c":51.815,"h":51.865,"l":51.81,"n":474,"o":51.85,"t":"2026-10-14T19:00:00Z","v":16010,"vw":51.840966},{"c":51.59,"h":51.805,"l":51.52,"n":986,"o":51.805,"t":"2026-10-14T19:15:00Z","v":45200,"vw":51.635252},{"c":51.585,"h":51.72,"l":51.585,"n":1195,"o":51.585,"t":"2026-10-14T19:30:00Z","v":95958,"vw":51.619258},{"c":51.87,"h":51.88,"l":51.54,"n":2680,"o":51.58,"t":"2026-10-14T19:45:00Z","v":167432,"vw":51.732415},{"c":51.87,"h":51.87,"l":51.87,"n":35,"o":51.87,"t":"2026-10-14T20:00:00Z","v":163298,"vw":51.87},{"c":52.225,"h":52.65,"l":52.075,"n":127,"o":52.65,"t":"2026-10-15T13:30:00Z","v":9497,"vw":52.594587},{"c":51.945,"h":52.23,"l":51.94,"n":186,"o":52.185,"t":"2026-10-15T13:45:00Z","v":6290,"vw":52.099166},{"c":51.7,"h":51.945,"l":51.635,"n":531,"o":51.945,"t":"2026-10-15T14:00:00Z","v":16510,"vw":51.759899},{"c":51.81,"h":51.87,"l":51.695,"n":360,"o":51.72,"t":"2026-10-15T14:15:00Z","v":12128,"vw":51.793209},{"c":51.72,"h":51.98,"l":51.705,"n":413,"o":51.82,"t":"2026-10-15T14:30:00Z","v":11491,"vw":51.854642},{"c":51.73,"h":51.75,"l":51.655,"n":239,"o":51.75,"t":"2026-10-15T14:45:00Z","v":7443,"vw":51.701411},{"c":51.42,"h":51.65,"l":51.405,"n":372,"o":51.65,"t":"2026-10-15T15:00:00Z","v":10624,"vw":51.515895},{"c":51.41,"h":51.435,"l":51.3,"n":256,"o":51.43,"t":"2026-10-15T15:15:00Z","v":8663,"vw":51.371953},{"c":51.5,"h":51.54,"l":51.3701,"n":579,"o":51.405,"t":"2026-10-15T15:30:00Z","v":35377,"vw":51.469643},{"c":51.36,"h":51.5,"l":51.33,"n":265,"o":51.5,"t":"2026-10-15T15:45:00Z","v":8743,"vw":51.393686},{"c":51.39,"h":51.41,"l":51.3375,"n":314,"o":51.39,"t":"2026-10-15T16:00:00Z","v":7702,"vw":51.38009},{"c":51.475,"h":51.48,"l":51.39,"n":233,"o":51.39,"t":"2026-10-15T16:15:00Z","v":5532,"vw":51.452478},{"c":51.48,"h":51.53,"l":51.475,"n":315,"o":51.49,"t":"2026-10-15T16:30:00Z","v":9478,"vw":51.497597},{"c":51.44,"h":51.5,"l":51.44,"n":212,"o":51.495,"t":"2026-10-15T16:45:00Z","v":6236,"vw":51.466372},{"c":51.415,"h":51.44,"l":51.38,"n":257,"o":51.44,"t":"2026-10-15T17:00:00Z","v":8320,"vw":51.406893},{"c":51.42,"h":51.45,"l":51.41,"n":239,"o":51.41,"t":"2026-10-15T17:15:00Z","v":7437,"vw":51.423854},{"c":51.45,"h":51.465,"l":51.375,"n":297,"o":51.425,"t":"2026-10-15T17:30:00Z","v":10800,"vw":51.418057},{"c":51.435,"h":51.455,"l":51.405,"n":329,"o":51.455,"t":"2026-10-15T17:45:00Z","v":12098,"vw":51.429221},{"c":51.49,"h":51.49,"l":51.3969,"n":374,"o":51.435,"t":"2026-10-15T18:00:00Z","v":11309,"vw":51.436546},{"c":51.59,"h":51.59,"l":51.495,"n":332,"o":51.495,"t":"2026-10-15T18:15:00Z","v":8030,"vw":51.540615},{"c":51.51,"h":51.63,"l":51.51,"n":407,"o":51.605,"t":"2026-10-15T18:30:00Z","v":15030,"vw":51.56849},{"c":51.445,"h":51.5,"l":51.3901,"n":451,"o":51.5,"t":"2026-10-15T18:45:00Z","v":11522,"vw":51.461842},{"c":51.47,"h":51.47,"l":51.375,"n":357,"o":51.44,"t":"2026-10-15T19:00:00Z","v":9182,"vw":51.425053},{"c":51.56,"h":51.57,"l":51.42,"n":527,"o":51.455,"t":"2026-10-15T19:15:00Z","v":14516,"vw":51.496115},{"c":51.61,"h":51.62,"l":51.56,"n":894,"o":51.56,"t":"2026-10-15T19:30:00Z","v":27228,"vw":51.591654},{"c":51.53,"h":51.62,"l":51.39,"n":2074,"o":51.6,"t":"2026-10-15T19:45:00Z","v":95594,"vw":51.488573},{"c":51.53,"h":51.53,"l":51.52,"n":41,"o":51.52,"t":"2026-10-15T20:00:00Z","v":148947,"vw":51.529993},{"c":51.81,"h":52.01,"l":51.37,"n":105,"o":52.01,"t":"2026-10-16T13:30:00Z","v":20105,"vw":51.947804},{"c":51.865,"h":51.98,"l":51.74,"n":124,"o":51.83,"t":"2026-10-16T13:45:00Z","v":4615,"vw":51.87834},{"c":51.85,"h":52.12,"l":51.85,"n":236,"o":51.94,"t":"2026-10-16T14:00:00Z","v":12305,"vw":51.962956},{"c":51.95,"h":52,"l":51.82,"n":150,"o":51.89,"t":"2026-10-16T14:15:00Z","v":4984,"vw":51.917639},{"c":51.96,"h":52.03,"l":51.93,"n":300,"o":51.99,"t":"2026-10-16T14:30:00Z","v":8924,"vw":51.965293},{"c":52.02,"h":52.02,"l":51.9,"n":175,"o":51.94,"t":"2026-10-16T14:45:00Z","v":7781,"vw":51.943839},{"c":52.17,"h":52.2,"l":51.99,"n":286,"o":52.01,"t":"2026-10-16T15:00:00Z","v":8509,"vw":52.125542},{"c":52.1,"h":52.19,"l":52.1,"n":257,"o":52.16,"t":"2026-10-16T15:15:00Z","v":8323,"vw":52.150447},{"c":52.1,"h":52.21,"l":52.1,"n":245,"o":52.12,"t":"2026-10-16T15:30:00Z","v":7334,"vw":52.155213},{"c":52.12,"h":52.13,"l":52.07,"n":334,"o":52.1156,"t":"2026-10-16T15:45:00Z","v":15448,"vw":52.100051},{"c":51.9,"h":52.125,"l":51.9,"n":333,"o":52.125,"t":"2026-10-16T16:00:00Z","v":9307,"vw":52.034295},{"c":51.995,"h":52,"l":51.82,"n":423,"o":51.89,"t":"2026-10-16T16:15:00Z","v":17752,"vw":51.936876},{"c":52.12,"h":52.235,"l":52.029,"n":710,"o":52.03,"t":"2026-10-16T16:30:00Z","v":44616,"vw":52.153501},{"c":52.195,"h":52.21,"l":52.055,"n":261,"o":52.115,"t":"2026-10-16T16:45:00Z","v":9401,"vw":52.114167},{"c":52.17,"h":52.22,"l":52.14,"n":278,"o":52.18,"t":"2026-10-16T17:00:00Z","v":8353,"vw":52.167557},{"c":52.18,"h":52.25,"l":52.175,"n":257,"o":52.175,"t":"2026-10-16T17:15:00Z","v":6587,"vw":52.210326},{"c":52.34,"h":52.34,"l":52.17,"n":296,"o":52.17,"t":"2026-10-16T17:30:00Z","v":11439,"vw":52.258174},{"c":52.335,"h":52.36,"l":52.27,"n":252,"o":52.33,"t":"2026-10-16T17:45:00Z","v":8525,"vw":52.3158},{"c":52.28,"h":52.35,"l":52.235,"n":307,"o":52.33,"t":"2026-10-16T18:00:00Z","v":10014,"vw":52.300524},{"c":52.32,"h":52.325,"l":52.27,"n":314,"o":52.295,"t":"2026-10-16T18:15:00Z","v":12120,"vw":52.297211},{"c":52.42,"h":52.42,"l":52.3,"n":238,"o":52.31,"t":"2026-10-16T18:30:00Z","v":8883,"vw":52.347247},{"c":52.46,"h":52.46,"l":52.39,"n":334,"o":52.425,"t":"2026-10-16T18:45:00Z","v":11348,"vw":52.431256},{"c":52.285,"h":52.47,"l":52.285,"n":609,"o":52.46,"t":"2026-10-16T19:00:00Z","v":19796,"vw":52.381202},{"c":52.28,"h":52.365,"l":52.28,"n":659,"o":52.285,"t":"2026-10-16T19:15:00Z","v":24450,"vw":52.305351},{"c":52.34,"h":52.35,"l":52.29,"n":817,"o":52.305,"t":"2026-10-16T19:30:00Z","v":27579,"vw":52.319817},{"c":52.18,"h":52.48,"l":52.18,"n":2311,"o":52.34,"t":"2026-10-16T19:45:00Z","v":146173,"vw":52.321217},{"c":52.19,"h":52.21,"l":52.19,"n":44,"o":52.21,"t":"2026-10-16T20:00:00Z","v":307038,"vw":52.190181},{"c":52.105,"h":52.2999,"l":51.99,"n":144,"o":52.04,"t":"2026-10-19T13:30:00Z","v":10092,"vw":52.050026},{"c":52.115,"h":52.12,"l":52.05,"n":66,"o":52.105,"t":"2026-10-19T13:45:00Z","v":2597,"vw":52.072092},{"c":51.995,"h":52.14,"l":51.95,"n":261,"o":52.04,"t":"2026-10-19T14:00:00Z","v":9642,"vw":52.059487},{"c":51.84,"h":52.03,"l":51.8,"n":265,"o":52.0175,"t":"2026-10-19T14:15:00Z","v":10277,"vw":51.915616},{"c":51.695,"h":51.9046,"l":51.64,"n":231,"o":51.84,"t":"2026-10-19T14:30:00Z","v":12639,"vw":51.726371},{"c":51.55,"h":51.65,"l":51.48,"n":431,"o":51.65,"t":"2026-10-19T14:45:00Z","v":25554,"vw":51.569296},{"c":51.61,"h":51.64,"l":51.59,"n":182,"o":51.625,"t":"2026-10-19T15:00:00Z","v":8879,"vw":51.623802},{"c":51.53,"h":51.68,"l":51.52,"n":331,"o":51.65,"t":"2026-10-19T15:15:00Z","v":9139,"vw":51.59152},{"c":51.645,"h":51.65,"l":51.52,"n":235,"o":51.55,"t":"2026-10-19T15:30:00Z","v":6075,"vw":51.58491},{"c":51.64,"h":51.65,"l":51.565,"n":200,"o":51.59,"t":"2026-10-19T15:45:00Z","v":9036,"vw":51.588615},{"c":51.425,"h":51.71,"l":51.42,"n":251,"o":51.66,"t":"2026-10-19T16:00:00Z","v":8137,"vw":51.584383},{"c":51.465,"h":51.5,"l":51.425,"n":235,"o":51.425,"t":"2026-10-19T16:15:00Z","v":7158,"vw":51.472051},{"c":51.49,"h":51.5,"l":51.44,"n":266,"o":51.47,"t":"2026-10-19T16:30:00Z","v":8401,"vw":51.476029},{"c":51.53,"h":51.56,"l":51.49,"n":226,"o":51.49,"t":"2026-10-19T16:45:00Z","v":5478,"vw":51.530541},{"c":51.485,"h":51.54,"l":51.47,"n":361,"o":51.515,"t":"2026-10-19T17:00:00Z","v":12765,"vw":51.511745},{"c":51.53,"h":51.56,"l":51.495,"n":257,"o":51.51,"t":"2026-10-19T17:15:00Z","v":7854,"vw":51.521558},{"c":51.445,"h":51.52,"l":51.425,"n":273,"o":51.52,"t":"2026-10-19T17:30:00Z","v":9279,"vw":51.46537},{"c":51.455,"h":51.46,"l":51.41,"n":315,"o":51.445,"t":"2026-10-19T17:45:00Z","v":8421,"vw":51.432989},{"c":51.34,"h":51.49,"l":51.34,"n":420,"o":51.44,"t":"2026-10-19T18:00:00Z","v":13214,"vw":51.430308},{"c":51.345,"h":51.36,"l":51.285,"n":281,"o":51.3,"t":"2026-10-19T18:15:00Z","v":10276,"vw":51.320317},{"c":51.39,"h":51.44,"l":51.35,"n":271,"o":51.35,"t":"2026-10-19T18:30:00Z","v":6515,"vw":51.383594},{"c":51.33,"h":51.415,"l":51.305,"n":371,"o":51.385,"t":"2026-10-19T18:45:00Z","v":11038,"vw":51.357209},{"c":51.225,"h":51.3301,"l":51.22,"n":413,"o":51.33,"t":"2026-10-19T19:00:00Z","v":14402,"vw":51.274387},{"c":51.12,"h":51.26,"l":51.12,"n":616,"o":51.225,"t":"2026-10-19T19:15:00Z","v":19183,"vw":51.201851},{"c":51.11,"h":51.11,"l":51.03,"n":843,"o":51.11,"t":"2026-10-19T19:30:00Z","v":29657,"vw":51.069245},{"c":51.16,"h":51.38,"l":51.09,"n":2437,"o":51.11,"t":"2026-10-19T19:45:00Z","v":122981,"vw":51.221081},{"c":51.18,"h":51.18,"l":51.173,"n":50,"o":51.173,"t":"2026-10-19T20:00:00Z","v":153758,"vw":51.17999},{"c":51.93,"h":52.05,"l":51.39,"n":169,"o":51.54,"t":"2026-10-20T13:30:00Z","v":10431,"vw":51.635144},{"c":51.695,"h":51.98,"l":51.5501,"n":77,"o":51.98,"t":"2026-10-20T13:45:00Z","v":5375,"vw":51.656938},{"c":51.5,"h":51.58,"l":51.435,"n":132,"o":51.565,"t":"2026-10-20T14:00:00Z","v":7357,"vw":51.521911},{"c":51.77,"h":51.85,"l":51.4202,"n":180,"o":51.4202,"t":"2026-10-20T14:15:00Z","v":7105,"vw":51.743649},{"c":51.81,"h":51.85,"l":51.74,"n":201,"o":51.775,"t":"2026-10-20T14:30:00Z","v":6298,"vw":51.76591},{"c":51.88,"h":51.88,"l":51.77,"n":187,"o":51.82,"t":"2026-10-20T14:45:00Z","v":6478,"vw":51.848416},{"c":51.84,"h":51.89,"l":51.73,"n":403,"o":51.885,"t":"2026-10-20T15:00:00Z","v":16802,"vw":51.810747},{"c":51.97,"h":51.98,"l":51.83,"n":304,"o":51.83,"t":"2026-10-20T15:15:00Z","v":9547,"vw":51.911752},{"c":52.01,"h":52.01,"l":51.9501,"n":355,"o":51.99,"t":"2026-10-20T15:30:00Z","v":14613,"vw":51.984141},{"c":52.04,"h":52.07,"l":51.96,"n":311,"o":52.03,"t":"2026-10-20T15:45:00Z","v":11255,"vw":52.028872},{"c":51.92,"h":52.04,"l":51.92,"n":229,"o":52.04,"t":"2026-10-20T16:00:00Z","v":9709,"vw":51.956701},{"c":51.9089,"h":51.96,"l":51.89,"n":286,"o":51.93,"t":"2026-10-20T16:15:00Z","v":11043,"vw":51.923733},{"c":51.95,"h":51.965,"l":51.92,"n":238,"o":51.935,"t":"2026-10-20T16:30:00Z","v":6946,"vw":51.944159},{"c":52,"h":52.03,"l":51.96,"n":258,"o":51.97,"t":"2026-10-20T16:45:00Z","v":10147,"vw":51.988707},{"c":51.98,"h":52.03,"l":51.98,"n":166,"o":52,"t":"2026-10-20T17:00:00Z","v":5603,"vw":52.009504},{"c":51.82,"h":51.94,"l":51.82,"n":364,"o":51.935,"t":"2026-10-20T17:15:00Z","v":14382,"vw":51.882661},{"c":51.86,"h":51.865,"l":51.79,"n":221,"o":51.835,"t":"2026-10-20T17:30:00Z","v":6889,"vw":51.833326},{"c":51.96,"h":51.96,"l":51.87,"n":204,"o":51.8756,"t":"2026-10-20T17:45:00Z","v":9946,"vw":51.916971},{"c":51.99,"h":52.01,"l":51.96,"n":256,"o":51.98,"t":"2026-10-20T18:00:00Z","v":11600,"vw":51.984326},{"c":52,"h":52.02,"l":51.99,"n":236,"o":52,"t":"2026-10-20T18:15:00Z","v":7352,"vw":52.008634},{"c":52.01,"h":52.05,"l":52,"n":339,"o":52.01,"t":"2026-10-20T18:30:00Z","v":10111,"vw":52.020326},{"c":51.99,"h":52.04,"l":51.99,"n":460,"o":52.03,"t":"2026-10-20T18:45:00Z","v":16662,"vw":52.011617},{"c":51.97,"h":52.01,"l":51.94,"n":379,"o":51.99,"t":"2026-10-20T19:00:00Z","v":18750,"vw":51.971698},{"c":51.95,"h":52.01,"l":51.92,"n":613,"o":51.96,"t":"2026-10-20T19:15:00Z","v":20620,"vw":51.96287},{"c":52.065,"h":52.07,"l":51.945,"n":681,"o":51.95,"t":"2026-10-20T19:30:00Z","v":25310,"vw":51.995814},{"c":52.02,"h":52.1,"l":51.94,"n":2040,"o":52.06,"t":"2026-10-20T19:45:00Z","v":102230,"vw":52.017582},{"c":52.02,"h":52.02,"l":52.02,"n":31,"o":52.02,"t":"2026-10-20T20:00:00Z","v":161408,"vw":52.02},{"c":52.5016,"h":52.5016,"l":52.5016,"n":1,"o":52.5016,"t":"2026-10-20T20:15:00Z","v":189,"vw":52.5016},{"c":51.96,"h":51.96,"l":51.96,"n":3,"o":51.96,"t":"2026-10-21T08:00:00Z","v":102,"vw":51.96},{"c":51.95,"h":51.95,"l":51.95,"n":2,"o":51.95,"t":"2026-10-21T13:15:00Z","v":101,"vw":51.95},{"c":51.99,"h":52.175,"l":51.82,"n":188,"o":52.14,"t":"2026-10-21T13:30:00Z","v":17477,"vw":52.06646},{"c":52.06,"h":52.1,"l":51.85,"n":119,"o":51.85,"t":"2026-10-21T13:45:00Z","v":6184,"vw":51.995673},{"c":51.97,"h":52.21,"l":51.97,"n":187,"o":52.06,"t":"2026-10-21T14:00:00Z","v":9778,"vw":52.044387},{"c":51.96,"h":52.03,"l":51.93,"n":190,"o":51.97,"t":"2026-10-21T14:15:00Z","v":7799,"vw":51.967959},{"c":52.19,"h":52.2,"l":51.985,"n":188,"o":51.985,"t":"2026-10-21T14:30:00Z","v":5073,"vw":52.083607},{"c":52.15,"h":52.24,"l":52.15,"n":164,"o":52.24,"t":"2026-10-21T14:45:00Z","v":6174,"vw":52.198987},{"c":52,"h":52.14,"l":52,"n":297,"o":52.11,"t":"2026-10-21T15:00:00Z","v":9413,"vw":52.07429},{"c":52.05,"h":52.06,"l":52.01,"n":102,"o":52.01,"t":"2026-10-21T15:15:00Z","v":4326,"vw":52.032921},{"c":51.975,"h":52.03,"l":51.94,"n":312,"o":52.03,"t":"2026-10-21T15:30:00Z","v":13324,"vw":51.985509},{"c":52.03,"h":52.03,"l":51.975,"n":86,"o":51.975,"t":"2026-10-21T15:45:00Z","v":2473,"vw":52.008964},{"c":52.16,"h":52.16,"l":52.03,"n":270,"o":52.06,"t":"2026-10-21T16:00:00Z","v":16348,"vw":52.067113},{"c":52.17,"h":52.175,"l":52.12,"n":196,"o":52.17,"t":"2026-10-21T16:15:00Z","v":7867,"vw":52.149544},{"c":52.1,"h":52.2,"l":52.1,"n":286,"o":52.165,"t":"2026-10-21T16:30:00Z","v":11411,"vw":52.166642},{"c":52.09,"h":52.11,"l":52.07,"n":230,"o":52.08,"t":"2026-10-21T16:45:00Z","v":8377,"vw":52.091095},{"c":52.04,"h":52.08,"l":52.04,"n":209,"o":52.08,"t":"2026-10-21T17:00:00Z","v":9158,"vw":52.049856},{"c":52.11,"h":52.11,"l":52.05,"n":270,"o":52.06,"t":"2026-10-21T17:15:00Z","v":12888,"vw":52.075993},{"c":52.145,"h":52.15,"l":52.09,"n":181,"o":52.09,"t":"2026-10-21T17:30:00Z","v":9115,"vw":52.11902},{"c":52.14,"h":52.175,"l":52.14,"n":202,"o":52.16,"t":"2026-10-21T17:45:00Z","v":8444,"vw":52.165045},{"c":52.075,"h":52.14,"l":52.065,"n":320,"o":52.14,"t":"2026-10-21T18:00:00Z","v":15709,"vw":52.096498},{"c":52.08,"h":52.08,"l":52.05,"n":172,"o":52.07,"t":"2026-10-21T18:15:00Z","v":5376,"vw":52.064905},{"c":52.0501,"h":52.08,"l":52.0501,"n":198,"o":52.08,"t":"2026-10-21T18:30:00Z","v":6440,"vw":52.068391},{"c":51.96,"h":52.05,"l":51.93,"n":428,"o":52.05,"t":"2026-10-21T18:45:00Z","v":13619,"vw":52.003323},{"c":52.0525,"h":52.0525,"l":51.96,"n":446,"o":51.97,"t":"2026-10-21T19:00:00Z","v":13925,"vw":52.005008},{"c":52.1,"h":52.105,"l":52.06,"n":372,"o":52.08,"t":"2026-10-21T19:15:00Z","v":12209,"vw":52.079112},{"c":52.125,"h":52.13,"l":52.02,"n":735,"o":52.09,"t":"2026-10-21T19:30:00Z","v":27613,"vw":52.079089},{"c":52.1,"h":52.13,"l":52,"n":1781,"o":52.13,"t":"2026-10-21T19:45:00Z","v":104244,"vw":52.067167},{"c":52.1,"h":52.1,"l":52.1,"n":44,"o":52.1,"t":"2026-10-21T20:00:00Z","v":196936,"vw":52.1},{"c":52.53,"h":52.56,"l":52.36,"n":26,"o":52.5,"t":"2026-10-22T13:30:00Z","v":5138,"vw":52.493217},{"c":52.585,"h":52.68,"l":52.525,"n":128,"o":52.525,"t":"2026-10-22T13:45:00Z","v":6151,"vw":52.59653},{"c":52.62,"h":52.62,"l":52.41,"n":203,"o":52.585,"t":"2026-10-22T14:00:00Z","v":10700,"vw":52.566501},{"c":52.79,"h":52.81,"l":52.6101,"n":188,"o":52.615,"t":"2026-10-22T14:15:00Z","v":6642,"vw":52.742269},{"c":52.87,"h":52.9,"l":52.715,"n":259,"o":52.72,"t":"2026-10-22T14:30:00Z","v":15719,"vw":52.864548},{"c":52.92,"h":52.99,"l":52.87,"n":287,"o":52.87,"t":"2026-10-22T14:45:00Z","v":9677,"vw":52.931238},{"c":53.11,"h":53.13,"l":52.92,"n":186,"o":52.925,"t":"2026-10-22T15:00:00Z","v":7825,"vw":52.98923},{"c":53.04,"h":53.14,"l":53.02,"n":251,"o":53.095,"t":"2026-10-22T15:15:00Z","v":7844,"vw":53.071486},{"c":53.255,"h":53.255,"l":53,"n":242,"o":53.035,"t":"2026-10-22T15:30:00Z","v":8446,"vw":53.10971},{"c":53.24,"h":53.305,"l":53.21,"n":275,"o":53.305,"t":"2026-10-22T15:45:00Z","v":6031,"vw":53.238315},{"c":53.2,"h":53.26,"l":53.14,"n":359,"o":53.23,"t":"2026-10-22T16:00:00Z","v":11717,"vw":53.198582},{"c":53.111,"h":53.24,"l":53.08,"n":306,"o":53.22,"t":"2026-10-22T16:15:00Z","v":10323,"vw":53.160623},{"c":53.12,"h":53.12,"l":52.98,"n":352,"o":53.0901,"t":"2026-10-22T16:30:00Z","v":9382,"vw":53.046351},{"c":53.295,"h":53.3,"l":53.13,"n":262,"o":53.13,"t":"2026-10-22T16:45:00Z","v":7089,"vw":53.242198},{"c":53.33,"h":53.36,"l":53.23,"n":241,"o":53.27,"t":"2026-10-22T17:00:00Z","v":6785,"vw":53.280722},{"c":53.4,"h":53.4,"l":53.28,"n":262,"o":53.31,"t":"2026-10-22T17:15:00Z","v":8983,"vw":53.33729},{"c":53.37,"h":53.41,"l":53.355,"n":167,"o":53.39,"t":"2026-10-22T17:30:00Z","v":5067,"vw":53.376932},{"c":53.47,"h":53.48,"l":53.38,"n":346,"o":53.38,"t":"2026-10-22T17:45:00Z","v":10993,"vw":53.39882},{"c":53.445,"h":53.485,"l":53.435,"n":228,"o":53.485,"t":"2026-10-22T18:00:00Z","v":9759,"vw":53.459481},{"c":53.445,"h":53.445,"l":53.365,"n":375,"o":53.42,"t":"2026-10-22T18:15:00Z","v":10081,"vw":53.400825},{"c":53.465,"h":53.49,"l":53.43,"n":381,"o":53.445,"t":"2026-10-22T18:30:00Z","v":7704,"vw":53.45954},{"c":53.575,"h":53.59,"l":53.465,"n":498,"o":53.465,"t":"2026-10-22T18:45:00Z","v":13843,"vw":53.534208},{"c":53.63,"h":53.7,"l":53.57,"n":532,"o":53.57,"t":"2026-10-22T19:00:00Z","v":14561,"vw":53.634916},{"c":53.56,"h":53.65,"l":53.54,"n":647,"o":53.625,"t":"2026-10-22T19:15:00Z","v":18121,"vw":53.591003},{"c":53.69,"h":53.71,"l":53.52,"n":786,"o":53.545,"t":"2026-10-22T19:30:00Z","v":26875,"vw":53.606174},{"c":53.62,"h":53.75,"l":53.57,"n":2016,"o":53.69,"t":"2026-10-22T19:45:00Z","v":88053,"vw":53.675392},{"c":53.63,"h":53.64,"l":53.63,"n":40,"o":53.64,"t":"2026-10-22T20:00:00Z","v":197805,"vw":53.630006}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.5630743888974323,"strike":71.35145589751475,"iv":1.0104142581808455,"gamma":0.0208098169346296,"theta":-0.07699995179281625,"vega":0.0420699039637189,"rho":0.007108612716796869,"breakevenPct":35.958475268342696},{"delta":0.25,"premium":2.5,"strike":74.23726505798773,"iv":1.3237037289100777,"gamma":0.015943883124220275,"theta":-0.11103114482991772,"vega":0.047954302511854334,"rho":0.00853370547523336,"breakevenPct":43.08645358565677},{"delta":0.3,"premium":2.5,"strike":66.17470655623916,"iv":1.0340533579432232,"gamma":0.023314776742214036,"theta":-0.09385257848505042,"vega":0.05212949303565646,"rho":0.01060489271598331,"breakevenPct":28.05278119753712},{"delta":0.35,"premium":2.5,"strike":60.18444966225483,"iv":0.7926858224483095,"gamma":0.031059780902167378,"theta":-0.07852644777397799,"vega":0.05588486872942398,"rho":0.012673072691224498,"breakevenPct":16.883180425610337},{"delta":0.4,"premium":2.5105110712920085,"strike":57.89778574159834,"iv":0.6681378037314696,"gamma":0.03996011550922639,"theta":-0.06831937425458205,"vega":0.05772410709224712,"rho":0.014740836976038202,"breakevenPct":12.639002075126509},{"delta":0.45,"premium":2.521356077809966,"strike":55.72878443800677,"iv":0.5473011242917469,"gamma":0.048897154798727596,"theta":-0.058274932447260154,"vega":0.05950247004715197,"rho":0.0168085880544267,"breakevenPct":8.614843400739755},{"delta":0.5,"premium":2.6354084014002335,"strike":54.61260210035006,"iv":0.4838590198366395,"gamma":0.052264154025670945,"theta":-0.051793068844807465,"vega":0.057566417736289385,"rho":0.01882782949443237,"breakevenPct":6.746243710144113},{"delta":0.55,"premium":2.801686114352392,"strike":54.029171528588094,"iv":0.4494599533255543,"gamma":0.05281257876312719,"theta":-0.04711395565927654,"vega":0.05375078179696616,"rho":0.02082252388850939,"breakevenPct":5.968408806527105},{"delta":0.6,"premium":2.9679638273045508,"strike":53.445740956826135,"iv":0.4150608868144691,"gamma":0.05336100350058343,"theta":-0.042434842473745626,"vega":0.04993514585764294,"rho":0.022817218282586402,"breakevenPct":5.190573902910098},{"delta":0.65,"premium":3.1342415402567094,"strike":52.86231038506418,"iv":0.3806618203033839,"gamma":0.053909428238039674,"theta":-0.037755729288214704,"vega":0.046119509918319715,"rho":0.02481191267666342,"breakevenPct":4.41273899929309},{"delta":0.7,"premium":3.300519253208868,"strike":52.27887981330222,"iv":0.34626275379229876,"gamma":0.054457852975495914,"theta":-0.03307661610268378,"vega":0.0423038739789965,"rho":0.026806607070740434,"breakevenPct":3.6349040956760836},{"delta":0.75,"premium":3.466796966161027,"strike":51.69544924154026,"iv":0.3118636872812135,"gamma":0.055006277712952155,"theta":-0.02839750291715286,"vega":0.03848823803967328,"rho":0.02880130146481745,"breakevenPct":2.8570691920590754},{"delta":0.8,"premium":3.633074679113186,"strike":51.112018669778294,"iv":0.27746462077012835,"gamma":0.0555547024504084,"theta":-0.023718389731621933,"vega":0.03467260210035006,"rho":0.03079599585889447,"breakevenPct":2.079234288442067},{"delta":0.85,"premium":3.7993523920653445,"strike":50.528588098016336,"iv":0.24306555425904314,"gamma":0.05610312718786464,"theta":-0.019039276546091013,"vega":0.030856966161026837,"rho":0.03279069025297148,"breakevenPct":1.3013993848250607},{"delta":0.9,"premium":4.345355367739399,"strike":49.58817149193813,"iv":0.2262705544656708,"gamma":0.053339838234322826,"theta":-0.014405451802696569,"vega":0.02637639071058276,"rho":0.03450811151248113,"breakevenPct":0.5659646833442572}],"put":[{"delta":0.15,"premium":2.5,"strike":36.63735546243497,"iv":1.7089757804652217,"gamma":0.009217194618809581,"theta":-0.10156156048152364,"vega":0.03509978309162302,"rho":-0.008449423254864115,"breakevenPct":36.346530929638334},{"delta":0.2,"premium":2.5,"strike":42.360162565994074,"iv":1.2648795529959977,"gamma":0.015094002663306232,"theta":-0.08930884839254276,"vega":0.04206883675794526,"rho":-0.010628029674479551,"breakevenPct":25.67562452732786},{"delta":0.25,"premium":2.5230111805399056,"strike":46.15055902699527,"iv":0.9915109628172979,"gamma":0.021907097179033677,"theta":-0.07880630255718088,"vega":0.047626416141897415,"rho":-0.01282096868832934,"breakevenPct":18.650852421302698},{"delta":0.3,"premium":2.575743248663258,"strike":48.78716243316289,"iv":0.8109555088328473,"gamma":0.029231003220791425,"theta":-0.07003486244952274,"vega":0.052197363989912884,"rho":-0.015026557641910538,"breakevenPct":13.832893558643239},{"delta":0.35,"premium":2.5948056944978837,"strike":50.51943055021162,"iv":0.684496383224317,"gamma":0.037867025779145816,"theta":-0.062041939207387466,"vega":0.05478826471719892,"rho":-0.01722593687612763,"breakevenPct":10.638402282838463},{"delta":0.4,"premium":2.5851866102347056,"strike":51.481338976529436,"iv":0.6041193151212004,"gamma":0.04762077722200847,"theta":-0.054712196998845705,"vega":0.05569245863793767,"rho":-0.019420026349404935,"breakevenPct":8.82686487731731},{"delta":0.45,"premium":2.5755675259715276,"strike":52.44324740284725,"iv":0.5237422470180838,"gamma":0.057374528664871104,"theta":-0.047382454790303966,"vega":0.056596652558676415,"rho":-0.021614115822682235,"breakevenPct":7.01532747179616},{"delta":0.5,"premium":2.565948441708349,"strike":53.40515582916506,"iv":0.4433651789149673,"gamma":0.06712828010773375,"theta":-0.04005271258176222,"vega":0.057500846479415155,"rho":-0.023808205295959534,"breakevenPct":5.203790066275008},{"delta":0.55,"premium":2.556329357445171,"strike":54.36706425548288,"iv":0.3629881108118506,"gamma":0.07688203155059639,"theta":-0.03272297037322046,"vega":0.0584050404001539,"rho":-0.026002294769236836,"breakevenPct":3.3922526607538543},{"delta":0.6,"premium":2.8126279863481227,"strike":55.32423208191126,"iv":0.3133941979522184,"gamma":0.08071262798634812,"theta":-0.027173720136518774,"vega":0.05749556313993174,"rho":-0.028365052511784526,"breakevenPct":2.0853923260057057},{"delta":0.65,"premium":3.5805460750853246,"strike":56.27227910504361,"iv":0.3230263557072431,"gamma":0.07314721274175198,"theta":-0.025050094804702314,"vega":0.05309662495259764,"rho":-0.031052324058951863,"breakevenPct":1.7495188701132103},{"delta":0.7,"premium":4.348464163822525,"strike":57.220326128175955,"iv":0.3326585134622677,"gamma":0.06558179749715587,"theta":-0.022926469472885857,"vega":0.04869768676526356,"rho":-0.033739595606119194,"breakevenPct":1.4136454142207155},{"delta":0.75,"premium":5.116382252559727,"strike":58.1683731513083,"iv":0.3422906712172924,"gamma":0.05801638225255973,"theta":-0.020802844141069397,"vega":0.04429874857792947,"rho":-0.03642686715328654,"breakevenPct":1.0777719583282201},{"delta":0.8,"premium":5.884300341296928,"strike":59.116420174440655,"iv":0.351922828972317,"gamma":0.05045096700796359,"theta":-0.018679218809252936,"vega":0.03989981039059537,"rho":-0.039114138700453875,"breakevenPct":0.7418985024357245},{"delta":0.85,"premium":9.406349206349184,"strike":62.698412698412675,"iv":0.4859984126984117,"gamma":0.033847619047619126,"theta":-0.0235539682539682,"vega":0.035260317460317464,"rho":-0.04392556344967291,"breakevenPct":0.6301258771890896},{"delta":0.9,"premium":22.935245901639302,"strike":76.22950819672127,"iv":0.8754852459016378,"gamma":0.013672131147541004,"theta":-0.0326754098360655,"vega":0.026495081967213105,"rho":-0.056660281105696396,"breakevenPct":0.6260259274995924}]},"raw":{"call":[{"delta":0.2,"premium":1.5630743888974323,"strike":71.35145589751475,"iv":1.0104142581808455,"gamma":0.0208098169346296,"theta":-0.07699995179281625,"vega":0.0420699039637189,"rho":0.007108612716796869,"breakevenPct":35.958475268342696},{"delta":0.25,"premium":2.5,"strike":74.23726505798773,"iv":1.3237037289100777,"gamma":0.015943883124220275,"theta":-0.11103114482991772,"vega":0.047954302511854334,"rho":0.00853370547523336,"breakevenPct":43.08645358565677},{"delta":0.3,"premium":2.5,"strike":66.17470655623916,"iv":1.0340533579432232,"gamma":0.023314776742214036,"theta":-0.09385257848505042,"vega":0.05212949303565646,"rho":0.01060489271598331,"breakevenPct":28.05278119753712},{"delta":0.35,"premium":2.5,"strike":60.18444966225483,"iv":0.7926858224483095,"gamma":0.031059780902167378,"theta":-0.07852644777397799,"vega":0.05588486872942398,"rho":0.012673072691224498,"breakevenPct":16.883180425610337},{"delta":0.4,"premium":2.5105110712920085,"strike":57.89778574159834,"iv":0.6681378037314696,"gamma":0.03996011550922639,"theta":-0.06831937425458205,"vega":0.05772410709224712,"rho":0.014740836976038202,"breakevenPct":12.639002075126509},{"delta":0.45,"premium":2.521356077809966,"strike":55.72878443800677,"iv":0.5473011242917469,"gamma":0.048897154798727596,"theta":-0.058274932447260154,"vega":0.05950247004715197,"rho":0.0168085880544267,"breakevenPct":8.614843400739755},{"delta":0.5,"premium":2.6354084014002335,"strike":54.61260210035006,"iv":0.4838590198366395,"gamma":0.052264154025670945,"theta":-0.051793068844807465,"vega":0.057566417736289385,"rho":0.01882782949443237,"breakevenPct":6.746243710144113},{"delta":0.55,"premium":2.801686114352392,"strike":54.029171528588094,"iv":0.4494599533255543,"gamma":0.05281257876312719,"theta":-0.04711395565927654,"vega":0.05375078179696616,"rho":0.02082252388850939,"breakevenPct":5.968408806527105},{"delta":0.6,"premium":2.9679638273045508,"strike":53.445740956826135,"iv":0.4150608868144691,"gamma":0.05336100350058343,"theta":-0.042434842473745626,"vega":0.04993514585764294,"rho":0.022817218282586402,"breakevenPct":5.190573902910098},{"delta":0.65,"premium":3.1342415402567094,"strike":52.86231038506418,"iv":0.3806618203033839,"gamma":0.053909428238039674,"theta":-0.037755729288214704,"vega":0.046119509918319715,"rho":0.02481191267666342,"breakevenPct":4.41273899929309},{"delta":0.7,"premium":3.300519253208868,"strike":52.27887981330222,"iv":0.34626275379229876,"gamma":0.054457852975495914,"theta":-0.03307661610268378,"vega":0.0423038739789965,"rho":0.026806607070740434,"breakevenPct":3.6349040956760836},{"delta":0.75,"premium":3.466796966161027,"strike":51.69544924154026,"iv":0.3118636872812135,"gamma":0.055006277712952155,"theta":-0.02839750291715286,"vega":0.03848823803967328,"rho":0.02880130146481745,"breakevenPct":2.8570691920590754},{"delta":0.8,"premium":3.633074679113186,"strike":51.112018669778294,"iv":0.27746462077012835,"gamma":0.0555547024504084,"theta":-0.023718389731621933,"vega":0.03467260210035006,"rho":0.03079599585889447,"breakevenPct":2.079234288442067},{"delta":0.85,"premium":3.7993523920653445,"strike":50.528588098016336,"iv":0.24306555425904314,"gamma":0.05610312718786464,"theta":-0.019039276546091013,"vega":0.030856966161026837,"rho":0.03279069025297148,"breakevenPct":1.3013993848250607},{"delta":0.9,"premium":4.345355367739399,"strike":49.58817149193813,"iv":0.2262705544656708,"gamma":0.053339838234322826,"theta":-0.014405451802696569,"vega":0.02637639071058276,"rho":0.03450811151248113,"breakevenPct":0.5659646833442572}],"put":[{"delta":0.15,"premium":2.5,"strike":36.63735546243497,"iv":1.7089757804652217,"gamma":0.009217194618809581,"theta":-0.10156156048152364,"vega":0.03509978309162302,"rho":-0.008449423254864115,"breakevenPct":36.346530929638334},{"delta":0.2,"premium":2.5,"strike":42.360162565994074,"iv":1.2648795529959977,"gamma":0.015094002663306232,"theta":-0.08930884839254276,"vega":0.04206883675794526,"rho":-0.010628029674479551,"breakevenPct":25.67562452732786},{"delta":0.25,"premium":2.5230111805399056,"strike":46.15055902699527,"iv":0.9915109628172979,"gamma":0.021907097179033677,"theta":-0.07880630255718088,"vega":0.047626416141897415,"rho":-0.01282096868832934,"breakevenPct":18.650852421302698},{"delta":0.3,"premium":2.575743248663258,"strike":48.78716243316289,"iv":0.8109555088328473,"gamma":0.029231003220791425,"theta":-0.07003486244952274,"vega":0.052197363989912884,"rho":-0.015026557641910538,"breakevenPct":13.832893558643239},{"delta":0.35,"premium":2.5948056944978837,"strike":50.51943055021162,"iv":0.684496383224317,"gamma":0.037867025779145816,"theta":-0.062041939207387466,"vega":0.05478826471719892,"rho":-0.01722593687612763,"breakevenPct":10.638402282838463},{"delta":0.4,"premium":2.5851866102347056,"strike":51.481338976529436,"iv":0.6041193151212004,"gamma":0.04762077722200847,"theta":-0.054712196998845705,"vega":0.05569245863793767,"rho":-0.019420026349404935,"breakevenPct":8.82686487731731},{"delta":0.45,"premium":2.5755675259715276,"strike":52.44324740284725,"iv":0.5237422470180838,"gamma":0.057374528664871104,"theta":-0.047382454790303966,"vega":0.056596652558676415,"rho":-0.021614115822682235,"breakevenPct":7.01532747179616},{"delta":0.5,"premium":2.565948441708349,"strike":53.40515582916506,"iv":0.4433651789149673,"gamma":0.06712828010773375,"theta":-0.04005271258176222,"vega":0.057500846479415155,"rho":-0.023808205295959534,"breakevenPct":5.203790066275008},{"delta":0.55,"premium":2.556329357445171,"strike":54.36706425548288,"iv":0.3629881108118506,"gamma":0.07688203155059639,"theta":-0.03272297037322046,"vega":0.0584050404001539,"rho":-0.026002294769236836,"breakevenPct":3.3922526607538543},{"delta":0.6,"premium":2.8126279863481227,"strike":55.32423208191126,"iv":0.3133941979522184,"gamma":0.08071262798634812,"theta":-0.027173720136518774,"vega":0.05749556313993174,"rho":-0.028365052511784526,"breakevenPct":2.0853923260057057},{"delta":0.65,"premium":3.5805460750853246,"strike":56.27227910504361,"iv":0.3230263557072431,"gamma":0.07314721274175198,"theta":-0.025050094804702314,"vega":0.05309662495259764,"rho":-0.031052324058951863,"breakevenPct":1.7495188701132103},{"delta":0.7,"premium":4.348464163822525,"strike":57.220326128175955,"iv":0.3326585134622677,"gamma":0.06558179749715587,"theta":-0.022926469472885857,"vega":0.04869768676526356,"rho":-0.033739595606119194,"breakevenPct":1.4136454142207155},{"delta":0.75,"premium":5.116382252559727,"strike":58.1683731513083,"iv":0.3422906712172924,"gamma":0.05801638225255973,"theta":-0.020802844141069397,"vega":0.04429874857792947,"rho":-0.03642686715328654,"breakevenPct":1.0777719583282201},{"delta":0.8,"premium":5.884300341296928,"strike":59.116420174440655,"iv":0.351922828972317,"gamma":0.05045096700796359,"theta":-0.018679218809252936,"vega":0.03989981039059537,"rho":-0.039114138700453875,"breakevenPct":0.7418985024357245},{"delta":0.85,"premium":9.406349206349184,"strike":62.698412698412675,"iv":0.4859984126984117,"gamma":0.033847619047619126,"theta":-0.0235539682539682,"vega":0.035260317460317464,"rho":-0.04392556344967291,"breakevenPct":0.6301258771890896},{"delta":0.9,"premium":22.935245901639302,"strike":76.22950819672127,"iv":0.8754852459016378,"gamma":0.013672131147541004,"theta":-0.0326754098360655,"vega":0.026495081967213105,"rho":-0.056660281105696396,"breakevenPct":0.6260259274995924}]}},"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"}}