{"symbol":"NSP","url":"https://intraalpha.com/companies/NSP","capturedAt":"2026-10-22T23:00:20.419Z","state":"ready","quote":{"symbol":"NSP","last_price":53.48,"prev_close":50.18,"regular_close":53.48,"change":3.3,"change_pct":6.5763,"regular_change":3.3,"regular_change_pct":6.5763,"extended_change":0,"extended_change_pct":0,"bid":48.88,"ask":56,"bid_size":100,"ask_size":100,"volume":460063,"vwap":53.054983,"open":51.06,"high":53.9,"low":50.3,"close":53.48,"trade_count":9427,"last_trade_at":"2026-10-22T23:00:00.003942463Z","last_quote_at":"2026-10-22T20:29:53.723786154Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:13.735405441-04:00","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":"NSP","fetched_at":"2026-10-22T22:59:26.061565+00:00","name":"Insperity Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"STAFFING & EMPLOYMENT SERVICES","country":"USA","description":"Insperity, Inc. provides human resources (HR) and business solutions to improve business performance for small and medium-sized businesses. The company is headquartered in Kingwood, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1916639000,"ebitda":27000000,"pe_ratio":null,"peg_ratio":1.418,"book_value":1.597,"dividend_per_share":2.4,"dividend_yield":0.048,"eps":-0.44,"revenue_ttm":6872000000,"gross_profit_ttm":886000000,"profit_margin":-0.0023,"operating_margin_ttm":0.0036,"return_on_assets_ttm":-0.0009,"return_on_equity_ttm":-0.185,"quarterly_earnings_growth":-0.353,"quarterly_revenue_growth":0.017,"analyst_target_price":51.75,"analyst_number":0,"beta":0.564,"fifty_two_week_high":55.25,"fifty_two_week_low":18.03,"fifty_day_ma":50.2,"two_hundred_day_ma":39.25,"shares_outstanding":38195300,"forward_pe":18.15,"price_to_sales":0.279,"price_to_book":30.59,"ev_to_revenue":0.251,"ev_to_ebitda":26.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:26.061565+00:00"},"optionObservedAt":"2026-10-22T19:55:04.303Z","bars":[{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-15T08:25:00Z","v":110,"vw":49.9},{"c":49.57,"h":49.58,"l":49.57,"n":6,"o":49.57,"t":"2026-10-15T11:55:00Z","v":500,"vw":49.575},{"c":49.66,"h":50.09,"l":48.975,"n":96,"o":49.78,"t":"2026-10-15T13:30:00Z","v":8732,"vw":49.71222},{"c":49.12,"h":49.685,"l":49.12,"n":36,"o":49.685,"t":"2026-10-15T13:40:00Z","v":2095,"vw":49.459849},{"c":49.2,"h":49.355,"l":49.2,"n":22,"o":49.355,"t":"2026-10-15T13:45:00Z","v":524,"vw":49.2775},{"c":49.545,"h":49.56952,"l":49.545,"n":21,"o":49.545,"t":"2026-10-15T13:50:00Z","v":3120,"vw":49.546268},{"c":49.76,"h":49.76,"l":49.555,"n":47,"o":49.555,"t":"2026-10-15T13:55:00Z","v":6437,"vw":49.734821},{"c":49.73,"h":50.32,"l":49.73,"n":59,"o":50.32,"t":"2026-10-15T14:00:00Z","v":1162,"vw":49.860893},{"c":50.36,"h":50.36,"l":50.065,"n":121,"o":50.065,"t":"2026-10-15T14:05:00Z","v":3605,"vw":50.237424},{"c":50.7,"h":50.7,"l":50.3489,"n":115,"o":50.425138,"t":"2026-10-15T14:10:00Z","v":3131,"vw":50.487953},{"c":50.766703,"h":50.91,"l":50.766703,"n":34,"o":50.83,"t":"2026-10-15T14:15:00Z","v":702,"vw":50.830664},{"c":50.5,"h":50.785,"l":50.5,"n":55,"o":50.63,"t":"2026-10-15T14:20:00Z","v":3535,"vw":50.632037},{"c":50.505,"h":50.505,"l":50.505,"n":25,"o":50.505,"t":"2026-10-15T14:25:00Z","v":1171,"vw":50.505},{"c":50.57,"h":50.655,"l":50.51,"n":59,"o":50.63,"t":"2026-10-15T14:30:00Z","v":1432,"vw":50.577148},{"c":50.645,"h":50.645,"l":50.645,"n":23,"o":50.645,"t":"2026-10-15T14:35:00Z","v":619,"vw":50.645},{"c":50.4,"h":50.58,"l":50.4,"n":42,"o":50.48,"t":"2026-10-15T14:40:00Z","v":1113,"vw":50.475714},{"c":50.59,"h":50.66,"l":50.36,"n":109,"o":50.38,"t":"2026-10-15T14:45:00Z","v":3875,"vw":50.532057},{"c":51.095,"h":51.24,"l":50.76,"n":146,"o":50.76,"t":"2026-10-15T14:50:00Z","v":5846,"vw":51.011215},{"c":50.98,"h":51.155,"l":50.96,"n":136,"o":51.155,"t":"2026-10-15T14:55:00Z","v":3748,"vw":51.033894},{"c":51.12,"h":51.285,"l":51.06,"n":58,"o":51.06,"t":"2026-10-15T15:00:00Z","v":4192,"vw":51.126994},{"c":51.13,"h":51.23,"l":51.11,"n":61,"o":51.11,"t":"2026-10-15T15:05:00Z","v":1963,"vw":51.131328},{"c":51.15,"h":51.2299,"l":51.15,"n":43,"o":51.2299,"t":"2026-10-15T15:10:00Z","v":1059,"vw":51.178166},{"c":51.075,"h":51.075,"l":50.94,"n":160,"o":51.07,"t":"2026-10-15T15:15:00Z","v":8215,"vw":50.997105},{"c":51.071,"h":51.071,"l":50.89,"n":85,"o":51.01,"t":"2026-10-15T15:20:00Z","v":1831,"vw":50.975171},{"c":50.96,"h":50.96,"l":50.96,"n":8,"o":50.96,"t":"2026-10-15T15:25:00Z","v":283,"vw":50.96},{"c":51.06,"h":51.1,"l":51.06,"n":7,"o":51.1,"t":"2026-10-15T15:30:00Z","v":602,"vw":51.084},{"c":50.84,"h":50.98,"l":50.79,"n":145,"o":50.975,"t":"2026-10-15T15:35:00Z","v":3726,"vw":50.90625},{"c":51.245,"h":51.245,"l":51.01,"n":96,"o":51.02,"t":"2026-10-15T15:45:00Z","v":2738,"vw":51.145296},{"c":51.05,"h":51.245,"l":50.925,"n":193,"o":51.245,"t":"2026-10-15T15:50:00Z","v":7502,"vw":51.040701},{"c":51.08,"h":51.08,"l":51.045,"n":19,"o":51.045,"t":"2026-10-15T15:55:00Z","v":2178,"vw":51.046718},{"c":50.865,"h":51.075,"l":50.6601,"n":125,"o":50.99,"t":"2026-10-15T16:00:00Z","v":5309,"vw":50.904427},{"c":50.9199,"h":50.9199,"l":50.79,"n":74,"o":50.86,"t":"2026-10-15T16:05:00Z","v":1385,"vw":50.841638},{"c":50.715,"h":50.92,"l":50.715,"n":118,"o":50.92,"t":"2026-10-15T16:10:00Z","v":2724,"vw":50.804816},{"c":50.72,"h":50.78,"l":50.695,"n":79,"o":50.695,"t":"2026-10-15T16:15:00Z","v":2920,"vw":50.745935},{"c":50.89,"h":50.89,"l":50.77,"n":117,"o":50.77,"t":"2026-10-15T16:20:00Z","v":3767,"vw":50.834366},{"c":50.995,"h":51.055,"l":50.89,"n":128,"o":50.89,"t":"2026-10-15T16:25:00Z","v":2539,"vw":50.980255},{"c":51.095,"h":51.1999,"l":50.98,"n":68,"o":50.98,"t":"2026-10-15T16:30:00Z","v":2024,"vw":51.068501},{"c":51.04,"h":51.16,"l":51.04,"n":121,"o":51.105,"t":"2026-10-15T16:35:00Z","v":2670,"vw":51.111562},{"c":50.915,"h":51.13,"l":50.91,"n":166,"o":51.115,"t":"2026-10-15T16:40:00Z","v":4268,"vw":50.975557},{"c":50.775,"h":50.8,"l":50.775,"n":62,"o":50.8,"t":"2026-10-15T16:45:00Z","v":1716,"vw":50.79},{"c":50.72,"h":50.745,"l":50.72,"n":55,"o":50.745,"t":"2026-10-15T16:50:00Z","v":1227,"vw":50.730625},{"c":50.8,"h":50.82,"l":50.735,"n":64,"o":50.79,"t":"2026-10-15T16:55:00Z","v":1729,"vw":50.7825},{"c":50.62,"h":50.86,"l":50.61,"n":96,"o":50.81,"t":"2026-10-15T17:00:00Z","v":3724,"vw":50.756278},{"c":50.415,"h":50.53,"l":50.41,"n":110,"o":50.53,"t":"2026-10-15T17:05:00Z","v":2007,"vw":50.456667},{"c":50.345,"h":50.445,"l":50.33,"n":66,"o":50.445,"t":"2026-10-15T17:10:00Z","v":1371,"vw":50.3775},{"c":50.23,"h":50.335,"l":50.13,"n":95,"o":50.335,"t":"2026-10-15T17:15:00Z","v":3440,"vw":50.208654},{"c":50.245,"h":50.245,"l":50.235,"n":50,"o":50.235,"t":"2026-10-15T17:20:00Z","v":1283,"vw":50.239},{"c":50.35,"h":50.35,"l":50.245,"n":51,"o":50.245,"t":"2026-10-15T17:25:00Z","v":1665,"vw":50.267265},{"c":50.385,"h":50.465,"l":50.36,"n":75,"o":50.36,"t":"2026-10-15T17:30:00Z","v":1937,"vw":50.408},{"c":50.375,"h":50.375,"l":50.365,"n":38,"o":50.365,"t":"2026-10-15T17:35:00Z","v":1226,"vw":50.369286},{"c":50.375,"h":50.39,"l":50.375,"n":54,"o":50.375,"t":"2026-10-15T17:40:00Z","v":1610,"vw":50.380747},{"c":50.32,"h":50.4339,"l":50.28,"n":126,"o":50.4339,"t":"2026-10-15T17:45:00Z","v":3703,"vw":50.385379},{"c":50.29,"h":50.3575,"l":50.28,"n":81,"o":50.32,"t":"2026-10-15T17:50:00Z","v":1902,"vw":50.29982},{"c":50.285,"h":50.3,"l":50.285,"n":32,"o":50.3,"t":"2026-10-15T17:55:00Z","v":1231,"vw":50.288611},{"c":50.23,"h":50.305,"l":50.23,"n":39,"o":50.285,"t":"2026-10-15T18:00:00Z","v":1893,"vw":50.287982},{"c":50.29,"h":50.29,"l":50.2,"n":64,"o":50.2,"t":"2026-10-15T18:05:00Z","v":1470,"vw":50.2625},{"c":50.37,"h":50.43,"l":50.21,"n":103,"o":50.21,"t":"2026-10-15T18:10:00Z","v":3501,"vw":50.343176},{"c":50.35,"h":50.36,"l":50.35,"n":53,"o":50.36,"t":"2026-10-15T18:15:00Z","v":1375,"vw":50.358571},{"c":50.275,"h":50.35,"l":50.275,"n":68,"o":50.35,"t":"2026-10-15T18:20:00Z","v":1558,"vw":50.295884},{"c":50.245,"h":50.275,"l":50.245,"n":41,"o":50.275,"t":"2026-10-15T18:25:00Z","v":867,"vw":50.255},{"c":50.25,"h":50.33,"l":50.24,"n":125,"o":50.245,"t":"2026-10-15T18:30:00Z","v":3321,"vw":50.266592},{"c":50.17,"h":50.25,"l":50.17,"n":97,"o":50.25,"t":"2026-10-15T18:35:00Z","v":1479,"vw":50.207242},{"c":50.17,"h":50.17,"l":50.17,"n":24,"o":50.17,"t":"2026-10-15T18:40:00Z","v":458,"vw":50.17},{"c":50.19,"h":50.2,"l":50.19,"n":32,"o":50.2,"t":"2026-10-15T18:45:00Z","v":1034,"vw":50.196429},{"c":50.29,"h":50.29,"l":50.21,"n":79,"o":50.27,"t":"2026-10-15T18:50:00Z","v":2045,"vw":50.269556},{"c":50.35,"h":50.36,"l":50.29,"n":41,"o":50.36,"t":"2026-10-15T18:55:00Z","v":911,"vw":50.348571},{"c":50.505,"h":50.51,"l":50.315,"n":158,"o":50.35,"t":"2026-10-15T19:00:00Z","v":6185,"vw":50.417392},{"c":50.51,"h":50.515,"l":50.4925,"n":74,"o":50.4975,"t":"2026-10-15T19:05:00Z","v":1269,"vw":50.503333},{"c":50.43,"h":50.51,"l":50.35,"n":209,"o":50.51,"t":"2026-10-15T19:10:00Z","v":5466,"vw":50.434166},{"c":50.5246,"h":50.5246,"l":50.435,"n":41,"o":50.52,"t":"2026-10-15T19:15:00Z","v":1984,"vw":50.513574},{"c":50.58,"h":50.65,"l":50.52,"n":213,"o":50.53,"t":"2026-10-15T19:20:00Z","v":7170,"vw":50.571559},{"c":50.475,"h":50.63,"l":50.475,"n":170,"o":50.63,"t":"2026-10-15T19:25:00Z","v":3942,"vw":50.553421},{"c":50.575,"h":50.59,"l":50.51,"n":179,"o":50.55,"t":"2026-10-15T19:30:00Z","v":4400,"vw":50.569772},{"c":50.45,"h":50.62,"l":50.45,"n":304,"o":50.62,"t":"2026-10-15T19:35:00Z","v":7905,"vw":50.547038},{"c":50.47,"h":50.48,"l":50.38,"n":216,"o":50.48,"t":"2026-10-15T19:40:00Z","v":7774,"vw":50.426697},{"c":50.65,"h":50.68,"l":50.465,"n":334,"o":50.475,"t":"2026-10-15T19:45:00Z","v":8892,"vw":50.5599},{"c":50.61,"h":50.64,"l":50.52,"n":400,"o":50.6,"t":"2026-10-15T19:50:00Z","v":11311,"vw":50.595333},{"c":50.79,"h":50.8,"l":50.54,"n":1471,"o":50.66,"t":"2026-10-15T19:55:00Z","v":64768,"vw":50.660763},{"c":50.8,"h":50.8,"l":50.8,"n":27,"o":50.8,"t":"2026-10-15T20:00:00Z","v":81306,"vw":50.8},{"c":51.07,"h":51.2,"l":51.07,"n":29,"o":51.2,"t":"2026-10-16T13:30:00Z","v":6475,"vw":51.197306},{"c":51.54,"h":52.02,"l":51.415,"n":35,"o":51.42,"t":"2026-10-16T13:35:00Z","v":3650,"vw":51.888462},{"c":51.85,"h":51.85,"l":51.85,"n":6,"o":51.85,"t":"2026-10-16T13:40:00Z","v":139,"vw":51.85},{"c":51.675,"h":51.675,"l":51.675,"n":13,"o":51.675,"t":"2026-10-16T13:45:00Z","v":253,"vw":51.675},{"c":51.745,"h":51.745,"l":51.745,"n":15,"o":51.745,"t":"2026-10-16T13:50:00Z","v":224,"vw":51.745},{"c":51.845,"h":52.12,"l":51.845,"n":157,"o":51.88,"t":"2026-10-16T13:55:00Z","v":5186,"vw":51.977739},{"c":51.97,"h":52,"l":51.58,"n":79,"o":51.835,"t":"2026-10-16T14:00:00Z","v":5373,"vw":51.821222},{"c":51.89,"h":51.89,"l":51.89,"n":9,"o":51.89,"t":"2026-10-16T14:05:00Z","v":451,"vw":51.89},{"c":51.775,"h":51.89,"l":51.51,"n":147,"o":51.89,"t":"2026-10-16T14:10:00Z","v":7721,"vw":51.701616},{"c":51.55,"h":51.77,"l":51.53,"n":80,"o":51.77,"t":"2026-10-16T14:15:00Z","v":4562,"vw":51.640061},{"c":51.45,"h":51.77,"l":51.39,"n":92,"o":51.77,"t":"2026-10-16T14:20:00Z","v":2594,"vw":51.549494},{"c":51.595,"h":52.34,"l":51.2925,"n":292,"o":51.41,"t":"2026-10-16T14:25:00Z","v":24822,"vw":51.908045},{"c":51.59,"h":51.95,"l":51.59,"n":44,"o":51.95,"t":"2026-10-16T14:30:00Z","v":2457,"vw":51.78225},{"c":51.43,"h":51.65,"l":51.43,"n":19,"o":51.65,"t":"2026-10-16T14:35:00Z","v":427,"vw":51.573333},{"c":51.3975,"h":51.415,"l":51.39,"n":43,"o":51.41,"t":"2026-10-16T14:40:00Z","v":1475,"vw":51.397812},{"c":51.395,"h":51.55,"l":51.295,"n":63,"o":51.3291,"t":"2026-10-16T14:45:00Z","v":3969,"vw":51.397671},{"c":51.385,"h":51.6,"l":51.3,"n":70,"o":51.39,"t":"2026-10-16T14:50:00Z","v":4232,"vw":51.422633},{"c":51.36,"h":51.375,"l":51.15,"n":39,"o":51.15,"t":"2026-10-16T14:55:00Z","v":931,"vw":51.28},{"c":51.17,"h":51.34,"l":51.15,"n":57,"o":51.34,"t":"2026-10-16T15:00:00Z","v":1481,"vw":51.186667},{"c":51.34,"h":51.34,"l":51.17,"n":26,"o":51.19,"t":"2026-10-16T15:05:00Z","v":585,"vw":51.233333},{"c":51.49,"h":51.49,"l":51.36,"n":33,"o":51.36,"t":"2026-10-16T15:10:00Z","v":652,"vw":51.425},{"c":51.355,"h":51.355,"l":51.355,"n":18,"o":51.355,"t":"2026-10-16T15:15:00Z","v":481,"vw":51.355},{"c":51.05,"h":51.23,"l":50.94,"n":170,"o":51.19,"t":"2026-10-16T15:20:00Z","v":5604,"vw":51.106701},{"c":51.125,"h":51.19,"l":51.0925,"n":97,"o":51.13,"t":"2026-10-16T15:25:00Z","v":3959,"vw":51.152126},{"c":51.235,"h":51.34,"l":51.125,"n":52,"o":51.125,"t":"2026-10-16T15:30:00Z","v":2104,"vw":51.23662},{"c":51.04,"h":51.235,"l":51.04,"n":94,"o":51.235,"t":"2026-10-16T15:35:00Z","v":2893,"vw":51.144968},{"c":51.08,"h":51.08,"l":50.98,"n":79,"o":51.03,"t":"2026-10-16T15:40:00Z","v":1829,"vw":51.03},{"c":51.2424,"h":51.2424,"l":51.075,"n":32,"o":51.075,"t":"2026-10-16T15:45:00Z","v":1051,"vw":51.155437},{"c":51.07,"h":51.07,"l":51.07,"n":15,"o":51.07,"t":"2026-10-16T15:50:00Z","v":635,"vw":51.07},{"c":50.82,"h":51.07,"l":50.81,"n":175,"o":51.07,"t":"2026-10-16T15:55:00Z","v":6486,"vw":50.938046},{"c":50.925,"h":50.925,"l":50.875,"n":51,"o":50.925,"t":"2026-10-16T16:00:00Z","v":939,"vw":50.908333},{"c":50.935,"h":50.935,"l":50.93,"n":44,"o":50.93,"t":"2026-10-16T16:05:00Z","v":1650,"vw":50.933},{"c":51.21,"h":51.35,"l":50.92,"n":225,"o":50.935,"t":"2026-10-16T16:10:00Z","v":16630,"vw":51.199362},{"c":51.07,"h":51.12,"l":51.05,"n":71,"o":51.12,"t":"2026-10-16T16:15:00Z","v":2175,"vw":51.082},{"c":51.21,"h":51.215,"l":51.15,"n":47,"o":51.15,"t":"2026-10-16T16:20:00Z","v":1436,"vw":51.194198},{"c":50.98,"h":51.1,"l":50.98,"n":59,"o":51.1,"t":"2026-10-16T16:25:00Z","v":1354,"vw":51.052},{"c":51.06,"h":51.1,"l":50.97,"n":54,"o":51.06,"t":"2026-10-16T16:30:00Z","v":4867,"vw":51.028717},{"c":51.08,"h":51.08,"l":51.08,"n":7,"o":51.08,"t":"2026-10-16T16:35:00Z","v":208,"vw":51.08},{"c":51.07,"h":51.18,"l":51.07,"n":112,"o":51.16,"t":"2026-10-16T16:40:00Z","v":5642,"vw":51.106535},{"c":50.8,"h":51.0101,"l":50.8,"n":86,"o":51,"t":"2026-10-16T16:45:00Z","v":3499,"vw":50.895063},{"c":50.74,"h":50.8,"l":50.74,"n":48,"o":50.8,"t":"2026-10-16T16:50:00Z","v":1497,"vw":50.776667},{"c":50.5375,"h":50.665,"l":50.5375,"n":61,"o":50.56,"t":"2026-10-16T17:00:00Z","v":2435,"vw":50.630147},{"c":50.565,"h":50.72,"l":50.565,"n":151,"o":50.7,"t":"2026-10-16T17:05:00Z","v":4432,"vw":50.674061},{"c":50.52,"h":50.61,"l":50.45,"n":92,"o":50.61,"t":"2026-10-16T17:10:00Z","v":2109,"vw":50.503907},{"c":50.415,"h":50.415,"l":50.31,"n":28,"o":50.34,"t":"2026-10-16T17:20:00Z","v":923,"vw":50.385},{"c":50.44,"h":50.46,"l":50.39,"n":52,"o":50.39,"t":"2026-10-16T17:25:00Z","v":1682,"vw":50.404944},{"c":50.585,"h":50.65,"l":50.51,"n":71,"o":50.51,"t":"2026-10-16T17:30:00Z","v":1914,"vw":50.574823},{"c":50.47,"h":50.585,"l":50.44,"n":59,"o":50.585,"t":"2026-10-16T17:35:00Z","v":1954,"vw":50.519505},{"c":50.5,"h":50.5325,"l":50.495,"n":32,"o":50.495,"t":"2026-10-16T17:40:00Z","v":1230,"vw":50.511511},{"c":50.165,"h":50.5,"l":50.165,"n":164,"o":50.5,"t":"2026-10-16T17:45:00Z","v":5588,"vw":50.297885},{"c":50.39,"h":50.51,"l":50.35,"n":94,"o":50.35,"t":"2026-10-16T17:50:00Z","v":3695,"vw":50.447857},{"c":50.35,"h":50.41,"l":50.335,"n":28,"o":50.41,"t":"2026-10-16T17:55:00Z","v":1547,"vw":50.386535},{"c":50.42,"h":50.43,"l":50.32,"n":28,"o":50.34,"t":"2026-10-16T18:00:00Z","v":1110,"vw":50.35877},{"c":50.5,"h":50.51,"l":50.41,"n":39,"o":50.41,"t":"2026-10-16T18:05:00Z","v":911,"vw":50.447401},{"c":50.51,"h":50.51,"l":50.41,"n":51,"o":50.5,"t":"2026-10-16T18:10:00Z","v":1109,"vw":50.48},{"c":50.625,"h":50.68,"l":50.58,"n":88,"o":50.58,"t":"2026-10-16T18:15:00Z","v":2681,"vw":50.613125},{"c":50.59,"h":50.64,"l":50.57,"n":84,"o":50.635,"t":"2026-10-16T18:20:00Z","v":2884,"vw":50.620483},{"c":50.51,"h":50.55,"l":50.49,"n":69,"o":50.55,"t":"2026-10-16T18:25:00Z","v":1505,"vw":50.525396},{"c":50.65,"h":50.65,"l":50.6,"n":93,"o":50.6,"t":"2026-10-16T18:30:00Z","v":2189,"vw":50.616667},{"c":50.605,"h":50.61,"l":50.52,"n":89,"o":50.6,"t":"2026-10-16T18:35:00Z","v":2686,"vw":50.582},{"c":50.62,"h":50.62,"l":50.575,"n":49,"o":50.6,"t":"2026-10-16T18:40:00Z","v":1273,"vw":50.594},{"c":50.79,"h":50.79,"l":50.67,"n":138,"o":50.67,"t":"2026-10-16T18:45:00Z","v":3306,"vw":50.700732},{"c":50.84,"h":50.85,"l":50.79,"n":60,"o":50.79,"t":"2026-10-16T18:50:00Z","v":1645,"vw":50.8},{"c":50.89,"h":50.9,"l":50.74,"n":162,"o":50.74,"t":"2026-10-16T18:55:00Z","v":3363,"vw":50.8475},{"c":50.915,"h":50.925,"l":50.88,"n":124,"o":50.895,"t":"2026-10-16T19:00:00Z","v":2382,"vw":50.896404},{"c":50.8,"h":50.87,"l":50.79,"n":137,"o":50.87,"t":"2026-10-16T19:05:00Z","v":3855,"vw":50.826956},{"c":50.84,"h":50.875,"l":50.84,"n":133,"o":50.87,"t":"2026-10-16T19:10:00Z","v":3401,"vw":50.867},{"c":50.975,"h":51.02,"l":50.89,"n":167,"o":50.89,"t":"2026-10-16T19:15:00Z","v":4455,"vw":50.950217},{"c":51.105,"h":51.105,"l":51,"n":132,"o":51.01,"t":"2026-10-16T19:20:00Z","v":3546,"vw":51.054762},{"c":51.01,"h":51.07,"l":51.01,"n":100,"o":51.07,"t":"2026-10-16T19:25:00Z","v":2140,"vw":51.04875},{"c":51.15,"h":51.15,"l":50.99,"n":209,"o":50.99,"t":"2026-10-16T19:30:00Z","v":4546,"vw":51.067692},{"c":51.15,"h":51.19,"l":51.07,"n":127,"o":51.19,"t":"2026-10-16T19:35:00Z","v":3615,"vw":51.125357},{"c":51.07,"h":51.18,"l":51.07,"n":175,"o":51.18,"t":"2026-10-16T19:40:00Z","v":4733,"vw":51.10639},{"c":51.22,"h":51.31,"l":51.08,"n":247,"o":51.08,"t":"2026-10-16T19:45:00Z","v":6631,"vw":51.193186},{"c":51.12,"h":51.24,"l":51.11,"n":314,"o":51.11,"t":"2026-10-16T19:50:00Z","v":10408,"vw":51.152378},{"c":51.36,"h":51.42,"l":51.13,"n":1233,"o":51.13,"t":"2026-10-16T19:55:00Z","v":58890,"vw":51.305911},{"c":51.38,"h":51.38,"l":51.38,"n":33,"o":51.38,"t":"2026-10-16T20:00:00Z","v":99890,"vw":51.38},{"c":50.265,"h":50.36,"l":49.385,"n":24,"o":50.36,"t":"2026-10-19T13:30:00Z","v":3858,"vw":50.317269},{"c":50.595,"h":50.865,"l":50.465,"n":19,"o":50.465,"t":"2026-10-19T13:35:00Z","v":1532,"vw":50.613581},{"c":50.565,"h":50.565,"l":50.54,"n":15,"o":50.54,"t":"2026-10-19T13:40:00Z","v":503,"vw":50.556243},{"c":50.536,"h":50.565,"l":50.536,"n":10,"o":50.565,"t":"2026-10-19T13:45:00Z","v":343,"vw":50.546821},{"c":50.43,"h":50.43,"l":49.9,"n":67,"o":50.2,"t":"2026-10-19T13:50:00Z","v":2879,"vw":50.151746},{"c":50.28,"h":50.585,"l":50.28,"n":14,"o":50.3,"t":"2026-10-19T13:55:00Z","v":566,"vw":50.36875},{"c":50.59,"h":50.59,"l":50.585,"n":25,"o":50.585,"t":"2026-10-19T14:00:00Z","v":4828,"vw":50.585245},{"c":50.73,"h":50.7475,"l":50.59,"n":32,"o":50.7475,"t":"2026-10-19T14:05:00Z","v":1015,"vw":50.650511},{"c":50.73,"h":50.73,"l":50.73,"n":14,"o":50.73,"t":"2026-10-19T14:10:00Z","v":315,"vw":50.73},{"c":50.87,"h":50.89,"l":50.73,"n":34,"o":50.74,"t":"2026-10-19T14:15:00Z","v":3903,"vw":50.880274},{"c":50.7,"h":50.85,"l":50.7,"n":41,"o":50.85,"t":"2026-10-19T14:20:00Z","v":2841,"vw":50.8177},{"c":50.76,"h":50.76,"l":50.59,"n":31,"o":50.59,"t":"2026-10-19T14:25:00Z","v":968,"vw":50.658571},{"c":50.63,"h":50.635,"l":50.63,"n":12,"o":50.635,"t":"2026-10-19T14:30:00Z","v":524,"vw":50.633344},{"c":50.64,"h":50.64,"l":50.63,"n":21,"o":50.64,"t":"2026-10-19T14:35:00Z","v":537,"vw":50.635},{"c":50.75,"h":50.8,"l":50.6878,"n":18,"o":50.6878,"t":"2026-10-19T14:40:00Z","v":1504,"vw":50.743718},{"c":50.615,"h":50.78,"l":50.585,"n":54,"o":50.74,"t":"2026-10-19T14:45:00Z","v":1337,"vw":50.70502},{"c":50.78,"h":50.78,"l":50.78,"n":6,"o":50.78,"t":"2026-10-19T14:50:00Z","v":134,"vw":50.78},{"c":50.79,"h":50.94,"l":50.79,"n":33,"o":50.94,"t":"2026-10-19T14:55:00Z","v":436,"vw":50.865},{"c":50.8151,"h":50.98,"l":50.8151,"n":33,"o":50.96,"t":"2026-10-19T15:00:00Z","v":1216,"vw":50.935133},{"c":51.065,"h":51.065,"l":50.945,"n":59,"o":50.98,"t":"2026-10-19T15:05:00Z","v":2692,"vw":51.005952},{"c":51.3,"h":51.3,"l":51.095,"n":59,"o":51.23,"t":"2026-10-19T15:10:00Z","v":1275,"vw":51.246364},{"c":51.16,"h":51.51,"l":51.16,"n":150,"o":51.325,"t":"2026-10-19T15:15:00Z","v":5238,"vw":51.309581},{"c":51.29,"h":51.29,"l":51.21,"n":19,"o":51.22,"t":"2026-10-19T15:20:00Z","v":801,"vw":51.25},{"c":51.19,"h":51.195,"l":51.19,"n":20,"o":51.195,"t":"2026-10-19T15:25:00Z","v":556,"vw":51.1925},{"c":51.19,"h":51.19,"l":51.19,"n":9,"o":51.19,"t":"2026-10-19T15:30:00Z","v":125,"vw":51.19},{"c":51.225,"h":51.5,"l":51.225,"n":22,"o":51.225,"t":"2026-10-19T15:35:00Z","v":623,"vw":51.385892},{"c":51.345,"h":51.345,"l":51.345,"n":13,"o":51.345,"t":"2026-10-19T15:45:00Z","v":588,"vw":51.345},{"c":51.376,"h":51.376,"l":51.376,"n":11,"o":51.376,"t":"2026-10-19T15:50:00Z","v":287,"vw":51.376},{"c":51.25,"h":51.44,"l":51.22,"n":45,"o":51.23,"t":"2026-10-19T15:55:00Z","v":1120,"vw":51.272},{"c":51.22,"h":51.22,"l":51.18,"n":40,"o":51.21,"t":"2026-10-19T16:00:00Z","v":1292,"vw":51.207778},{"c":51.14,"h":51.14,"l":51.14,"n":8,"o":51.14,"t":"2026-10-19T16:05:00Z","v":225,"vw":51.14},{"c":51.17,"h":51.17,"l":51.17,"n":28,"o":51.17,"t":"2026-10-19T16:10:00Z","v":292,"vw":51.17},{"c":51.03,"h":51.24,"l":51.03,"n":157,"o":51.24,"t":"2026-10-19T16:25:00Z","v":4618,"vw":51.131775},{"c":51.025,"h":51.05,"l":51.005,"n":78,"o":51.03,"t":"2026-10-19T16:30:00Z","v":2286,"vw":51.02993},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-19T16:35:00Z","v":101,"vw":51},{"c":50.93,"h":51.07,"l":50.93,"n":76,"o":51.07,"t":"2026-10-19T16:40:00Z","v":3097,"vw":51.030459},{"c":50.885,"h":50.89,"l":50.885,"n":8,"o":50.89,"t":"2026-10-19T16:45:00Z","v":280,"vw":50.8875},{"c":50.885,"h":50.89,"l":50.885,"n":7,"o":50.89,"t":"2026-10-19T16:50:00Z","v":217,"vw":50.8875},{"c":50.87,"h":50.87,"l":50.85,"n":44,"o":50.85,"t":"2026-10-19T16:55:00Z","v":835,"vw":50.85995},{"c":50.82,"h":50.8699,"l":50.77,"n":91,"o":50.8699,"t":"2026-10-19T17:00:00Z","v":1898,"vw":50.819353},{"c":50.61,"h":50.77,"l":50.49,"n":155,"o":50.7429,"t":"2026-10-19T17:05:00Z","v":5053,"vw":50.579097},{"c":50.37,"h":50.605,"l":50.36,"n":117,"o":50.605,"t":"2026-10-19T17:10:00Z","v":4772,"vw":50.45816},{"c":50.29,"h":50.4493,"l":50.18,"n":117,"o":50.35,"t":"2026-10-19T17:15:00Z","v":6733,"vw":50.351812},{"c":49.98,"h":50.15,"l":49.98,"n":73,"o":50.13,"t":"2026-10-19T17:20:00Z","v":1988,"vw":50.06962},{"c":49.885,"h":49.885,"l":49.885,"n":18,"o":49.885,"t":"2026-10-19T17:25:00Z","v":335,"vw":49.885},{"c":49.93,"h":50.03,"l":49.89,"n":53,"o":50.03,"t":"2026-10-19T17:30:00Z","v":2519,"vw":50.008155},{"c":50.06,"h":50.17,"l":49.88,"n":92,"o":49.91,"t":"2026-10-19T17:35:00Z","v":2668,"vw":50.029217},{"c":49.96,"h":50.17,"l":49.96,"n":129,"o":50.15,"t":"2026-10-19T17:40:00Z","v":4573,"vw":50.079352},{"c":50.055,"h":50.055,"l":50.055,"n":21,"o":50.055,"t":"2026-10-19T17:45:00Z","v":331,"vw":50.055},{"c":49.855,"h":50.03,"l":49.81,"n":207,"o":49.96,"t":"2026-10-19T17:50:00Z","v":4260,"vw":49.919803},{"c":49.855,"h":49.855,"l":49.76,"n":83,"o":49.77,"t":"2026-10-19T17:55:00Z","v":1762,"vw":49.817771},{"c":49.835,"h":49.89,"l":49.77,"n":164,"o":49.8,"t":"2026-10-19T18:00:00Z","v":4580,"vw":49.835761},{"c":49.675,"h":49.78,"l":49.675,"n":118,"o":49.78,"t":"2026-10-19T18:05:00Z","v":3025,"vw":49.736211},{"c":49.64,"h":49.64,"l":49.64,"n":4,"o":49.64,"t":"2026-10-19T18:10:00Z","v":156,"vw":49.64},{"c":49.55,"h":49.67,"l":49.55,"n":106,"o":49.67,"t":"2026-10-19T18:15:00Z","v":2541,"vw":49.621409},{"c":49.64,"h":49.675,"l":49.48,"n":86,"o":49.48,"t":"2026-10-19T18:20:00Z","v":2301,"vw":49.617314},{"c":49.45,"h":49.63,"l":49.45,"n":130,"o":49.63,"t":"2026-10-19T18:25:00Z","v":2664,"vw":49.553369},{"c":49.44,"h":49.45,"l":49.44,"n":37,"o":49.45,"t":"2026-10-19T18:30:00Z","v":807,"vw":49.445},{"c":49.42,"h":49.45,"l":49.32,"n":155,"o":49.45,"t":"2026-10-19T18:35:00Z","v":6285,"vw":49.365464},{"c":48.655,"h":49.38,"l":48.44,"n":702,"o":49.38,"t":"2026-10-19T18:40:00Z","v":66040,"vw":48.786126},{"c":49.23,"h":49.42,"l":48.62,"n":336,"o":48.65,"t":"2026-10-19T18:45:00Z","v":18212,"vw":49.083974},{"c":49.125,"h":49.29,"l":49.1,"n":221,"o":49.1,"t":"2026-10-19T18:50:00Z","v":17020,"vw":49.228827},{"c":49.22,"h":49.315,"l":49.215,"n":40,"o":49.31,"t":"2026-10-19T18:55:00Z","v":837,"vw":49.265},{"c":48.945,"h":49.315,"l":48.945,"n":229,"o":49.315,"t":"2026-10-19T19:00:00Z","v":13762,"vw":49.076225},{"c":49.045,"h":49.05,"l":48.915,"n":117,"o":48.93,"t":"2026-10-19T19:05:00Z","v":3984,"vw":48.978575},{"c":49.03,"h":49.14,"l":49.03,"n":67,"o":49.045,"t":"2026-10-19T19:10:00Z","v":1370,"vw":49.051111},{"c":49.0878,"h":49.0878,"l":48.94,"n":159,"o":49.04,"t":"2026-10-19T19:15:00Z","v":4763,"vw":49.004094},{"c":49.1325,"h":49.155,"l":49.02,"n":279,"o":49.09,"t":"2026-10-19T19:20:00Z","v":10226,"vw":49.093619},{"c":48.875,"h":49.135,"l":48.875,"n":150,"o":49.135,"t":"2026-10-19T19:25:00Z","v":4040,"vw":49.022423},{"c":48.995,"h":49.06,"l":48.965,"n":74,"o":48.97,"t":"2026-10-19T19:30:00Z","v":1837,"vw":49.00625},{"c":48.91,"h":48.975,"l":48.86,"n":158,"o":48.925,"t":"2026-10-19T19:35:00Z","v":4076,"vw":48.918158},{"c":48.945,"h":49.01,"l":48.91,"n":242,"o":48.93,"t":"2026-10-19T19:40:00Z","v":7184,"vw":48.950143},{"c":48.77,"h":49,"l":48.67,"n":304,"o":48.99,"t":"2026-10-19T19:45:00Z","v":8832,"vw":48.911881},{"c":48.545,"h":48.58,"l":48.45,"n":263,"o":48.57,"t":"2026-10-19T19:50:00Z","v":7377,"vw":48.522777},{"c":49.02,"h":49.18,"l":48.49,"n":1083,"o":48.58,"t":"2026-10-19T19:55:00Z","v":49201,"vw":48.940865},{"c":49.04,"h":49.04,"l":49,"n":38,"o":49,"t":"2026-10-19T20:00:00Z","v":102567,"vw":49.039906},{"c":49.905,"h":49.905,"l":49.55,"n":15,"o":49.55,"t":"2026-10-20T13:30:00Z","v":1573,"vw":49.57455},{"c":49.625,"h":49.625,"l":49.625,"n":8,"o":49.625,"t":"2026-10-20T13:35:00Z","v":337,"vw":49.625},{"c":50.595,"h":50.84,"l":50.52,"n":60,"o":50.52,"t":"2026-10-20T13:40:00Z","v":2358,"vw":50.688736},{"c":50.56,"h":50.96,"l":50.56,"n":62,"o":50.595,"t":"2026-10-20T13:45:00Z","v":4179,"vw":50.729316},{"c":51.4,"h":51.41,"l":51.13,"n":57,"o":51.13,"t":"2026-10-20T13:50:00Z","v":2833,"vw":51.338902},{"c":50.975,"h":51.38,"l":50.975,"n":70,"o":51.37,"t":"2026-10-20T13:55:00Z","v":2318,"vw":51.069817},{"c":50.45,"h":50.94,"l":50.165,"n":88,"o":50.94,"t":"2026-10-20T14:00:00Z","v":3642,"vw":50.619983},{"c":49.93,"h":50.07,"l":49.64,"n":65,"o":50.07,"t":"2026-10-20T14:05:00Z","v":7918,"vw":49.93124},{"c":49.69,"h":50.33,"l":49.69,"n":64,"o":50.29,"t":"2026-10-20T14:10:00Z","v":1397,"vw":50.0425},{"c":49.44,"h":49.85,"l":49.43,"n":343,"o":49.68,"t":"2026-10-20T14:15:00Z","v":26247,"vw":49.519202},{"c":49.4,"h":49.65,"l":49.4,"n":38,"o":49.505,"t":"2026-10-20T14:20:00Z","v":2798,"vw":49.536531},{"c":49.39,"h":49.4,"l":49.2,"n":98,"o":49.3,"t":"2026-10-20T14:25:00Z","v":2011,"vw":49.3325},{"c":49.65,"h":49.65,"l":49.65,"n":31,"o":49.65,"t":"2026-10-20T14:30:00Z","v":495,"vw":49.65},{"c":49.825,"h":49.825,"l":49.825,"n":7,"o":49.825,"t":"2026-10-20T14:40:00Z","v":1211,"vw":49.825},{"c":49.785,"h":49.785,"l":49.67,"n":43,"o":49.73,"t":"2026-10-20T14:45:00Z","v":1672,"vw":49.72957},{"c":49.96,"h":49.96,"l":49.83,"n":78,"o":49.835,"t":"2026-10-20T14:50:00Z","v":1265,"vw":49.909},{"c":50.09,"h":50.195,"l":49.97,"n":92,"o":50.015,"t":"2026-10-20T14:55:00Z","v":3273,"vw":50.079137},{"c":50.41,"h":50.41,"l":50.15,"n":50,"o":50.15,"t":"2026-10-20T15:00:00Z","v":1801,"vw":50.256447},{"c":50.43,"h":50.54,"l":50.41,"n":70,"o":50.54,"t":"2026-10-20T15:10:00Z","v":1501,"vw":50.474783},{"c":50.61,"h":50.61,"l":50.56,"n":35,"o":50.56,"t":"2026-10-20T15:15:00Z","v":782,"vw":50.59},{"c":50.42,"h":50.585,"l":50.42,"n":176,"o":50.49,"t":"2026-10-20T15:20:00Z","v":5178,"vw":50.49675},{"c":50.3,"h":50.4482,"l":50.3,"n":32,"o":50.43,"t":"2026-10-20T15:30:00Z","v":1069,"vw":50.351171},{"c":50.54,"h":50.54,"l":50.54,"n":12,"o":50.54,"t":"2026-10-20T15:35:00Z","v":302,"vw":50.54},{"c":50.68,"h":50.68,"l":50.65,"n":38,"o":50.65,"t":"2026-10-20T15:40:00Z","v":1043,"vw":50.668},{"c":50.62,"h":50.725,"l":50.62,"n":86,"o":50.7,"t":"2026-10-20T15:45:00Z","v":1313,"vw":50.669699},{"c":50.61,"h":50.61,"l":50.61,"n":11,"o":50.61,"t":"2026-10-20T15:50:00Z","v":177,"vw":50.61},{"c":50.615,"h":50.615,"l":50.615,"n":32,"o":50.615,"t":"2026-10-20T16:00:00Z","v":659,"vw":50.615},{"c":50.51,"h":50.615,"l":50.51,"n":100,"o":50.615,"t":"2026-10-20T16:05:00Z","v":2466,"vw":50.539608},{"c":50.51,"h":50.62,"l":50.51,"n":39,"o":50.62,"t":"2026-10-20T16:15:00Z","v":950,"vw":50.584},{"c":50.49,"h":50.49,"l":50.49,"n":13,"o":50.49,"t":"2026-10-20T16:20:00Z","v":227,"vw":50.49},{"c":50.5175,"h":50.5175,"l":50.5175,"n":10,"o":50.5175,"t":"2026-10-20T16:25:00Z","v":358,"vw":50.5175},{"c":50.605,"h":50.61,"l":50.51,"n":71,"o":50.51,"t":"2026-10-20T16:30:00Z","v":1951,"vw":50.589893},{"c":50.72,"h":50.72,"l":50.625,"n":44,"o":50.625,"t":"2026-10-20T16:35:00Z","v":1257,"vw":50.661053},{"c":50.715,"h":50.715,"l":50.715,"n":14,"o":50.715,"t":"2026-10-20T16:40:00Z","v":148,"vw":50.715},{"c":50.86,"h":50.885,"l":50.8,"n":99,"o":50.8,"t":"2026-10-20T16:45:00Z","v":2503,"vw":50.843292},{"c":50.725,"h":50.82,"l":50.7,"n":53,"o":50.82,"t":"2026-10-20T16:50:00Z","v":3387,"vw":50.729133},{"c":50.78,"h":50.78,"l":50.78,"n":17,"o":50.78,"t":"2026-10-20T16:55:00Z","v":479,"vw":50.78},{"c":50.81,"h":50.84,"l":50.81,"n":24,"o":50.84,"t":"2026-10-20T17:00:00Z","v":737,"vw":50.83},{"c":50.8,"h":50.805,"l":50.8,"n":24,"o":50.805,"t":"2026-10-20T17:05:00Z","v":1475,"vw":50.800455},{"c":50.8,"h":50.8,"l":50.8,"n":18,"o":50.8,"t":"2026-10-20T17:10:00Z","v":285,"vw":50.8},{"c":50.815,"h":50.815,"l":50.7301,"n":23,"o":50.785,"t":"2026-10-20T17:15:00Z","v":970,"vw":50.752649},{"c":50.785,"h":50.83,"l":50.77,"n":61,"o":50.83,"t":"2026-10-20T17:20:00Z","v":1115,"vw":50.809},{"c":50.59,"h":50.805,"l":50.58,"n":157,"o":50.805,"t":"2026-10-20T17:25:00Z","v":14696,"vw":50.640884},{"c":50.465,"h":50.59,"l":50.465,"n":49,"o":50.59,"t":"2026-10-20T17:30:00Z","v":4650,"vw":50.5731},{"c":50.49,"h":50.56,"l":50.47,"n":52,"o":50.47,"t":"2026-10-20T17:35:00Z","v":2416,"vw":50.485236},{"c":50.43,"h":50.475,"l":50.15,"n":221,"o":50.475,"t":"2026-10-20T17:40:00Z","v":7053,"vw":50.265641},{"c":50.46,"h":50.46,"l":50.46,"n":10,"o":50.46,"t":"2026-10-20T17:45:00Z","v":187,"vw":50.46},{"c":50.34,"h":50.43,"l":50.34,"n":30,"o":50.36,"t":"2026-10-20T17:50:00Z","v":475,"vw":50.378553},{"c":50.3,"h":50.3,"l":50.3,"n":20,"o":50.3,"t":"2026-10-20T17:55:00Z","v":241,"vw":50.3},{"c":50.36,"h":50.41,"l":50.355,"n":109,"o":50.355,"t":"2026-10-20T18:00:00Z","v":2704,"vw":50.383718},{"c":50.23,"h":50.31,"l":50.22,"n":74,"o":50.31,"t":"2026-10-20T18:05:00Z","v":1332,"vw":50.243333},{"c":50.225,"h":50.23,"l":50.225,"n":46,"o":50.23,"t":"2026-10-20T18:10:00Z","v":1398,"vw":50.226553},{"c":50.21,"h":50.225,"l":50.21,"n":26,"o":50.225,"t":"2026-10-20T18:15:00Z","v":573,"vw":50.217629},{"c":49.97,"h":50.12,"l":49.97,"n":77,"o":50.12,"t":"2026-10-20T18:20:00Z","v":1687,"vw":50.067917},{"c":49.96,"h":50,"l":49.96,"n":63,"o":49.97,"t":"2026-10-20T18:25:00Z","v":1620,"vw":49.98},{"c":49.99,"h":49.99,"l":49.97,"n":57,"o":49.97,"t":"2026-10-20T18:30:00Z","v":907,"vw":49.98},{"c":49.9,"h":49.9,"l":49.9,"n":21,"o":49.9,"t":"2026-10-20T18:35:00Z","v":457,"vw":49.9},{"c":49.86,"h":49.92,"l":49.86,"n":49,"o":49.92,"t":"2026-10-20T18:40:00Z","v":965,"vw":49.8925},{"c":49.455,"h":49.9,"l":49.455,"n":212,"o":49.9,"t":"2026-10-20T18:45:00Z","v":14618,"vw":49.587997},{"c":49.565,"h":49.65,"l":49.48,"n":209,"o":49.48,"t":"2026-10-20T18:50:00Z","v":7482,"vw":49.545451},{"c":49.575,"h":49.575,"l":49.575,"n":21,"o":49.575,"t":"2026-10-20T18:55:00Z","v":458,"vw":49.575},{"c":49.62,"h":49.6601,"l":49.57,"n":95,"o":49.655,"t":"2026-10-20T19:00:00Z","v":2786,"vw":49.628452},{"c":49.645,"h":49.68,"l":49.54,"n":124,"o":49.62,"t":"2026-10-20T19:05:00Z","v":4779,"vw":49.615},{"c":49.64,"h":49.64,"l":49.53,"n":50,"o":49.535,"t":"2026-10-20T19:10:00Z","v":1432,"vw":49.564981},{"c":49.66,"h":49.68,"l":49.53,"n":247,"o":49.54,"t":"2026-10-20T19:15:00Z","v":6880,"vw":49.589969},{"c":49.57,"h":49.67,"l":49.4,"n":201,"o":49.67,"t":"2026-10-20T19:20:00Z","v":5457,"vw":49.515162},{"c":49.57,"h":49.63,"l":49.56,"n":63,"o":49.63,"t":"2026-10-20T19:25:00Z","v":1282,"vw":49.591032},{"c":49.72,"h":49.785,"l":49.49,"n":218,"o":49.57,"t":"2026-10-20T19:30:00Z","v":6771,"vw":49.674045},{"c":49.76,"h":49.76,"l":49.69,"n":226,"o":49.72,"t":"2026-10-20T19:35:00Z","v":6266,"vw":49.710971},{"c":49.86,"h":49.87,"l":49.73,"n":232,"o":49.78,"t":"2026-10-20T19:40:00Z","v":5885,"vw":49.799854},{"c":49.92,"h":49.96,"l":49.82,"n":329,"o":49.82,"t":"2026-10-20T19:45:00Z","v":9692,"vw":49.860769},{"c":49.92,"h":49.96,"l":49.84,"n":299,"o":49.9,"t":"2026-10-20T19:50:00Z","v":7008,"vw":49.876932},{"c":49.99,"h":50.135,"l":49.91,"n":1243,"o":49.91,"t":"2026-10-20T19:55:00Z","v":47783,"vw":50.04157},{"c":50.02,"h":50.02,"l":50.02,"n":23,"o":50.02,"t":"2026-10-20T20:00:00Z","v":69045,"vw":50.02},{"c":50.265,"h":50.265,"l":49.86,"n":13,"o":49.86,"t":"2026-10-21T13:30:00Z","v":2047,"vw":49.880716},{"c":50.27,"h":50.27,"l":50.265,"n":16,"o":50.265,"t":"2026-10-21T13:35:00Z","v":879,"vw":50.265873},{"c":50.27,"h":50.27,"l":50.27,"n":3,"o":50.27,"t":"2026-10-21T13:40:00Z","v":235,"vw":50.27},{"c":50.28,"h":50.28,"l":49.6721,"n":15,"o":50.27,"t":"2026-10-21T13:45:00Z","v":1599,"vw":50.066816},{"c":51.27,"h":51.27,"l":50.1064,"n":29,"o":50.1064,"t":"2026-10-21T13:55:00Z","v":607,"vw":50.585248},{"c":50.445,"h":50.81,"l":50.05,"n":23,"o":50.05,"t":"2026-10-21T14:00:00Z","v":686,"vw":50.398943},{"c":50.46,"h":50.55,"l":50.29,"n":44,"o":50.29,"t":"2026-10-21T14:05:00Z","v":1776,"vw":50.41563},{"c":50.42,"h":50.77,"l":50.42,"n":96,"o":50.555,"t":"2026-10-21T14:10:00Z","v":4642,"vw":50.469265},{"c":50.065,"h":50.59,"l":49.895,"n":106,"o":50.32,"t":"2026-10-21T14:15:00Z","v":4473,"vw":50.084696},{"c":50.17,"h":50.17,"l":49.89,"n":100,"o":50.15,"t":"2026-10-21T14:20:00Z","v":4346,"vw":50.108871},{"c":49.9,"h":50.11,"l":49.9,"n":50,"o":50.11,"t":"2026-10-21T14:25:00Z","v":1356,"vw":50.043027},{"c":50.005,"h":50.005,"l":49.82,"n":11,"o":50.005,"t":"2026-10-21T14:30:00Z","v":1167,"vw":49.921463},{"c":50.17,"h":50.17,"l":50.005,"n":45,"o":50.005,"t":"2026-10-21T14:35:00Z","v":1142,"vw":50.04625},{"c":50.215,"h":50.35,"l":50.17,"n":37,"o":50.17,"t":"2026-10-21T14:40:00Z","v":1612,"vw":50.190473},{"c":50.35,"h":50.37,"l":50.23,"n":64,"o":50.23,"t":"2026-10-21T14:45:00Z","v":1949,"vw":50.325585},{"c":50.44,"h":50.68,"l":50.44,"n":149,"o":50.46,"t":"2026-10-21T14:50:00Z","v":5104,"vw":50.533849},{"c":50.545,"h":50.545,"l":50.53,"n":18,"o":50.53,"t":"2026-10-21T14:55:00Z","v":817,"vw":50.54125},{"c":50.528,"h":50.528,"l":50.528,"n":10,"o":50.528,"t":"2026-10-21T15:00:00Z","v":214,"vw":50.528},{"c":50.66,"h":50.66,"l":50.55,"n":14,"o":50.55,"t":"2026-10-21T15:05:00Z","v":507,"vw":50.605},{"c":50.66,"h":50.66,"l":50.66,"n":15,"o":50.66,"t":"2026-10-21T15:10:00Z","v":395,"vw":50.66},{"c":50.475,"h":50.475,"l":50.44,"n":70,"o":50.45,"t":"2026-10-21T15:15:00Z","v":1640,"vw":50.449509},{"c":50.52,"h":50.52,"l":50.52,"n":9,"o":50.52,"t":"2026-10-21T15:20:00Z","v":428,"vw":50.52},{"c":50.52,"h":50.61,"l":50.52,"n":32,"o":50.61,"t":"2026-10-21T15:25:00Z","v":468,"vw":50.55},{"c":50.36,"h":50.66,"l":50.36,"n":63,"o":50.66,"t":"2026-10-21T15:30:00Z","v":1294,"vw":50.439167},{"c":50.45,"h":50.45,"l":50.28,"n":21,"o":50.28,"t":"2026-10-21T15:35:00Z","v":545,"vw":50.37511},{"c":50.45,"h":50.45,"l":50.22,"n":70,"o":50.35,"t":"2026-10-21T15:45:00Z","v":4019,"vw":50.255623},{"c":50.45,"h":50.45,"l":50.45,"n":24,"o":50.45,"t":"2026-10-21T15:50:00Z","v":413,"vw":50.45},{"c":50.44,"h":50.44,"l":50.44,"n":15,"o":50.44,"t":"2026-10-21T15:55:00Z","v":146,"vw":50.44},{"c":50.335,"h":50.335,"l":50.335,"n":14,"o":50.335,"t":"2026-10-21T16:00:00Z","v":876,"vw":50.335},{"c":50.47,"h":50.48,"l":50.42,"n":103,"o":50.44,"t":"2026-10-21T16:05:00Z","v":2836,"vw":50.452748},{"c":50.53,"h":50.54,"l":50.53,"n":34,"o":50.54,"t":"2026-10-21T16:10:00Z","v":711,"vw":50.535025},{"c":50.54,"h":50.54,"l":50.43,"n":35,"o":50.43,"t":"2026-10-21T16:15:00Z","v":424,"vw":50.485},{"c":50.54,"h":50.57,"l":50.49,"n":180,"o":50.54,"t":"2026-10-21T16:20:00Z","v":7528,"vw":50.526031},{"c":50.67,"h":50.67,"l":50.63,"n":77,"o":50.63,"t":"2026-10-21T16:30:00Z","v":1351,"vw":50.655},{"c":50.68,"h":50.77,"l":50.66,"n":104,"o":50.73,"t":"2026-10-21T16:35:00Z","v":3101,"vw":50.686334},{"c":50.57,"h":50.575,"l":50.57,"n":35,"o":50.575,"t":"2026-10-21T16:40:00Z","v":1383,"vw":50.574102},{"c":50.39,"h":50.56,"l":50.39,"n":74,"o":50.47,"t":"2026-10-21T16:45:00Z","v":1398,"vw":50.451667},{"c":50.36,"h":50.43,"l":50.3,"n":53,"o":50.33,"t":"2026-10-21T16:50:00Z","v":2096,"vw":50.366364},{"c":50.31,"h":50.31,"l":50.3075,"n":8,"o":50.3075,"t":"2026-10-21T17:00:00Z","v":339,"vw":50.30875},{"c":50.22,"h":50.22,"l":50.16,"n":131,"o":50.21,"t":"2026-10-21T17:05:00Z","v":3566,"vw":50.203151},{"c":50.08,"h":50.12,"l":50.08,"n":58,"o":50.12,"t":"2026-10-21T17:10:00Z","v":1425,"vw":50.102},{"c":50.23,"h":50.23,"l":50.23,"n":9,"o":50.23,"t":"2026-10-21T17:15:00Z","v":192,"vw":50.23},{"c":50.2,"h":50.25,"l":50.17,"n":118,"o":50.2,"t":"2026-10-21T17:25:00Z","v":3922,"vw":50.21087},{"c":50.245,"h":50.245,"l":50.18,"n":41,"o":50.18,"t":"2026-10-21T17:30:00Z","v":1440,"vw":50.225},{"c":50.09,"h":50.25,"l":50.07,"n":91,"o":50.2,"t":"2026-10-21T17:35:00Z","v":3129,"vw":50.146246},{"c":50.18,"h":50.2,"l":50.15,"n":44,"o":50.15,"t":"2026-10-21T17:40:00Z","v":1652,"vw":50.175},{"c":50.23,"h":50.24,"l":50.16,"n":87,"o":50.16,"t":"2026-10-21T17:50:00Z","v":2215,"vw":50.216429},{"c":50.28,"h":50.28,"l":50.17,"n":67,"o":50.245,"t":"2026-10-21T17:55:00Z","v":2221,"vw":50.2115},{"c":50.265,"h":50.265,"l":50.17,"n":83,"o":50.23,"t":"2026-10-21T18:00:00Z","v":3839,"vw":50.227011},{"c":50.165,"h":50.265,"l":50.135,"n":71,"o":50.265,"t":"2026-10-21T18:05:00Z","v":2444,"vw":50.201667},{"c":50.18,"h":50.18,"l":50.17,"n":25,"o":50.17,"t":"2026-10-21T18:10:00Z","v":673,"vw":50.173597},{"c":50.25,"h":50.25,"l":50.1786,"n":46,"o":50.1786,"t":"2026-10-21T18:15:00Z","v":851,"vw":50.223086},{"c":50.325,"h":50.42,"l":50.26,"n":69,"o":50.26,"t":"2026-10-21T18:20:00Z","v":2163,"vw":50.304412},{"c":50.37,"h":50.37,"l":50.32,"n":32,"o":50.32,"t":"2026-10-21T18:25:00Z","v":576,"vw":50.345},{"c":50.5,"h":50.5,"l":50.375,"n":71,"o":50.39,"t":"2026-10-21T18:30:00Z","v":1723,"vw":50.416863},{"c":50.3,"h":50.425,"l":50.27,"n":95,"o":50.41,"t":"2026-10-21T18:35:00Z","v":3150,"vw":50.341704},{"c":50.36,"h":50.47,"l":50.32,"n":35,"o":50.32,"t":"2026-10-21T18:40:00Z","v":774,"vw":50.383333},{"c":50.16,"h":50.36,"l":50.14,"n":143,"o":50.36,"t":"2026-10-21T18:45:00Z","v":3000,"vw":50.250719},{"c":50.24,"h":50.24,"l":50.21,"n":55,"o":50.21,"t":"2026-10-21T18:50:00Z","v":858,"vw":50.22},{"c":50.13,"h":50.14,"l":50.13,"n":44,"o":50.14,"t":"2026-10-21T18:55:00Z","v":1129,"vw":50.136},{"c":50.05,"h":50.07,"l":50.02,"n":49,"o":50.05,"t":"2026-10-21T19:00:00Z","v":1649,"vw":50.049265},{"c":50.04,"h":50.04,"l":49.945,"n":131,"o":50.02,"t":"2026-10-21T19:05:00Z","v":2838,"vw":50.010317},{"c":50.04,"h":50.04,"l":49.99,"n":71,"o":49.99,"t":"2026-10-21T19:10:00Z","v":1634,"vw":50.007857},{"c":50,"h":50.08,"l":49.97,"n":205,"o":50.05,"t":"2026-10-21T19:15:00Z","v":4459,"vw":50.034047},{"c":50.02,"h":50.02,"l":50.02,"n":11,"o":50.02,"t":"2026-10-21T19:20:00Z","v":209,"vw":50.02},{"c":50.13,"h":50.13,"l":50.06,"n":137,"o":50.07,"t":"2026-10-21T19:25:00Z","v":3930,"vw":50.095265},{"c":50.245,"h":50.28,"l":50.12,"n":144,"o":50.14,"t":"2026-10-21T19:30:00Z","v":3303,"vw":50.205409},{"c":50.155,"h":50.21,"l":50.07,"n":164,"o":50.21,"t":"2026-10-21T19:35:00Z","v":4602,"vw":50.157542},{"c":50.2,"h":50.2,"l":50.11,"n":97,"o":50.11,"t":"2026-10-21T19:40:00Z","v":3226,"vw":50.157084},{"c":50.11,"h":50.24,"l":50.11,"n":180,"o":50.22,"t":"2026-10-21T19:45:00Z","v":6455,"vw":50.171367},{"c":50.12,"h":50.12,"l":50.04,"n":218,"o":50.06,"t":"2026-10-21T19:50:00Z","v":7049,"vw":50.079387},{"c":50.11,"h":50.26,"l":50.09,"n":797,"o":50.15,"t":"2026-10-21T19:55:00Z","v":29605,"vw":50.15583},{"c":50.18,"h":50.18,"l":50.18,"n":31,"o":50.18,"t":"2026-10-21T20:00:00Z","v":65483,"vw":50.18},{"c":51.54,"h":51.54,"l":50.3,"n":108,"o":51.06,"t":"2026-10-22T13:30:00Z","v":6368,"vw":51.229705},{"c":52,"h":52,"l":51.94,"n":5,"o":51.94,"t":"2026-10-22T13:35:00Z","v":218,"vw":51.970443},{"c":51.9999,"h":51.9999,"l":51.405,"n":6,"o":51.405,"t":"2026-10-22T13:40:00Z","v":461,"vw":51.628997},{"c":51.43,"h":51.99,"l":51.4,"n":58,"o":51.99,"t":"2026-10-22T13:45:00Z","v":2994,"vw":51.874907},{"c":51.93,"h":51.93,"l":51.93,"n":12,"o":51.93,"t":"2026-10-22T13:50:00Z","v":235,"vw":51.93},{"c":51.545,"h":51.81,"l":51.435,"n":14,"o":51.435,"t":"2026-10-22T14:00:00Z","v":641,"vw":51.536351},{"c":51.98,"h":51.98,"l":51.83,"n":16,"o":51.83,"t":"2026-10-22T14:05:00Z","v":329,"vw":51.930946},{"c":52.02,"h":52.13,"l":51.77,"n":133,"o":51.77,"t":"2026-10-22T14:10:00Z","v":5105,"vw":51.974364},{"c":52.065,"h":52.24,"l":51.79,"n":65,"o":52.24,"t":"2026-10-22T14:15:00Z","v":4406,"vw":52.009956},{"c":51.78,"h":51.89,"l":51.78,"n":49,"o":51.89,"t":"2026-10-22T14:20:00Z","v":1922,"vw":51.85},{"c":51.93,"h":51.93,"l":51.6601,"n":47,"o":51.93,"t":"2026-10-22T14:25:00Z","v":1232,"vw":51.831985},{"c":52.03,"h":52.185,"l":52.03,"n":76,"o":52.185,"t":"2026-10-22T14:30:00Z","v":1210,"vw":52.08},{"c":52.2,"h":52.2,"l":52.2,"n":43,"o":52.2,"t":"2026-10-22T14:35:00Z","v":780,"vw":52.2},{"c":52.36,"h":52.49,"l":52.36,"n":46,"o":52.44,"t":"2026-10-22T14:40:00Z","v":1876,"vw":52.432235},{"c":52.695,"h":52.78,"l":52.5,"n":57,"o":52.5,"t":"2026-10-22T14:45:00Z","v":1995,"vw":52.639821},{"c":52.69,"h":52.69,"l":52.5786,"n":37,"o":52.5786,"t":"2026-10-22T14:50:00Z","v":833,"vw":52.648225},{"c":52.98,"h":53,"l":52.73,"n":135,"o":52.84,"t":"2026-10-22T14:55:00Z","v":6174,"vw":52.907713},{"c":53.22,"h":53.22,"l":53.13,"n":44,"o":53.13,"t":"2026-10-22T15:00:00Z","v":1540,"vw":53.195},{"c":53.46,"h":53.46,"l":53.41,"n":37,"o":53.41,"t":"2026-10-22T15:05:00Z","v":1257,"vw":53.450385},{"c":53.53,"h":53.53,"l":53.53,"n":16,"o":53.53,"t":"2026-10-22T15:10:00Z","v":285,"vw":53.53},{"c":53.69,"h":53.85,"l":53.69,"n":102,"o":53.745,"t":"2026-10-22T15:15:00Z","v":2187,"vw":53.724355},{"c":53.67,"h":53.67,"l":53.67,"n":11,"o":53.67,"t":"2026-10-22T15:20:00Z","v":189,"vw":53.67},{"c":53.7699,"h":53.7699,"l":53.7699,"n":14,"o":53.7699,"t":"2026-10-22T15:25:00Z","v":375,"vw":53.7699},{"c":53.73,"h":53.78,"l":53.4001,"n":84,"o":53.4001,"t":"2026-10-22T15:30:00Z","v":2487,"vw":53.578331},{"c":53.605,"h":53.73,"l":53.605,"n":86,"o":53.73,"t":"2026-10-22T15:35:00Z","v":1559,"vw":53.665},{"c":53.555,"h":53.6,"l":53.52,"n":55,"o":53.535,"t":"2026-10-22T15:40:00Z","v":2246,"vw":53.557392},{"c":53.61,"h":53.82,"l":53.61,"n":56,"o":53.61,"t":"2026-10-22T15:45:00Z","v":3359,"vw":53.65676},{"c":53.755,"h":53.865,"l":53.71,"n":87,"o":53.8,"t":"2026-10-22T15:50:00Z","v":2699,"vw":53.794892},{"c":53.82,"h":53.9,"l":53.82,"n":60,"o":53.83,"t":"2026-10-22T15:55:00Z","v":1284,"vw":53.858694},{"c":53.68,"h":53.815,"l":53.68,"n":49,"o":53.815,"t":"2026-10-22T16:00:00Z","v":1420,"vw":53.766875},{"c":53.71,"h":53.71,"l":53.67,"n":45,"o":53.67,"t":"2026-10-22T16:05:00Z","v":1623,"vw":53.676352},{"c":53.68,"h":53.68,"l":53.68,"n":22,"o":53.68,"t":"2026-10-22T16:10:00Z","v":347,"vw":53.68},{"c":53.61,"h":53.64,"l":53.6,"n":75,"o":53.615,"t":"2026-10-22T16:15:00Z","v":6980,"vw":53.60899},{"c":53.48,"h":53.54,"l":53.48,"n":116,"o":53.54,"t":"2026-10-22T16:20:00Z","v":2514,"vw":53.519337},{"c":53.57,"h":53.7,"l":53.52,"n":100,"o":53.59,"t":"2026-10-22T16:25:00Z","v":2863,"vw":53.579017},{"c":53.54,"h":53.565,"l":53.44,"n":80,"o":53.565,"t":"2026-10-22T16:30:00Z","v":2590,"vw":53.529706},{"c":53.1,"h":53.54,"l":53.095,"n":156,"o":53.535,"t":"2026-10-22T16:35:00Z","v":7651,"vw":53.381599},{"c":53.04,"h":53.1,"l":53.04,"n":47,"o":53.1,"t":"2026-10-22T16:40:00Z","v":1741,"vw":53.051547},{"c":52.775,"h":53.02,"l":52.69,"n":107,"o":53.02,"t":"2026-10-22T16:45:00Z","v":3599,"vw":52.787073},{"c":52.885,"h":52.98,"l":52.76,"n":124,"o":52.76,"t":"2026-10-22T16:50:00Z","v":6617,"vw":52.833533},{"c":52.92,"h":53.135,"l":52.84,"n":90,"o":52.88,"t":"2026-10-22T16:55:00Z","v":3484,"vw":52.955162},{"c":52.925,"h":52.925,"l":52.925,"n":17,"o":52.925,"t":"2026-10-22T17:00:00Z","v":527,"vw":52.925},{"c":52.95,"h":52.9525,"l":52.925,"n":23,"o":52.925,"t":"2026-10-22T17:05:00Z","v":1133,"vw":52.930707},{"c":52.925,"h":52.925,"l":52.925,"n":14,"o":52.925,"t":"2026-10-22T17:10:00Z","v":538,"vw":52.925},{"c":52.925,"h":53.07,"l":52.91,"n":28,"o":53.07,"t":"2026-10-22T17:15:00Z","v":3408,"vw":52.929631},{"c":52.94,"h":53.07,"l":52.92,"n":38,"o":52.92,"t":"2026-10-22T17:20:00Z","v":1110,"vw":52.958519},{"c":52.94,"h":52.94,"l":52.94,"n":23,"o":52.94,"t":"2026-10-22T17:25:00Z","v":639,"vw":52.94},{"c":52.93,"h":52.94,"l":52.81,"n":54,"o":52.94,"t":"2026-10-22T17:30:00Z","v":1315,"vw":52.900655},{"c":52.62,"h":52.925,"l":52.62,"n":250,"o":52.925,"t":"2026-10-22T17:35:00Z","v":11488,"vw":52.797153},{"c":52.61,"h":52.63,"l":52.53,"n":63,"o":52.62,"t":"2026-10-22T17:40:00Z","v":3677,"vw":52.611324},{"c":52.605,"h":52.61,"l":52.51,"n":39,"o":52.51,"t":"2026-10-22T17:45:00Z","v":1297,"vw":52.597643},{"c":52.595,"h":52.68,"l":52.51,"n":49,"o":52.68,"t":"2026-10-22T17:50:00Z","v":1560,"vw":52.595422},{"c":52.7,"h":52.74,"l":52.595,"n":174,"o":52.595,"t":"2026-10-22T17:55:00Z","v":10225,"vw":52.648195},{"c":52.905,"h":52.905,"l":52.7,"n":161,"o":52.75,"t":"2026-10-22T18:00:00Z","v":11741,"vw":52.73211},{"c":52.85,"h":53.075,"l":52.84,"n":121,"o":53,"t":"2026-10-22T18:05:00Z","v":9021,"vw":52.911868},{"c":52.85,"h":52.91,"l":52.65,"n":274,"o":52.875,"t":"2026-10-22T18:10:00Z","v":14038,"vw":52.78941},{"c":52.86,"h":52.9,"l":52.78,"n":137,"o":52.89,"t":"2026-10-22T18:15:00Z","v":8589,"vw":52.82586},{"c":52.92,"h":53.05,"l":52.92,"n":85,"o":52.975,"t":"2026-10-22T18:20:00Z","v":6054,"vw":52.95602},{"c":53.05,"h":53.07,"l":52.89,"n":93,"o":53.01,"t":"2026-10-22T18:25:00Z","v":3514,"vw":52.974012},{"c":53.015,"h":53.09,"l":52.95,"n":117,"o":53.09,"t":"2026-10-22T18:30:00Z","v":3413,"vw":53.019698},{"c":53.0125,"h":53.03,"l":52.99,"n":42,"o":53.015,"t":"2026-10-22T18:35:00Z","v":1432,"vw":53.013299},{"c":53,"h":53.16,"l":52.91,"n":58,"o":53,"t":"2026-10-22T18:40:00Z","v":3841,"vw":53.000673},{"c":52.755,"h":52.99,"l":52.755,"n":211,"o":52.975,"t":"2026-10-22T18:45:00Z","v":9396,"vw":52.917547},{"c":52.685,"h":52.785,"l":52.685,"n":127,"o":52.731,"t":"2026-10-22T18:50:00Z","v":10905,"vw":52.730959},{"c":52.765,"h":52.785,"l":52.67,"n":104,"o":52.67,"t":"2026-10-22T18:55:00Z","v":6089,"vw":52.684383},{"c":52.61,"h":52.78,"l":52.6,"n":130,"o":52.78,"t":"2026-10-22T19:00:00Z","v":3736,"vw":52.677532},{"c":52.775,"h":52.775,"l":52.5875,"n":130,"o":52.62,"t":"2026-10-22T19:05:00Z","v":6840,"vw":52.662219},{"c":52.745,"h":52.77,"l":52.68,"n":100,"o":52.77,"t":"2026-10-22T19:10:00Z","v":3132,"vw":52.735258},{"c":52.788,"h":52.788,"l":52.745,"n":78,"o":52.745,"t":"2026-10-22T19:15:00Z","v":2075,"vw":52.766006},{"c":52.58,"h":52.77,"l":52.5,"n":200,"o":52.77,"t":"2026-10-22T19:20:00Z","v":5682,"vw":52.624791},{"c":52.66,"h":52.79,"l":52.475,"n":163,"o":52.55,"t":"2026-10-22T19:25:00Z","v":5523,"vw":52.539841},{"c":52.5025,"h":52.675,"l":52.43,"n":219,"o":52.56,"t":"2026-10-22T19:30:00Z","v":7305,"vw":52.514166},{"c":52.605,"h":52.605,"l":52.45,"n":152,"o":52.45,"t":"2026-10-22T19:35:00Z","v":7129,"vw":52.489283},{"c":53.345,"h":53.345,"l":52.78,"n":267,"o":52.78,"t":"2026-10-22T19:40:00Z","v":8516,"vw":52.959011},{"c":53.31,"h":53.61,"l":53.21,"n":246,"o":53.35,"t":"2026-10-22T19:45:00Z","v":7814,"vw":53.338448},{"c":53.345,"h":53.52,"l":53.205,"n":301,"o":53.4,"t":"2026-10-22T19:50:00Z","v":10576,"vw":53.375181},{"c":53.43,"h":53.575,"l":53.29,"n":1191,"o":53.29,"t":"2026-10-22T19:55:00Z","v":52444,"vw":53.469708},{"c":53.48,"h":53.48,"l":53.45,"n":39,"o":53.45,"t":"2026-10-22T20:00:00Z","v":99422,"vw":53.479854}],"history":[{"c":86.99,"h":88.72,"l":86.97,"n":6515,"o":87.98,"t":"2024-10-21T04:00:00Z","v":247929,"vw":87.371062},{"c":87.01,"h":87.1,"l":83.77,"n":9498,"o":86.15,"t":"2024-10-22T04:00:00Z","v":326395,"vw":86.069115},{"c":87.24,"h":88.76,"l":86.41,"n":6839,"o":86.86,"t":"2024-10-23T04:00:00Z","v":199695,"vw":87.360877},{"c":84.9,"h":87.49,"l":84.85,"n":4712,"o":87.36,"t":"2024-10-24T04:00:00Z","v":173703,"vw":85.498182},{"c":77.55,"h":84.85,"l":77.5,"n":14098,"o":84.85,"t":"2024-10-25T04:00:00Z","v":783482,"vw":78.816603},{"c":79.41,"h":80.08,"l":77.55,"n":12366,"o":78.31,"t":"2024-10-28T04:00:00Z","v":1207505,"vw":78.546156},{"c":84.2,"h":84.46,"l":78.38,"n":14488,"o":79.42,"t":"2024-10-29T04:00:00Z","v":597657,"vw":83.062208},{"c":81.11,"h":85.93,"l":80.95,"n":10341,"o":83.82,"t":"2024-10-30T04:00:00Z","v":476330,"vw":82.463803},{"c":78.77,"h":83.8,"l":78.71,"n":11938,"o":80.95,"t":"2024-10-31T04:00:00Z","v":527117,"vw":79.973031},{"c":75.18,"h":78.77,"l":74.32,"n":13879,"o":78.71,"t":"2024-11-01T04:00:00Z","v":616181,"vw":75.338038},{"c":76.25,"h":77.24,"l":75.35,"n":11670,"o":75.62,"t":"2024-11-04T05:00:00Z","v":468840,"vw":76.518814},{"c":76.29,"h":76.68,"l":74.67,"n":11123,"o":76.01,"t":"2024-11-05T05:00:00Z","v":438702,"vw":75.773037},{"c":82.98,"h":83.505,"l":80.06,"n":17011,"o":80.06,"t":"2024-11-06T05:00:00Z","v":683824,"vw":82.381241},{"c":80.71,"h":82.77,"l":80.51,"n":10021,"o":82.77,"t":"2024-11-07T05:00:00Z","v":376216,"vw":81.189379},{"c":79.69,"h":80.925,"l":77.5,"n":10240,"o":80.65,"t":"2024-11-08T05:00:00Z","v":403010,"vw":79.108618},{"c":80.48,"h":81.54,"l":78.98,"n":9463,"o":79.7,"t":"2024-11-11T05:00:00Z","v":399449,"vw":80.544716},{"c":76.9,"h":80.46,"l":76.85,"n":10279,"o":79.98,"t":"2024-11-12T05:00:00Z","v":411975,"vw":77.954972},{"c":77.56,"h":78.46,"l":76.69,"n":8649,"o":77.3,"t":"2024-11-13T05:00:00Z","v":304807,"vw":77.709748},{"c":75.51,"h":77.8986,"l":75.04,"n":7472,"o":77.5,"t":"2024-11-14T05:00:00Z","v":282773,"vw":76.084348},{"c":73.14,"h":76.64,"l":72.74,"n":9236,"o":76.27,"t":"2024-11-15T05:00:00Z","v":317823,"vw":73.756595},{"c":73.32,"h":73.77,"l":72.175,"n":9853,"o":73.19,"t":"2024-11-18T05:00:00Z","v":553235,"vw":73.027709},{"c":72.51,"h":73.15,"l":71.7017,"n":7146,"o":72.76,"t":"2024-11-19T05:00:00Z","v":280036,"vw":72.621847},{"c":73.16,"h":73.68,"l":71.69,"n":7300,"o":72.02,"t":"2024-11-20T05:00:00Z","v":300244,"vw":72.968308},{"c":73.84,"h":74.525,"l":72.5331,"n":7299,"o":73.68,"t":"2024-11-21T05:00:00Z","v":235656,"vw":73.727764},{"c":76.09,"h":76.36,"l":74.125,"n":8599,"o":74.17,"t":"2024-11-22T05:00:00Z","v":370015,"vw":75.722278},{"c":79.63,"h":80.425,"l":76.36,"n":10926,"o":76.36,"t":"2024-11-25T05:00:00Z","v":393125,"vw":79.389201},{"c":78.52,"h":79.75,"l":77.62,"n":8131,"o":79.07,"t":"2024-11-26T05:00:00Z","v":315379,"vw":78.313403},{"c":78.45,"h":79.6764,"l":78.25,"n":6741,"o":79.07,"t":"2024-11-27T05:00:00Z","v":385911,"vw":78.650596},{"c":78.85,"h":79.46,"l":78.16,"n":4825,"o":78.48,"t":"2024-11-29T05:00:00Z","v":222270,"vw":78.836668},{"c":81.32,"h":81.837,"l":77.054,"n":11615,"o":79.14,"t":"2024-12-02T05:00:00Z","v":477756,"vw":79.934577},{"c":81.41,"h":81.8,"l":80.3,"n":9472,"o":81.5,"t":"2024-12-03T05:00:00Z","v":381320,"vw":81.097846},{"c":82.88,"h":83.42,"l":81.03,"n":10762,"o":81.61,"t":"2024-12-04T05:00:00Z","v":427922,"vw":82.769756},{"c":81.83,"h":83.16,"l":81.255,"n":8667,"o":82.66,"t":"2024-12-05T05:00:00Z","v":421998,"vw":82.126249},{"c":82.91,"h":84.17,"l":81.72,"n":9498,"o":82.75,"t":"2024-12-06T05:00:00Z","v":524580,"vw":83.214308},{"c":83.6,"h":85.64,"l":83.18,"n":11355,"o":83.18,"t":"2024-12-09T05:00:00Z","v":485853,"vw":84.431656},{"c":84.53,"h":85.565,"l":81.4,"n":9145,"o":83.71,"t":"2024-12-10T05:00:00Z","v":340105,"vw":84.363373},{"c":81.96,"h":85.48,"l":81.89,"n":9380,"o":85.48,"t":"2024-12-11T05:00:00Z","v":495984,"vw":82.969827},{"c":83.39,"h":83.45,"l":81.28,"n":9188,"o":81.75,"t":"2024-12-12T05:00:00Z","v":438987,"vw":82.704966},{"c":83.37,"h":83.94,"l":82.29,"n":7614,"o":83.16,"t":"2024-12-13T05:00:00Z","v":433775,"vw":83.212325},{"c":78.58,"h":83.63,"l":77.88,"n":14736,"o":83.63,"t":"2024-12-16T05:00:00Z","v":733440,"vw":79.415923},{"c":79.93,"h":80.77,"l":77.86,"n":12439,"o":78.16,"t":"2024-12-17T05:00:00Z","v":494232,"vw":79.716557},{"c":77.63,"h":80.83,"l":77.57,"n":13821,"o":80.04,"t":"2024-12-18T05:00:00Z","v":664258,"vw":78.997932},{"c":76.61,"h":79.185,"l":75.8,"n":12346,"o":78.3,"t":"2024-12-19T05:00:00Z","v":551709,"vw":76.675135},{"c":76.11,"h":78.0391,"l":75.69,"n":13231,"o":75.85,"t":"2024-12-20T05:00:00Z","v":1326022,"vw":76.267652},{"c":75.66,"h":77,"l":75.19,"n":8917,"o":76.1,"t":"2024-12-23T05:00:00Z","v":292920,"vw":75.830971},{"c":76.43,"h":76.61,"l":75.12,"n":3384,"o":75.33,"t":"2024-12-24T05:00:00Z","v":122352,"vw":76.11631},{"c":77.65,"h":78.15,"l":75.62,"n":7585,"o":75.9,"t":"2024-12-26T05:00:00Z","v":240680,"vw":77.473436},{"c":76.82,"h":78.3146,"l":76.29,"n":7092,"o":76.99,"t":"2024-12-27T05:00:00Z","v":243590,"vw":76.891678},{"c":77.37,"h":78.0999,"l":75,"n":8990,"o":76.23,"t":"2024-12-30T05:00:00Z","v":311937,"vw":77.049651},{"c":77.51,"h":78.95,"l":76.9,"n":9396,"o":77.94,"t":"2024-12-31T05:00:00Z","v":290625,"vw":77.73231},{"c":75.51,"h":78.55,"l":75.03,"n":7371,"o":78.25,"t":"2025-01-02T05:00:00Z","v":282472,"vw":76.147768},{"c":78.48,"h":78.74,"l":75.05,"n":8591,"o":75.52,"t":"2025-01-03T05:00:00Z","v":379340,"vw":77.902743},{"c":76.94,"h":79.38,"l":76.68,"n":8559,"o":78.33,"t":"2025-01-06T05:00:00Z","v":434865,"vw":77.875261},{"c":76.51,"h":78.34,"l":76.105,"n":8076,"o":77.29,"t":"2025-01-07T05:00:00Z","v":243154,"vw":76.592437},{"c":75.77,"h":76.23,"l":74.8172,"n":9406,"o":75.98,"t":"2025-01-08T05:00:00Z","v":296856,"vw":75.621317},{"c":75.33,"h":75.589,"l":73.6,"n":7604,"o":74.41,"t":"2025-01-10T05:00:00Z","v":381383,"vw":75.01853},{"c":77.11,"h":77.46,"l":74.88,"n":9495,"o":75.33,"t":"2025-01-13T05:00:00Z","v":404794,"vw":76.831546},{"c":76.63,"h":77.82,"l":75.54,"n":7890,"o":77.35,"t":"2025-01-14T05:00:00Z","v":270564,"vw":76.556092},{"c":77.21,"h":78.44,"l":76.945,"n":6756,"o":78.05,"t":"2025-01-15T05:00:00Z","v":268722,"vw":77.29455},{"c":78.76,"h":79.625,"l":76.85,"n":10255,"o":77.63,"t":"2025-01-16T05:00:00Z","v":409053,"vw":78.653611},{"c":76.83,"h":80.3063,"l":76.6,"n":8995,"o":79.93,"t":"2025-01-17T05:00:00Z","v":420131,"vw":77.359436},{"c":80.49,"h":80.89,"l":77.5,"n":10677,"o":77.5,"t":"2025-01-21T05:00:00Z","v":391903,"vw":79.761247},{"c":79.1,"h":80.43,"l":78.88,"n":10533,"o":80.12,"t":"2025-01-22T05:00:00Z","v":275984,"vw":79.284491},{"c":79.21,"h":79.82,"l":78.16,"n":9421,"o":78.9,"t":"2025-01-23T05:00:00Z","v":362388,"vw":79.169438},{"c":78.34,"h":79.1125,"l":77.78,"n":8031,"o":78.87,"t":"2025-01-24T05:00:00Z","v":267845,"vw":78.446335},{"c":80.27,"h":80.78,"l":78.16,"n":9815,"o":79.12,"t":"2025-01-27T05:00:00Z","v":355465,"vw":79.731835},{"c":80.01,"h":81.06,"l":79.38,"n":8309,"o":80.14,"t":"2025-01-28T05:00:00Z","v":283391,"vw":79.998662},{"c":78.58,"h":80.355,"l":78.44,"n":10344,"o":80.25,"t":"2025-01-29T05:00:00Z","v":375096,"vw":79.122894},{"c":74.91,"h":78.86,"l":74.18,"n":11068,"o":78.86,"t":"2025-01-30T05:00:00Z","v":389642,"vw":75.598181},{"c":75.01,"h":76.19,"l":74.3745,"n":10925,"o":74.92,"t":"2025-01-31T05:00:00Z","v":490652,"vw":75.14424},{"c":74.23,"h":75.11,"l":72.745,"n":9251,"o":73.75,"t":"2025-02-03T05:00:00Z","v":380489,"vw":74.15569},{"c":75.55,"h":75.95,"l":74.125,"n":7182,"o":74.14,"t":"2025-02-04T05:00:00Z","v":308217,"vw":75.391508},{"c":74.27,"h":76.18,"l":74.13,"n":10278,"o":76.18,"t":"2025-02-05T05:00:00Z","v":384444,"vw":74.663628},{"c":71.43,"h":74.83,"l":70.62,"n":13232,"o":74.83,"t":"2025-02-06T05:00:00Z","v":542313,"vw":71.885908},{"c":69.6,"h":71.1,"l":68.79,"n":16351,"o":70.83,"t":"2025-02-07T05:00:00Z","v":670834,"vw":69.731456},{"c":80.88,"h":82.52,"l":72.16,"n":22786,"o":73.26,"t":"2025-02-10T05:00:00Z","v":1010390,"vw":80.172348},{"c":85.49,"h":85.58,"l":80.93,"n":20919,"o":81.14,"t":"2025-02-11T05:00:00Z","v":885927,"vw":84.794129},{"c":85.08,"h":85.9,"l":83.755,"n":15968,"o":84.74,"t":"2025-02-12T05:00:00Z","v":650520,"vw":85.205891},{"c":86.27,"h":86.88,"l":82.57,"n":17289,"o":86.69,"t":"2025-02-13T05:00:00Z","v":697570,"vw":85.85139},{"c":87.69,"h":88.19,"l":86.04,"n":12396,"o":87.67,"t":"2025-02-14T05:00:00Z","v":566069,"vw":87.323954},{"c":86.85,"h":88.02,"l":85.84,"n":11119,"o":87.57,"t":"2025-02-18T05:00:00Z","v":426478,"vw":86.935155},{"c":86.88,"h":87.47,"l":85.48,"n":9980,"o":85.83,"t":"2025-02-19T05:00:00Z","v":324803,"vw":86.992316},{"c":86.63,"h":87.05,"l":85.52,"n":8946,"o":86.46,"t":"2025-02-20T05:00:00Z","v":368291,"vw":86.459059},{"c":84.85,"h":87.64,"l":83.46,"n":8514,"o":87.06,"t":"2025-02-21T05:00:00Z","v":305793,"vw":85.113315},{"c":85.53,"h":86.265,"l":83.68,"n":10349,"o":84.86,"t":"2025-02-24T05:00:00Z","v":335460,"vw":85.699144},{"c":87.74,"h":88.27,"l":86,"n":12737,"o":86,"t":"2025-02-25T05:00:00Z","v":557176,"vw":87.477749},{"c":87.22,"h":88.395,"l":86.6121,"n":9329,"o":87.47,"t":"2025-02-26T05:00:00Z","v":362076,"vw":87.333527},{"c":87.94,"h":89.04,"l":85.9901,"n":10615,"o":87.07,"t":"2025-02-27T05:00:00Z","v":384511,"vw":87.98909},{"c":87.97,"h":88.615,"l":86.35,"n":12538,"o":87.82,"t":"2025-02-28T05:00:00Z","v":447215,"vw":87.649525},{"c":85.97,"h":87.95,"l":84.29,"n":14068,"o":87.75,"t":"2025-03-03T05:00:00Z","v":516534,"vw":86.053497},{"c":85.71,"h":86.65,"l":84.5,"n":11560,"o":85.32,"t":"2025-03-04T05:00:00Z","v":417795,"vw":85.736709},{"c":86.06,"h":86.745,"l":83.68,"n":11081,"o":85.33,"t":"2025-03-05T05:00:00Z","v":431258,"vw":85.702156},{"c":86.55,"h":86.88,"l":84.91,"n":8599,"o":85.52,"t":"2025-03-06T05:00:00Z","v":303437,"vw":86.132613},{"c":90.36,"h":90.97,"l":86.24,"n":15050,"o":86.47,"t":"2025-03-07T05:00:00Z","v":586189,"vw":89.57741},{"c":94.21,"h":95.98,"l":89.805,"n":19746,"o":90.31,"t":"2025-03-10T04:00:00Z","v":860980,"vw":94.292888},{"c":89.61,"h":93.81,"l":89.43,"n":14740,"o":93.81,"t":"2025-03-11T04:00:00Z","v":596227,"vw":90.396394},{"c":87.68,"h":89.32,"l":86,"n":12616,"o":89.32,"t":"2025-03-12T04:00:00Z","v":600433,"vw":87.315063},{"c":87.31,"h":88.79,"l":85,"n":10133,"o":87.29,"t":"2025-03-13T04:00:00Z","v":319961,"vw":86.85649},{"c":89.02,"h":89.15,"l":87,"n":11902,"o":87.46,"t":"2025-03-14T04:00:00Z","v":382750,"vw":88.481778},{"c":88.28,"h":88.98,"l":86.18,"n":18545,"o":87.24,"t":"2025-03-17T04:00:00Z","v":712943,"vw":87.63817},{"c":90.35,"h":90.4,"l":86.54,"n":10660,"o":88.23,"t":"2025-03-18T04:00:00Z","v":325069,"vw":89.550983},{"c":90.85,"h":91.12,"l":89.135,"n":12167,"o":90.6,"t":"2025-03-19T04:00:00Z","v":406133,"vw":90.594667},{"c":87.41,"h":90.38,"l":86.82,"n":14995,"o":89.89,"t":"2025-03-20T04:00:00Z","v":506297,"vw":88.06722},{"c":86.6,"h":86.925,"l":84.08,"n":17373,"o":86.7,"t":"2025-03-21T04:00:00Z","v":2436800,"vw":86.436737},{"c":89.01,"h":89.21,"l":86.695,"n":11118,"o":86.96,"t":"2025-03-24T04:00:00Z","v":460790,"vw":88.714353},{"c":88.01,"h":89.615,"l":87.38,"n":8949,"o":88.71,"t":"2025-03-25T04:00:00Z","v":307796,"vw":88.206211},{"c":89.01,"h":89.6,"l":87.3101,"n":10034,"o":88.31,"t":"2025-03-26T04:00:00Z","v":375327,"vw":89.008032},{"c":89.42,"h":90.61,"l":89.17,"n":9413,"o":89.21,"t":"2025-03-27T04:00:00Z","v":332589,"vw":89.659649},{"c":88.08,"h":89.8,"l":87.49,"n":8853,"o":88.97,"t":"2025-03-28T04:00:00Z","v":350680,"vw":88.176403},{"c":89.23,"h":90.63,"l":87.53,"n":8814,"o":87.91,"t":"2025-03-31T04:00:00Z","v":380489,"vw":89.28948},{"c":89.92,"h":90.45,"l":88.365,"n":8860,"o":89.12,"t":"2025-04-01T04:00:00Z","v":247770,"vw":89.713126},{"c":89.28,"h":89.39,"l":87.86,"n":9095,"o":88.86,"t":"2025-04-02T04:00:00Z","v":274268,"vw":88.913105},{"c":87.82,"h":88.11,"l":84.76,"n":10375,"o":86.7,"t":"2025-04-03T04:00:00Z","v":346633,"vw":86.983843},{"c":84.65,"h":86.84,"l":83.37,"n":15769,"o":85.72,"t":"2025-04-04T04:00:00Z","v":468751,"vw":84.899027},{"c":81.2,"h":84.99,"l":79.7601,"n":12916,"o":82.16,"t":"2025-04-07T04:00:00Z","v":455406,"vw":81.533025},{"c":78.45,"h":82.8,"l":77.98,"n":15652,"o":82.8,"t":"2025-04-08T04:00:00Z","v":544645,"vw":79.42192},{"c":83.99,"h":85.495,"l":77.81,"n":12796,"o":77.81,"t":"2025-04-09T04:00:00Z","v":467731,"vw":82.51336},{"c":82.91,"h":83.61,"l":80.79,"n":10070,"o":82.09,"t":"2025-04-10T04:00:00Z","v":368755,"vw":82.43251},{"c":85.13,"h":85.18,"l":81.71,"n":8710,"o":82.55,"t":"2025-04-11T04:00:00Z","v":418179,"vw":84.188163},{"c":85.12,"h":86.015,"l":84.28,"n":8931,"o":85.52,"t":"2025-04-14T04:00:00Z","v":295600,"vw":85.129497},{"c":83.29,"h":84.845,"l":82.89,"n":8569,"o":84.18,"t":"2025-04-15T04:00:00Z","v":296189,"vw":83.493121},{"c":82.91,"h":83.935,"l":82.16,"n":9310,"o":83.1,"t":"2025-04-16T04:00:00Z","v":296676,"vw":83.045213},{"c":78.93,"h":82.79,"l":78.615,"n":11623,"o":82.79,"t":"2025-04-17T04:00:00Z","v":564027,"vw":79.46512},{"c":76.82,"h":78.39,"l":75.89,"n":8960,"o":78.39,"t":"2025-04-21T04:00:00Z","v":275500,"vw":76.762129},{"c":78.61,"h":78.7958,"l":76.86,"n":8285,"o":77.84,"t":"2025-04-22T04:00:00Z","v":309742,"vw":78.069544},{"c":78.96,"h":80.454,"l":78.45,"n":8923,"o":79.8,"t":"2025-04-23T04:00:00Z","v":316178,"vw":79.161823},{"c":78.21,"h":78.91,"l":77.43,"n":9282,"o":78.3,"t":"2025-04-24T04:00:00Z","v":341619,"vw":78.182859},{"c":79,"h":79.2053,"l":77.635,"n":9608,"o":78.8,"t":"2025-04-25T04:00:00Z","v":362352,"vw":78.799454},{"c":78.62,"h":80.075,"l":77.11,"n":13446,"o":79.7,"t":"2025-04-28T04:00:00Z","v":556951,"vw":78.465358},{"c":67.23,"h":70.8,"l":61.54,"n":36854,"o":65.45,"t":"2025-04-29T04:00:00Z","v":1921572,"vw":67.416814},{"c":65.01,"h":67.65,"l":63,"n":28187,"o":67.59,"t":"2025-04-30T04:00:00Z","v":1199754,"vw":64.583142},{"c":66.02,"h":66.83,"l":63,"n":17214,"o":64.79,"t":"2025-05-01T04:00:00Z","v":774467,"vw":65.63828},{"c":66.88,"h":67.87,"l":66.05,"n":10159,"o":66.74,"t":"2025-05-02T04:00:00Z","v":369952,"vw":66.883204},{"c":64.8,"h":66.99,"l":64.64,"n":13467,"o":66.05,"t":"2025-05-05T04:00:00Z","v":634187,"vw":65.353847},{"c":65.34,"h":65.645,"l":63.755,"n":14771,"o":63.88,"t":"2025-05-06T04:00:00Z","v":698545,"vw":65.015892},{"c":65.24,"h":66.3,"l":64.695,"n":11983,"o":65.52,"t":"2025-05-07T04:00:00Z","v":508346,"vw":65.44048},{"c":66.35,"h":67.36,"l":64.3085,"n":14350,"o":64.98,"t":"2025-05-08T04:00:00Z","v":757464,"vw":66.138654},{"c":65.92,"h":67.23,"l":65.825,"n":9191,"o":66.21,"t":"2025-05-09T04:00:00Z","v":380078,"vw":66.223189},{"c":69,"h":69.15,"l":67.235,"n":12353,"o":67.33,"t":"2025-05-12T04:00:00Z","v":600049,"vw":68.573358},{"c":69.32,"h":69.45,"l":67.57,"n":13538,"o":68.63,"t":"2025-05-13T04:00:00Z","v":702586,"vw":68.914628},{"c":69.86,"h":70.19,"l":67.805,"n":13234,"o":69.05,"t":"2025-05-14T04:00:00Z","v":559510,"vw":69.482325},{"c":70.97,"h":71.18,"l":69.29,"n":13972,"o":69.49,"t":"2025-05-15T04:00:00Z","v":638034,"vw":70.731297},{"c":71.75,"h":71.81,"l":70.6739,"n":9487,"o":71.19,"t":"2025-05-16T04:00:00Z","v":422392,"vw":71.571221},{"c":71.4,"h":72.23,"l":70.49,"n":10550,"o":70.92,"t":"2025-05-19T04:00:00Z","v":541788,"vw":71.559271},{"c":70.97,"h":71.955,"l":70.7102,"n":9516,"o":71.5,"t":"2025-05-20T04:00:00Z","v":438657,"vw":71.164319},{"c":67.03,"h":70.315,"l":66.98,"n":13311,"o":70.1,"t":"2025-05-21T04:00:00Z","v":687548,"vw":68.238142},{"c":66.79,"h":67.815,"l":65.755,"n":12325,"o":66.59,"t":"2025-05-22T04:00:00Z","v":604574,"vw":66.961425},{"c":65.07,"h":66.51,"l":64.83,"n":13494,"o":66.02,"t":"2025-05-23T04:00:00Z","v":644241,"vw":65.355905},{"c":65.17,"h":65.88,"l":64.25,"n":10947,"o":65.85,"t":"2025-05-27T04:00:00Z","v":515534,"vw":65.158098},{"c":64.22,"h":65.74,"l":64,"n":10095,"o":65.34,"t":"2025-05-28T04:00:00Z","v":506639,"vw":64.378906},{"c":65.21,"h":65.47,"l":63.99,"n":7671,"o":64.13,"t":"2025-05-29T04:00:00Z","v":355159,"vw":64.950747},{"c":64.72,"h":65.58,"l":64.01,"n":9990,"o":65.13,"t":"2025-05-30T04:00:00Z","v":512562,"vw":64.874695},{"c":64,"h":64.53,"l":63.18,"n":12007,"o":64.52,"t":"2025-06-02T04:00:00Z","v":551818,"vw":63.849507},{"c":63.77,"h":64.49,"l":63.08,"n":11271,"o":64,"t":"2025-06-03T04:00:00Z","v":499783,"vw":63.830062},{"c":63.78,"h":64.34,"l":63.42,"n":10854,"o":63.75,"t":"2025-06-04T04:00:00Z","v":513075,"vw":63.823598},{"c":63.62,"h":64.22,"l":63.1,"n":10292,"o":64.22,"t":"2025-06-05T04:00:00Z","v":401538,"vw":63.564275},{"c":62.78,"h":64.005,"l":62.06,"n":9220,"o":63.96,"t":"2025-06-06T04:00:00Z","v":428246,"vw":62.699096},{"c":62.81,"h":63.75,"l":62.3,"n":9851,"o":63.31,"t":"2025-06-09T04:00:00Z","v":447168,"vw":62.932623},{"c":62.57,"h":64.12,"l":62.29,"n":9056,"o":63.15,"t":"2025-06-10T04:00:00Z","v":318613,"vw":62.851623},{"c":61.3,"h":63.09,"l":60.6,"n":10026,"o":62.73,"t":"2025-06-11T04:00:00Z","v":473336,"vw":61.439494},{"c":61.37,"h":61.5689,"l":59.63,"n":8730,"o":60.63,"t":"2025-06-12T04:00:00Z","v":396768,"vw":60.944545},{"c":60.53,"h":61.54,"l":59.785,"n":10054,"o":60.16,"t":"2025-06-13T04:00:00Z","v":483690,"vw":60.694002},{"c":60.38,"h":61.4278,"l":59.76,"n":12252,"o":61.12,"t":"2025-06-16T04:00:00Z","v":571402,"vw":60.501567},{"c":60.68,"h":61.885,"l":60.04,"n":10487,"o":60.04,"t":"2025-06-17T04:00:00Z","v":466375,"vw":60.843809},{"c":60.2,"h":61.699,"l":60.1381,"n":9039,"o":60.62,"t":"2025-06-18T04:00:00Z","v":299445,"vw":60.598793},{"c":59.57,"h":60.94,"l":59.09,"n":10881,"o":60.46,"t":"2025-06-20T04:00:00Z","v":859567,"vw":59.70819},{"c":60.01,"h":60.345,"l":58.97,"n":10342,"o":59.65,"t":"2025-06-23T04:00:00Z","v":460391,"vw":59.733534},{"c":60.05,"h":60.435,"l":59.5401,"n":9813,"o":60.24,"t":"2025-06-24T04:00:00Z","v":425976,"vw":59.937405},{"c":58.55,"h":59.925,"l":57.87,"n":11247,"o":59.88,"t":"2025-06-25T04:00:00Z","v":671974,"vw":58.390352},{"c":58.81,"h":59.335,"l":58.33,"n":11224,"o":58.89,"t":"2025-06-26T04:00:00Z","v":422916,"vw":58.855484},{"c":59.26,"h":60.33,"l":58.84,"n":9490,"o":59.23,"t":"2025-06-27T04:00:00Z","v":635406,"vw":59.334509},{"c":60.12,"h":60.23,"l":58.89,"n":14248,"o":59.49,"t":"2025-06-30T04:00:00Z","v":599638,"vw":59.830857},{"c":62.06,"h":63.3,"l":59.46,"n":14633,"o":59.84,"t":"2025-07-01T04:00:00Z","v":561240,"vw":61.854288},{"c":61.68,"h":62.285,"l":60.96,"n":10360,"o":62.19,"t":"2025-07-02T04:00:00Z","v":518566,"vw":61.609476},{"c":61.36,"h":62.53,"l":61.27,"n":5949,"o":62.17,"t":"2025-07-03T04:00:00Z","v":266133,"vw":61.680569},{"c":60.25,"h":62,"l":60.07,"n":10069,"o":61.17,"t":"2025-07-07T04:00:00Z","v":474899,"vw":60.673313},{"c":61.41,"h":62.34,"l":60.05,"n":8657,"o":60.24,"t":"2025-07-08T04:00:00Z","v":410765,"vw":61.34162},{"c":60.55,"h":61.745,"l":59.9,"n":6856,"o":61.34,"t":"2025-07-09T04:00:00Z","v":270891,"vw":60.48045},{"c":60.49,"h":61.54,"l":60.2,"n":7656,"o":60.45,"t":"2025-07-10T04:00:00Z","v":326846,"vw":60.809904},{"c":58.45,"h":60.13,"l":58.28,"n":6988,"o":59.79,"t":"2025-07-11T04:00:00Z","v":265278,"vw":58.712916},{"c":58.4,"h":58.59,"l":57.585,"n":7111,"o":58.13,"t":"2025-07-14T04:00:00Z","v":373174,"vw":58.276067},{"c":57.6,"h":59.01,"l":57.59,"n":8942,"o":58.78,"t":"2025-07-15T04:00:00Z","v":438976,"vw":58.033432},{"c":56.87,"h":58.21,"l":56.41,"n":8453,"o":57.77,"t":"2025-07-16T04:00:00Z","v":282000,"vw":56.973571},{"c":57.63,"h":57.97,"l":56.68,"n":10584,"o":56.68,"t":"2025-07-17T04:00:00Z","v":461240,"vw":57.59009},{"c":56.64,"h":57.99,"l":56.41,"n":9983,"o":57.6,"t":"2025-07-18T04:00:00Z","v":283056,"vw":56.860337},{"c":57.26,"h":57.3,"l":56.355,"n":10136,"o":56.81,"t":"2025-07-21T04:00:00Z","v":422442,"vw":57.032559},{"c":59.44,"h":59.8,"l":57.33,"n":8859,"o":57.55,"t":"2025-07-22T04:00:00Z","v":304531,"vw":59.25333},{"c":59.68,"h":60,"l":59,"n":9546,"o":60,"t":"2025-07-23T04:00:00Z","v":362173,"vw":59.601334},{"c":59.44,"h":60.29,"l":59.1,"n":8871,"o":59.24,"t":"2025-07-24T04:00:00Z","v":394116,"vw":59.458698},{"c":60.37,"h":60.785,"l":59.15,"n":12560,"o":59.81,"t":"2025-07-25T04:00:00Z","v":448920,"vw":60.084275},{"c":61.42,"h":61.645,"l":59.63,"n":10662,"o":60.59,"t":"2025-07-28T04:00:00Z","v":398886,"vw":61.168576},{"c":61.13,"h":61.455,"l":60.5,"n":11710,"o":61.31,"t":"2025-07-29T04:00:00Z","v":452095,"vw":61.010001},{"c":60.19,"h":61.38,"l":60.15,"n":16089,"o":61.15,"t":"2025-07-30T04:00:00Z","v":600018,"vw":60.625482},{"c":59.58,"h":60.5,"l":58.88,"n":16959,"o":59.82,"t":"2025-07-31T04:00:00Z","v":766428,"vw":59.75559},{"c":45.07,"h":57.41,"l":45.07,"n":44677,"o":55.85,"t":"2025-08-01T04:00:00Z","v":2277552,"vw":46.624325},{"c":48.27,"h":48.43,"l":44.14,"n":31835,"o":45.505,"t":"2025-08-04T04:00:00Z","v":1704121,"vw":46.788133},{"c":50.66,"h":50.66,"l":47.33,"n":27092,"o":48.47,"t":"2025-08-05T04:00:00Z","v":1827040,"vw":49.727531},{"c":50.5,"h":51.005,"l":49.405,"n":16800,"o":50.7,"t":"2025-08-06T04:00:00Z","v":891876,"vw":50.384326},{"c":52.24,"h":54.28,"l":51.54,"n":19544,"o":53.86,"t":"2025-08-07T04:00:00Z","v":945258,"vw":52.39995},{"c":53.47,"h":53.95,"l":51.7,"n":16457,"o":52.63,"t":"2025-08-08T04:00:00Z","v":790016,"vw":53.136032},{"c":49.85,"h":53.53,"l":49.74,"n":15378,"o":53.24,"t":"2025-08-11T04:00:00Z","v":668003,"vw":50.837456},{"c":50.12,"h":51.2,"l":49.3701,"n":12317,"o":50.16,"t":"2025-08-12T04:00:00Z","v":595441,"vw":50.421918},{"c":52.61,"h":52.72,"l":49.82,"n":13613,"o":49.83,"t":"2025-08-13T04:00:00Z","v":932274,"vw":52.048268},{"c":52.28,"h":52.82,"l":51.49,"n":11164,"o":52.25,"t":"2025-08-14T04:00:00Z","v":615680,"vw":52.439121},{"c":51.12,"h":52.86,"l":50,"n":10099,"o":52.61,"t":"2025-08-15T04:00:00Z","v":425147,"vw":51.068705},{"c":52.9,"h":53.62,"l":51.055,"n":14084,"o":51.33,"t":"2025-08-18T04:00:00Z","v":569072,"vw":52.605679},{"c":55.06,"h":55.38,"l":52.89,"n":17268,"o":52.89,"t":"2025-08-19T04:00:00Z","v":998017,"vw":54.649354},{"c":54.19,"h":55.74,"l":54.16,"n":11044,"o":55.12,"t":"2025-08-20T04:00:00Z","v":514149,"vw":54.559428},{"c":53.8,"h":54.43,"l":52.56,"n":10443,"o":53.82,"t":"2025-08-21T04:00:00Z","v":397128,"vw":53.871436},{"c":55.6,"h":55.99,"l":53.92,"n":15661,"o":54.15,"t":"2025-08-22T04:00:00Z","v":759867,"vw":55.467505},{"c":55.46,"h":56.045,"l":54.68,"n":10248,"o":55.55,"t":"2025-08-25T04:00:00Z","v":394358,"vw":55.429978},{"c":53.62,"h":56.11,"l":53.61,"n":9787,"o":55.28,"t":"2025-08-26T04:00:00Z","v":379987,"vw":54.230922},{"c":55.05,"h":55.328,"l":53.47,"n":10172,"o":53.62,"t":"2025-08-27T04:00:00Z","v":395829,"vw":54.61196},{"c":54.39,"h":55.66,"l":53.72,"n":10495,"o":55.38,"t":"2025-08-28T04:00:00Z","v":428607,"vw":54.399939},{"c":55.22,"h":55.79,"l":54.335,"n":9703,"o":54.65,"t":"2025-08-29T04:00:00Z","v":344341,"vw":55.022198},{"c":54.43,"h":55.26,"l":54.155,"n":11950,"o":55,"t":"2025-09-02T04:00:00Z","v":523367,"vw":54.538133},{"c":55.27,"h":55.425,"l":54.1233,"n":10735,"o":54.3,"t":"2025-09-03T04:00:00Z","v":416635,"vw":54.962216},{"c":55.62,"h":55.854,"l":54.1615,"n":12226,"o":54.67,"t":"2025-09-04T04:00:00Z","v":383403,"vw":55.363802},{"c":54,"h":57.22,"l":53.35,"n":13233,"o":55.53,"t":"2025-09-05T04:00:00Z","v":750560,"vw":54.275717},{"c":53.2,"h":54,"l":51.63,"n":15118,"o":54,"t":"2025-09-08T04:00:00Z","v":661715,"vw":53.089671},{"c":53.47,"h":53.92,"l":52.98,"n":12737,"o":53.92,"t":"2025-09-09T04:00:00Z","v":516533,"vw":53.474892},{"c":51.15,"h":53.41,"l":50.75,"n":16915,"o":52.85,"t":"2025-09-10T04:00:00Z","v":668484,"vw":51.439022},{"c":54.12,"h":54.25,"l":51.44,"n":16490,"o":51.68,"t":"2025-09-11T04:00:00Z","v":688632,"vw":53.46237},{"c":52.93,"h":54.11,"l":52.91,"n":9606,"o":54.01,"t":"2025-09-12T04:00:00Z","v":331970,"vw":53.185899},{"c":52.01,"h":53.25,"l":51.72,"n":17391,"o":53.25,"t":"2025-09-15T04:00:00Z","v":762606,"vw":52.233607},{"c":51.76,"h":52.55,"l":51.38,"n":10530,"o":52.07,"t":"2025-09-16T04:00:00Z","v":473202,"vw":51.880347},{"c":51.33,"h":54.56,"l":51.25,"n":13856,"o":52,"t":"2025-09-17T04:00:00Z","v":599010,"vw":52.42073},{"c":51.49,"h":52.46,"l":51.1005,"n":12159,"o":51.63,"t":"2025-09-18T04:00:00Z","v":403296,"vw":51.704108},{"c":50.38,"h":51.665,"l":50.27,"n":13572,"o":51.63,"t":"2025-09-19T04:00:00Z","v":1440457,"vw":50.54141},{"c":51.36,"h":51.4,"l":49.55,"n":12460,"o":50.09,"t":"2025-09-22T04:00:00Z","v":457875,"vw":51.050034},{"c":50.54,"h":52.35,"l":50.31,"n":9906,"o":51.8,"t":"2025-09-23T04:00:00Z","v":456987,"vw":50.795241},{"c":50.87,"h":51.6375,"l":50.28,"n":11005,"o":50.6,"t":"2025-09-24T04:00:00Z","v":476826,"vw":51.036801},{"c":49.31,"h":51.4479,"l":49.25,"n":11873,"o":51,"t":"2025-09-25T04:00:00Z","v":542605,"vw":49.613981},{"c":49.44,"h":49.83,"l":48.99,"n":12653,"o":49.5,"t":"2025-09-26T04:00:00Z","v":543385,"vw":49.463931},{"c":49.01,"h":49.74,"l":48.59,"n":11472,"o":49.74,"t":"2025-09-29T04:00:00Z","v":486158,"vw":49.207057},{"c":49.2,"h":49.24,"l":48.17,"n":14434,"o":48.7,"t":"2025-09-30T04:00:00Z","v":616627,"vw":48.888064},{"c":49.35,"h":49.5175,"l":47.99,"n":10932,"o":48.75,"t":"2025-10-01T04:00:00Z","v":475099,"vw":48.91472},{"c":48.99,"h":49.82,"l":48.38,"n":10073,"o":49.28,"t":"2025-10-02T04:00:00Z","v":373837,"vw":48.921345},{"c":49.34,"h":50.0925,"l":48.6398,"n":10243,"o":48.99,"t":"2025-10-03T04:00:00Z","v":567907,"vw":49.419658},{"c":49.02,"h":49.8575,"l":48.8,"n":11822,"o":49.7,"t":"2025-10-06T04:00:00Z","v":585740,"vw":49.269565},{"c":48.47,"h":49.4571,"l":48.24,"n":9730,"o":49.2,"t":"2025-10-07T04:00:00Z","v":383813,"vw":48.544171},{"c":47.79,"h":48.82,"l":47.12,"n":11791,"o":48.59,"t":"2025-10-08T04:00:00Z","v":471724,"vw":47.655726},{"c":47.23,"h":47.745,"l":46.99,"n":10322,"o":47.73,"t":"2025-10-09T04:00:00Z","v":395077,"vw":47.295615},{"c":45.8,"h":47.82,"l":45.4139,"n":13005,"o":47.5,"t":"2025-10-10T04:00:00Z","v":497806,"vw":46.090501},{"c":46.64,"h":46.95,"l":45.95,"n":11353,"o":46.2,"t":"2025-10-13T04:00:00Z","v":591792,"vw":46.638051},{"c":47.02,"h":47.23,"l":45.61,"n":9903,"o":45.61,"t":"2025-10-14T04:00:00Z","v":403446,"vw":46.741574},{"c":46.4,"h":47.66,"l":46.38,"n":12110,"o":47.25,"t":"2025-10-15T04:00:00Z","v":453406,"vw":46.730865},{"c":47.32,"h":47.745,"l":45.475,"n":16716,"o":46.33,"t":"2025-10-16T04:00:00Z","v":942475,"vw":46.975221},{"c":47.11,"h":47.795,"l":46.69,"n":10301,"o":47.33,"t":"2025-10-17T04:00:00Z","v":406829,"vw":47.132203},{"c":47.56,"h":48.35,"l":47.19,"n":9316,"o":47.21,"t":"2025-10-20T04:00:00Z","v":389528,"vw":47.590015},{"c":47.9,"h":48.38,"l":47.23,"n":8893,"o":47.47,"t":"2025-10-21T04:00:00Z","v":378501,"vw":47.923676},{"c":47.32,"h":48.5,"l":47.16,"n":10615,"o":47.89,"t":"2025-10-22T04:00:00Z","v":511605,"vw":47.553469},{"c":46.36,"h":47.5,"l":45.49,"n":12146,"o":47.5,"t":"2025-10-23T04:00:00Z","v":502564,"vw":46.199529},{"c":45.99,"h":46.75,"l":45.79,"n":10440,"o":46.73,"t":"2025-10-24T04:00:00Z","v":433595,"vw":46.054539},{"c":45.54,"h":46.68,"l":44.95,"n":11377,"o":46.28,"t":"2025-10-27T04:00:00Z","v":499261,"vw":45.721577},{"c":45.78,"h":45.83,"l":44.92,"n":12239,"o":45.34,"t":"2025-10-28T04:00:00Z","v":531389,"vw":45.565387},{"c":42.5,"h":45.56,"l":42.355,"n":14293,"o":45.27,"t":"2025-10-29T04:00:00Z","v":609499,"vw":43.394438},{"c":42.98,"h":43.59,"l":42.11,"n":14801,"o":42.11,"t":"2025-10-30T04:00:00Z","v":654252,"vw":43.10009},{"c":44.12,"h":44.35,"l":42.505,"n":17933,"o":42.72,"t":"2025-10-31T04:00:00Z","v":912277,"vw":43.865334},{"c":45.09,"h":46.68,"l":43.03,"n":32797,"o":44.03,"t":"2025-11-03T05:00:00Z","v":2061187,"vw":45.154141},{"c":37.03,"h":40.1664,"l":33,"n":50583,"o":35.72,"t":"2025-11-04T05:00:00Z","v":2949853,"vw":37.892416},{"c":36.07,"h":37.565,"l":35.18,"n":29603,"o":37.07,"t":"2025-11-05T05:00:00Z","v":1633970,"vw":36.328082},{"c":34.08,"h":36.49,"l":33.43,"n":22128,"o":35.83,"t":"2025-11-06T05:00:00Z","v":1141620,"vw":34.249781},{"c":33.86,"h":34.895,"l":33.57,"n":18154,"o":34.19,"t":"2025-11-07T05:00:00Z","v":793203,"vw":33.985851},{"c":32.83,"h":34.21,"l":32.62,"n":15191,"o":34.16,"t":"2025-11-10T05:00:00Z","v":809332,"vw":32.918826},{"c":34.22,"h":34.25,"l":32.65,"n":15704,"o":33.36,"t":"2025-11-11T05:00:00Z","v":897908,"vw":33.942319},{"c":33.67,"h":35.12,"l":33.62,"n":15907,"o":34.34,"t":"2025-11-12T05:00:00Z","v":764123,"vw":34.078719},{"c":33.25,"h":34.575,"l":33.06,"n":13883,"o":33.63,"t":"2025-11-13T05:00:00Z","v":592401,"vw":33.575449},{"c":32.66,"h":33.72,"l":32.4665,"n":11645,"o":33.08,"t":"2025-11-14T05:00:00Z","v":546850,"vw":32.784071},{"c":31.96,"h":33.285,"l":31.9,"n":13839,"o":32.4,"t":"2025-11-17T05:00:00Z","v":655797,"vw":32.232717},{"c":32.04,"h":32.295,"l":31,"n":15906,"o":31.8,"t":"2025-11-18T05:00:00Z","v":875771,"vw":31.892349},{"c":31.69,"h":32.04,"l":31.19,"n":10988,"o":32.04,"t":"2025-11-19T05:00:00Z","v":541013,"vw":31.611627},{"c":32.45,"h":32.52,"l":31.24,"n":13726,"o":31.71,"t":"2025-11-20T05:00:00Z","v":2072260,"vw":32.117987},{"c":34.46,"h":34.56,"l":32.4901,"n":17006,"o":32.8,"t":"2025-11-21T05:00:00Z","v":1629161,"vw":34.197467},{"c":34,"h":34.18,"l":33.07,"n":14663,"o":34.11,"t":"2025-11-24T05:00:00Z","v":809348,"vw":33.763805},{"c":35.54,"h":35.82,"l":33.85,"n":14848,"o":33.88,"t":"2025-11-25T05:00:00Z","v":761675,"vw":35.429731},{"c":35.45,"h":35.955,"l":35.131,"n":10948,"o":35.45,"t":"2025-11-26T05:00:00Z","v":522256,"vw":35.423941},{"c":35.37,"h":35.69,"l":35.04,"n":6341,"o":35.37,"t":"2025-11-28T05:00:00Z","v":244545,"vw":35.399117},{"c":35.32,"h":35.9799,"l":35.04,"n":13782,"o":35.2,"t":"2025-12-01T05:00:00Z","v":755989,"vw":35.446625},{"c":34.63,"h":35.5,"l":34.27,"n":11295,"o":35.5,"t":"2025-12-02T05:00:00Z","v":537695,"vw":34.661851},{"c":35.97,"h":35.99,"l":34.4304,"n":10651,"o":34.7,"t":"2025-12-03T05:00:00Z","v":1245663,"vw":35.684655},{"c":35.94,"h":36.315,"l":35.47,"n":13737,"o":36.14,"t":"2025-12-04T05:00:00Z","v":617881,"vw":35.833857},{"c":35.14,"h":36.18,"l":35.01,"n":14371,"o":35.93,"t":"2025-12-05T05:00:00Z","v":1121994,"vw":35.327124},{"c":35.45,"h":35.935,"l":34.64,"n":21200,"o":35.03,"t":"2025-12-08T05:00:00Z","v":1533763,"vw":35.405867},{"c":34.35,"h":35.295,"l":34.24,"n":15226,"o":34.87,"t":"2025-12-09T05:00:00Z","v":1055589,"vw":34.664533},{"c":36.24,"h":36.55,"l":34.14,"n":15844,"o":34.7,"t":"2025-12-10T05:00:00Z","v":1262905,"vw":35.731801},{"c":38.02,"h":38.7,"l":36.3474,"n":19536,"o":36.45,"t":"2025-12-11T05:00:00Z","v":1070939,"vw":37.982846},{"c":38.65,"h":39.07,"l":38.05,"n":13034,"o":38.5,"t":"2025-12-12T05:00:00Z","v":699874,"vw":38.605745},{"c":38.22,"h":39.2824,"l":37.86,"n":14565,"o":38.94,"t":"2025-12-15T05:00:00Z","v":664148,"vw":38.236666},{"c":38.88,"h":39.065,"l":37.475,"n":16873,"o":38.27,"t":"2025-12-16T05:00:00Z","v":822481,"vw":38.762433},{"c":39.38,"h":39.655,"l":38.49,"n":18321,"o":38.7,"t":"2025-12-17T05:00:00Z","v":1191188,"vw":39.275352},{"c":39.44,"h":39.86,"l":39.26,"n":16816,"o":39.27,"t":"2025-12-18T05:00:00Z","v":781611,"vw":39.497632},{"c":38.61,"h":39.5,"l":38.325,"n":18056,"o":39.38,"t":"2025-12-19T05:00:00Z","v":7838713,"vw":38.678788},{"c":38.92,"h":39.24,"l":38.37,"n":19417,"o":38.56,"t":"2025-12-22T05:00:00Z","v":1171283,"vw":38.835938},{"c":37.7,"h":39.11,"l":37.61,"n":11990,"o":38.54,"t":"2025-12-23T05:00:00Z","v":564291,"vw":37.929919},{"c":38.44,"h":38.44,"l":37.605,"n":6010,"o":37.94,"t":"2025-12-24T05:00:00Z","v":291293,"vw":38.226602},{"c":38.57,"h":38.59,"l":37.77,"n":9958,"o":38.2,"t":"2025-12-26T05:00:00Z","v":605276,"vw":38.316905},{"c":38.72,"h":39.04,"l":38.475,"n":10709,"o":38.48,"t":"2025-12-29T05:00:00Z","v":598548,"vw":38.791758},{"c":38.97,"h":39.5,"l":37.99,"n":15026,"o":38.58,"t":"2025-12-30T05:00:00Z","v":827393,"vw":39.094761},{"c":38.72,"h":39.09,"l":38.17,"n":9635,"o":38.85,"t":"2025-12-31T05:00:00Z","v":534481,"vw":38.801113},{"c":38.62,"h":39.32,"l":37.73,"n":15698,"o":38.71,"t":"2026-01-02T05:00:00Z","v":871938,"vw":38.446345},{"c":42.36,"h":43.035,"l":38.34,"n":18903,"o":38.34,"t":"2026-01-05T05:00:00Z","v":1391721,"vw":41.524046},{"c":42.9,"h":44.255,"l":42.155,"n":33636,"o":42.44,"t":"2026-01-06T05:00:00Z","v":2296823,"vw":43.365912},{"c":42.33,"h":43.33,"l":41.79,"n":24512,"o":42.18,"t":"2026-01-07T05:00:00Z","v":2037158,"vw":42.637036},{"c":43.84,"h":44.68,"l":42.2,"n":16912,"o":42.2,"t":"2026-01-08T05:00:00Z","v":1480157,"vw":43.889668},{"c":44.97,"h":45.1,"l":43.31,"n":11894,"o":44.01,"t":"2026-01-09T05:00:00Z","v":942990,"vw":44.693364},{"c":45.25,"h":45.5299,"l":44.0575,"n":13033,"o":45.04,"t":"2026-01-12T05:00:00Z","v":2210190,"vw":45.032946},{"c":44.74,"h":45.74,"l":44.71,"n":14847,"o":45.4,"t":"2026-01-13T05:00:00Z","v":1630607,"vw":45.019876},{"c":45.55,"h":46.1,"l":44.8,"n":17904,"o":44.8,"t":"2026-01-14T05:00:00Z","v":1019369,"vw":45.487335},{"c":46.32,"h":46.73,"l":45.25,"n":11822,"o":45.75,"t":"2026-01-15T05:00:00Z","v":827443,"vw":46.288572},{"c":46.59,"h":46.79,"l":45.7301,"n":11813,"o":46.39,"t":"2026-01-16T05:00:00Z","v":584655,"vw":46.470149},{"c":45.36,"h":46.01,"l":44.82,"n":13206,"o":45.65,"t":"2026-01-20T05:00:00Z","v":961031,"vw":45.333176},{"c":47.05,"h":47.88,"l":45.07,"n":11347,"o":45.94,"t":"2026-01-21T05:00:00Z","v":522645,"vw":47.005922},{"c":47.28,"h":48.14,"l":47.09,"n":9402,"o":47.23,"t":"2026-01-22T05:00:00Z","v":456138,"vw":47.416862},{"c":46.72,"h":47.65,"l":46.25,"n":8928,"o":47.15,"t":"2026-01-23T05:00:00Z","v":370237,"vw":46.813974},{"c":45.64,"h":46.73,"l":45.1094,"n":10636,"o":46.73,"t":"2026-01-26T05:00:00Z","v":498787,"vw":45.616946},{"c":44.35,"h":45.95,"l":44.17,"n":9569,"o":45.13,"t":"2026-01-27T05:00:00Z","v":421495,"vw":44.603054},{"c":40.74,"h":44.475,"l":40.67,"n":15260,"o":44.41,"t":"2026-01-28T05:00:00Z","v":888774,"vw":41.739901},{"c":40.86,"h":41.37,"l":39.82,"n":17203,"o":40.72,"t":"2026-01-29T05:00:00Z","v":1372068,"vw":40.753839},{"c":42.73,"h":43.345,"l":40.77,"n":18695,"o":40.96,"t":"2026-01-30T05:00:00Z","v":1012084,"vw":42.652964},{"c":43.15,"h":43.66,"l":42.21,"n":14320,"o":43.29,"t":"2026-02-02T05:00:00Z","v":695811,"vw":43.19945},{"c":40.05,"h":43.28,"l":39.9,"n":14184,"o":42.46,"t":"2026-02-03T05:00:00Z","v":565235,"vw":40.515248},{"c":40.81,"h":42.53,"l":39.835,"n":18972,"o":40.21,"t":"2026-02-04T05:00:00Z","v":1140652,"vw":41.123134},{"c":40.28,"h":41.64,"l":38.91,"n":15096,"o":41.2,"t":"2026-02-05T05:00:00Z","v":1003147,"vw":40.126852},{"c":38.92,"h":40.93,"l":38.585,"n":24105,"o":40.42,"t":"2026-02-06T05:00:00Z","v":1354686,"vw":39.160167},{"c":36.7,"h":39.749,"l":36.515,"n":15591,"o":39,"t":"2026-02-09T05:00:00Z","v":728360,"vw":37.148024},{"c":33.66,"h":37.3,"l":33.27,"n":29514,"o":36.68,"t":"2026-02-10T05:00:00Z","v":2038210,"vw":34.51089},{"c":30,"h":36.2132,"l":28.02,"n":42454,"o":35.34,"t":"2026-02-11T05:00:00Z","v":2798525,"vw":30.287456},{"c":25.92,"h":30.0559,"l":25.7,"n":29868,"o":29.56,"t":"2026-02-12T05:00:00Z","v":1735797,"vw":26.748225},{"c":25.68,"h":27.0099,"l":25.33,"n":28767,"o":25.88,"t":"2026-02-13T05:00:00Z","v":1825426,"vw":25.936893},{"c":24.92,"h":26.04,"l":24.47,"n":23000,"o":25.85,"t":"2026-02-17T05:00:00Z","v":1463104,"vw":24.981721},{"c":25.71,"h":26.09,"l":24.52,"n":18376,"o":24.58,"t":"2026-02-18T05:00:00Z","v":1055407,"vw":25.685349},{"c":25.19,"h":26.11,"l":25.15,"n":20375,"o":25.53,"t":"2026-02-19T05:00:00Z","v":1418721,"vw":25.36878},{"c":23.3,"h":25.13,"l":23,"n":19526,"o":24.77,"t":"2026-02-20T05:00:00Z","v":1245196,"vw":23.510058},{"c":20.99,"h":23.2,"l":20.98,"n":21574,"o":23.06,"t":"2026-02-23T05:00:00Z","v":1289785,"vw":21.379543},{"c":22.13,"h":22.7,"l":20.89,"n":23870,"o":21.43,"t":"2026-02-24T05:00:00Z","v":1862583,"vw":21.847582},{"c":22.36,"h":22.82,"l":21.79,"n":19077,"o":22.35,"t":"2026-02-25T05:00:00Z","v":1094541,"vw":22.352906},{"c":22.94,"h":23.46,"l":22.33,"n":17633,"o":22.53,"t":"2026-02-26T05:00:00Z","v":1028222,"vw":22.880671},{"c":22.21,"h":22.43,"l":21.255,"n":14613,"o":22.38,"t":"2026-02-27T05:00:00Z","v":913488,"vw":21.945341},{"c":21.13,"h":22.345,"l":20.6,"n":15732,"o":21.63,"t":"2026-03-02T05:00:00Z","v":901663,"vw":21.206508},{"c":21.37,"h":21.51,"l":20.4201,"n":15651,"o":20.9,"t":"2026-03-03T05:00:00Z","v":891899,"vw":21.151166},{"c":21.41,"h":21.97,"l":20.89,"n":13376,"o":21.26,"t":"2026-03-04T05:00:00Z","v":1069170,"vw":21.50856},{"c":21.89,"h":22.705,"l":21.265,"n":17586,"o":21.33,"t":"2026-03-05T05:00:00Z","v":1044268,"vw":22.088527},{"c":22.26,"h":22.39,"l":20.62,"n":18208,"o":20.92,"t":"2026-03-06T05:00:00Z","v":1244190,"vw":21.982244},{"c":21.94,"h":22.22,"l":20.65,"n":20908,"o":21.96,"t":"2026-03-09T04:00:00Z","v":1386687,"vw":21.774413},{"c":19.98,"h":21.98,"l":19.6,"n":19029,"o":21.8,"t":"2026-03-10T04:00:00Z","v":1322132,"vw":20.096075},{"c":19.9,"h":20.47,"l":18.57,"n":17152,"o":19.93,"t":"2026-03-11T04:00:00Z","v":1186662,"vw":19.562089},{"c":20.55,"h":21.71,"l":20.3401,"n":23358,"o":20.81,"t":"2026-03-12T04:00:00Z","v":1538770,"vw":20.704496},{"c":20.18,"h":21.11,"l":20.09,"n":16651,"o":20.55,"t":"2026-03-13T04:00:00Z","v":1236167,"vw":20.349703},{"c":21.72,"h":21.72,"l":20.32,"n":23586,"o":20.79,"t":"2026-03-16T04:00:00Z","v":1758539,"vw":21.337407},{"c":23.51,"h":24.505,"l":21.91,"n":23870,"o":21.91,"t":"2026-03-17T04:00:00Z","v":1597438,"vw":23.511425},{"c":23.08,"h":23.63,"l":22.15,"n":17646,"o":22.98,"t":"2026-03-18T04:00:00Z","v":1393508,"vw":23.166786},{"c":22.72,"h":24.35,"l":22.31,"n":16465,"o":23,"t":"2026-03-19T04:00:00Z","v":1235171,"vw":22.941771},{"c":24.47,"h":25.65,"l":24.3,"n":21334,"o":24.79,"t":"2026-03-20T04:00:00Z","v":3587295,"vw":24.616257},{"c":26.33,"h":26.39,"l":23.67,"n":17718,"o":24.85,"t":"2026-03-23T04:00:00Z","v":1267413,"vw":25.875984},{"c":26.54,"h":26.8299,"l":25.22,"n":19875,"o":25.67,"t":"2026-03-24T04:00:00Z","v":1187396,"vw":26.4799},{"c":26.06,"h":27.31,"l":24.7,"n":14790,"o":26.94,"t":"2026-03-25T04:00:00Z","v":833699,"vw":25.825003},{"c":26.82,"h":27.95,"l":25.875,"n":14577,"o":25.95,"t":"2026-03-26T04:00:00Z","v":816724,"vw":27.046261},{"c":26.49,"h":26.59,"l":25.4,"n":15477,"o":26.59,"t":"2026-03-27T04:00:00Z","v":689736,"vw":26.297415},{"c":27.54,"h":27.715,"l":26.5,"n":14345,"o":26.78,"t":"2026-03-30T04:00:00Z","v":856468,"vw":27.34999},{"c":27.04,"h":27.78,"l":26.82,"n":11128,"o":27.78,"t":"2026-03-31T04:00:00Z","v":570514,"vw":27.110909},{"c":27.04,"h":27.3093,"l":25.57,"n":13012,"o":27.05,"t":"2026-04-01T04:00:00Z","v":544131,"vw":26.824703},{"c":29.34,"h":29.37,"l":26.61,"n":14702,"o":27.2,"t":"2026-04-02T04:00:00Z","v":845896,"vw":28.874138},{"c":27.97,"h":29.36,"l":27.96,"n":14113,"o":29.04,"t":"2026-04-06T04:00:00Z","v":1118415,"vw":28.377435},{"c":27.81,"h":28.32,"l":27.44,"n":10723,"o":28.1,"t":"2026-04-07T04:00:00Z","v":783307,"vw":27.805314},{"c":26.06,"h":28.36,"l":26.03,"n":12931,"o":28.36,"t":"2026-04-08T04:00:00Z","v":2138616,"vw":26.602916},{"c":25.91,"h":25.94,"l":24.92,"n":13615,"o":25.66,"t":"2026-04-09T04:00:00Z","v":775022,"vw":25.683086},{"c":25.03,"h":26.2,"l":24.64,"n":11214,"o":25.89,"t":"2026-04-10T04:00:00Z","v":524609,"vw":25.129505},{"c":27.85,"h":28.4099,"l":24.87,"n":17551,"o":25.03,"t":"2026-04-13T04:00:00Z","v":1192535,"vw":27.451059},{"c":27.59,"h":28.52,"l":27.19,"n":12397,"o":27.92,"t":"2026-04-14T04:00:00Z","v":707485,"vw":27.53479},{"c":27.74,"h":28.53,"l":27.53,"n":14386,"o":27.92,"t":"2026-04-15T04:00:00Z","v":1012228,"vw":27.80917},{"c":28.68,"h":28.82,"l":27,"n":15332,"o":28.16,"t":"2026-04-16T04:00:00Z","v":1394349,"vw":28.449324},{"c":28.9,"h":29.1895,"l":28.11,"n":14006,"o":28.69,"t":"2026-04-17T04:00:00Z","v":844998,"vw":28.769332},{"c":31.42,"h":31.88,"l":28.79,"n":12140,"o":29.07,"t":"2026-04-20T04:00:00Z","v":711089,"vw":30.989888},{"c":31.84,"h":33.24,"l":31.54,"n":11011,"o":31.54,"t":"2026-04-21T04:00:00Z","v":733737,"vw":32.09022},{"c":32.39,"h":32.46,"l":31.47,"n":10806,"o":31.8,"t":"2026-04-22T04:00:00Z","v":570794,"vw":32.070786},{"c":32.21,"h":32.33,"l":31.22,"n":13343,"o":31.89,"t":"2026-04-23T04:00:00Z","v":767551,"vw":31.840982},{"c":32.77,"h":33,"l":31.61,"n":10804,"o":32.25,"t":"2026-04-24T04:00:00Z","v":507458,"vw":32.536138},{"c":33.65,"h":34.15,"l":32.27,"n":14568,"o":32.845,"t":"2026-04-27T04:00:00Z","v":819962,"vw":33.485683},{"c":35.25,"h":35.62,"l":33.29,"n":17987,"o":33.42,"t":"2026-04-28T04:00:00Z","v":794894,"vw":35.210325},{"c":37.21,"h":37.7,"l":35.25,"n":22150,"o":35.71,"t":"2026-04-29T04:00:00Z","v":1200063,"vw":37.084791},{"c":35.57,"h":36.245,"l":32.74,"n":19588,"o":34.785,"t":"2026-04-30T04:00:00Z","v":934906,"vw":35.355046},{"c":28.53,"h":33.8,"l":27.83,"n":35786,"o":33.03,"t":"2026-05-01T04:00:00Z","v":2036015,"vw":29.541224},{"c":29.55,"h":30.91,"l":28.45,"n":23947,"o":28.66,"t":"2026-05-04T04:00:00Z","v":1257844,"vw":29.828319},{"c":28.58,"h":30.5,"l":27.88,"n":16234,"o":29.45,"t":"2026-05-05T04:00:00Z","v":860307,"vw":28.592362},{"c":28.75,"h":29.14,"l":27.68,"n":14976,"o":28.06,"t":"2026-05-06T04:00:00Z","v":824065,"vw":28.742554},{"c":32.69,"h":33.07,"l":30.79,"n":18958,"o":30.86,"t":"2026-05-07T04:00:00Z","v":992034,"vw":32.369384},{"c":32.59,"h":32.61,"l":30.97,"n":13477,"o":32.35,"t":"2026-05-08T04:00:00Z","v":606844,"vw":32.299295},{"c":32.43,"h":33.42,"l":31.71,"n":13922,"o":32.74,"t":"2026-05-11T04:00:00Z","v":497355,"vw":32.609017},{"c":31.57,"h":33.36,"l":31.4,"n":9708,"o":33,"t":"2026-05-12T04:00:00Z","v":553272,"vw":31.785945},{"c":29.19,"h":31.2,"l":28.04,"n":11260,"o":30.97,"t":"2026-05-13T04:00:00Z","v":503014,"vw":29.144673},{"c":28.93,"h":29.9,"l":28.48,"n":9707,"o":29.17,"t":"2026-05-14T04:00:00Z","v":386771,"vw":29.130556},{"c":30.23,"h":30.625,"l":29.01,"n":9267,"o":29.09,"t":"2026-05-15T04:00:00Z","v":492375,"vw":30.016989},{"c":31.45,"h":32.71,"l":30.01,"n":11047,"o":30.01,"t":"2026-05-18T04:00:00Z","v":601406,"vw":31.710302},{"c":31.46,"h":33.45,"l":31.1,"n":11899,"o":31.51,"t":"2026-05-19T04:00:00Z","v":856941,"vw":31.896222},{"c":31.61,"h":31.72,"l":29.96,"n":10258,"o":30.79,"t":"2026-05-20T04:00:00Z","v":407995,"vw":31.397129},{"c":30.86,"h":31.475,"l":30,"n":8454,"o":31.3,"t":"2026-05-21T04:00:00Z","v":383445,"vw":30.85341},{"c":32.09,"h":32.205,"l":30.74,"n":10707,"o":30.87,"t":"2026-05-22T04:00:00Z","v":435516,"vw":31.909474},{"c":31.68,"h":31.75,"l":30.68,"n":12073,"o":31.59,"t":"2026-05-26T04:00:00Z","v":572226,"vw":31.479282},{"c":32.95,"h":33.4,"l":31.37,"n":14966,"o":32.03,"t":"2026-05-27T04:00:00Z","v":972625,"vw":32.64623},{"c":34.05,"h":34.79,"l":32.59,"n":14808,"o":33.12,"t":"2026-05-28T04:00:00Z","v":986804,"vw":34.097499},{"c":34.47,"h":35.14,"l":33.98,"n":10819,"o":34.49,"t":"2026-05-29T04:00:00Z","v":711772,"vw":34.446551},{"c":36.77,"h":37.345,"l":35.08,"n":13788,"o":35.08,"t":"2026-06-01T04:00:00Z","v":785210,"vw":36.601156},{"c":35.85,"h":37.235,"l":35.29,"n":13019,"o":35.66,"t":"2026-06-02T04:00:00Z","v":538904,"vw":36.192274},{"c":33.6,"h":35.24,"l":33.23,"n":16834,"o":35.24,"t":"2026-06-03T04:00:00Z","v":1034713,"vw":33.843242},{"c":33.47,"h":34.79,"l":33.28,"n":13049,"o":33.7,"t":"2026-06-04T04:00:00Z","v":991272,"vw":33.746502},{"c":35.38,"h":37.055,"l":34.73,"n":15779,"o":36.31,"t":"2026-06-05T04:00:00Z","v":827609,"vw":35.436443},{"c":34.72,"h":36.03,"l":34.4001,"n":14756,"o":35.21,"t":"2026-06-08T04:00:00Z","v":726220,"vw":35.118006},{"c":37.27,"h":37.31,"l":34.28,"n":13825,"o":34.53,"t":"2026-06-09T04:00:00Z","v":698190,"vw":36.267087},{"c":37,"h":38.3,"l":36.725,"n":14895,"o":37.13,"t":"2026-06-10T04:00:00Z","v":812815,"vw":37.363888},{"c":37.68,"h":38,"l":35.77,"n":12197,"o":36.75,"t":"2026-06-11T04:00:00Z","v":505514,"vw":37.543668},{"c":36.6,"h":37.43,"l":35.91,"n":14176,"o":37.13,"t":"2026-06-12T04:00:00Z","v":725815,"vw":36.487701},{"c":36.22,"h":36.965,"l":35.12,"n":13279,"o":35.62,"t":"2026-06-15T04:00:00Z","v":652167,"vw":36.1484},{"c":34.95,"h":37,"l":33.5,"n":14731,"o":36.46,"t":"2026-06-16T04:00:00Z","v":777180,"vw":34.813574},{"c":37.24,"h":39.175,"l":34.99,"n":19693,"o":34.99,"t":"2026-06-17T04:00:00Z","v":1268006,"vw":37.626194},{"c":36.22,"h":37.42,"l":34.98,"n":11890,"o":37.33,"t":"2026-06-18T04:00:00Z","v":2202655,"vw":36.241921},{"c":34.11,"h":35.83,"l":33.1,"n":13341,"o":35.83,"t":"2026-06-22T04:00:00Z","v":930501,"vw":34.073115},{"c":37.04,"h":37.36,"l":34.16,"n":14264,"o":34.48,"t":"2026-06-23T04:00:00Z","v":650376,"vw":36.792025},{"c":38.11,"h":38.395,"l":36.09,"n":14292,"o":36.09,"t":"2026-06-24T04:00:00Z","v":662375,"vw":37.799947},{"c":38.41,"h":39.75,"l":37.385,"n":10002,"o":37.81,"t":"2026-06-25T04:00:00Z","v":506959,"vw":38.446586},{"c":41.44,"h":41.5,"l":38.25,"n":11470,"o":38.54,"t":"2026-06-26T04:00:00Z","v":1313795,"vw":41.29226},{"c":42.6,"h":42.9,"l":40.75,"n":13453,"o":41.78,"t":"2026-06-29T04:00:00Z","v":973707,"vw":42.359743},{"c":41.31,"h":42.8599,"l":40.47,"n":8407,"o":40.47,"t":"2026-06-30T04:00:00Z","v":463192,"vw":41.332979},{"c":44.07,"h":45.2,"l":40.68,"n":13815,"o":42.05,"t":"2026-07-01T04:00:00Z","v":717288,"vw":43.975063},{"c":45.37,"h":45.66,"l":42.95,"n":12523,"o":44.03,"t":"2026-07-02T04:00:00Z","v":612519,"vw":45.034736},{"c":44.24,"h":44.84,"l":43.35,"n":10435,"o":44.51,"t":"2026-07-06T04:00:00Z","v":445917,"vw":44.31809},{"c":45.55,"h":46.8,"l":44.3875,"n":15462,"o":45.16,"t":"2026-07-07T04:00:00Z","v":654407,"vw":45.645698},{"c":43.9,"h":45.14,"l":43.7,"n":10079,"o":45.08,"t":"2026-07-08T04:00:00Z","v":351134,"vw":44.05865},{"c":44.37,"h":44.49,"l":42.1,"n":7319,"o":43.02,"t":"2026-07-09T04:00:00Z","v":247424,"vw":44.070999},{"c":45.51,"h":45.61,"l":43.82,"n":8302,"o":45.04,"t":"2026-07-10T04:00:00Z","v":297010,"vw":45.118373},{"c":48.39,"h":49.17,"l":46.55,"n":13834,"o":46.55,"t":"2026-07-13T04:00:00Z","v":1255028,"vw":48.310511},{"c":47.5,"h":48.31,"l":45.62,"n":14400,"o":46.97,"t":"2026-07-14T04:00:00Z","v":1175300,"vw":47.255607},{"c":47.72,"h":48.915,"l":46.955,"n":10284,"o":47.79,"t":"2026-07-15T04:00:00Z","v":720821,"vw":47.765753},{"c":49.48,"h":50.55,"l":48.46,"n":14405,"o":49.05,"t":"2026-07-16T04:00:00Z","v":679470,"vw":49.456481},{"c":49.55,"h":50.55,"l":48.13,"n":12079,"o":49.93,"t":"2026-07-17T04:00:00Z","v":546060,"vw":49.410418},{"c":51.7,"h":51.71,"l":48.46,"n":12804,"o":48.89,"t":"2026-07-20T04:00:00Z","v":602638,"vw":50.898637},{"c":51.11,"h":52.11,"l":50,"n":14235,"o":50.61,"t":"2026-07-21T04:00:00Z","v":730440,"vw":51.150097},{"c":48.77,"h":52.33,"l":47.84,"n":13746,"o":52.33,"t":"2026-07-22T04:00:00Z","v":658196,"vw":49.051283},{"c":47.98,"h":49.52,"l":47.76,"n":11810,"o":49.38,"t":"2026-07-23T04:00:00Z","v":541447,"vw":48.414886},{"c":48.35,"h":49.45,"l":47.54,"n":10286,"o":47.91,"t":"2026-07-24T04:00:00Z","v":485522,"vw":48.609576},{"c":50.25,"h":51.04,"l":48.83,"n":12666,"o":48.83,"t":"2026-07-27T04:00:00Z","v":613862,"vw":50.195164},{"c":52.58,"h":52.92,"l":51.43,"n":12884,"o":51.43,"t":"2026-07-28T04:00:00Z","v":644665,"vw":52.231306},{"c":53.18,"h":55.9,"l":52.57,"n":19512,"o":53.47,"t":"2026-07-29T04:00:00Z","v":926487,"vw":54.254792},{"c":54.03,"h":55.6,"l":50.75,"n":22133,"o":55.57,"t":"2026-07-30T04:00:00Z","v":1466527,"vw":53.577814},{"c":50.61,"h":53.46,"l":48.775,"n":17152,"o":53.46,"t":"2026-07-31T04:00:00Z","v":916198,"vw":50.22947},{"c":53.63,"h":54.09,"l":50.415,"n":15576,"o":51.56,"t":"2026-08-03T04:00:00Z","v":953481,"vw":53.493841},{"c":52.97,"h":53.69,"l":51.34,"n":10475,"o":53.67,"t":"2026-08-04T04:00:00Z","v":465378,"vw":52.752552},{"c":51.12,"h":52.94,"l":50.68,"n":12049,"o":52.94,"t":"2026-08-05T04:00:00Z","v":540318,"vw":51.247616},{"c":51.26,"h":51.405,"l":48.81,"n":10409,"o":50.58,"t":"2026-08-06T04:00:00Z","v":515015,"vw":50.76548},{"c":52.52,"h":54,"l":50.59,"n":9410,"o":51.25,"t":"2026-08-07T04:00:00Z","v":598706,"vw":52.75724},{"c":51.22,"h":53.06,"l":51.2,"n":7279,"o":51.8,"t":"2026-08-10T04:00:00Z","v":442797,"vw":51.526095},{"c":50.69,"h":51.47,"l":50.01,"n":9414,"o":50.75,"t":"2026-08-11T04:00:00Z","v":323261,"vw":50.819396},{"c":50.39,"h":52.93,"l":49.2,"n":9335,"o":52.93,"t":"2026-08-12T04:00:00Z","v":649925,"vw":50.382824},{"c":53.77,"h":54.09,"l":50.32,"n":9383,"o":50.9,"t":"2026-08-13T04:00:00Z","v":373332,"vw":52.870691},{"c":52.2,"h":54.28,"l":51.65,"n":8042,"o":54.28,"t":"2026-08-14T04:00:00Z","v":269357,"vw":52.251783},{"c":50.46,"h":51.71,"l":50.19,"n":7602,"o":51.64,"t":"2026-08-17T04:00:00Z","v":365625,"vw":50.611587},{"c":52.33,"h":52.71,"l":50.64,"n":8683,"o":51.22,"t":"2026-08-18T04:00:00Z","v":320124,"vw":52.199556},{"c":51.86,"h":54.155,"l":51.63,"n":6944,"o":51.63,"t":"2026-08-19T04:00:00Z","v":263231,"vw":52.22337},{"c":52.14,"h":52.51,"l":51.265,"n":8984,"o":51.54,"t":"2026-08-20T04:00:00Z","v":307064,"vw":52.040511},{"c":52.79,"h":53.3,"l":50.923,"n":6904,"o":52.14,"t":"2026-08-21T04:00:00Z","v":296493,"vw":52.716557},{"c":52.14,"h":53.84,"l":52.02,"n":7406,"o":52.61,"t":"2026-08-24T04:00:00Z","v":205353,"vw":52.446855},{"c":52.34,"h":52.85,"l":50.58,"n":6571,"o":52.85,"t":"2026-08-25T04:00:00Z","v":249039,"vw":52.146391},{"c":51.91,"h":52.32,"l":51.53,"n":6287,"o":51.78,"t":"2026-08-26T04:00:00Z","v":187015,"vw":51.872756},{"c":51.81,"h":52.99,"l":49.01,"n":7662,"o":51.62,"t":"2026-08-27T04:00:00Z","v":213339,"vw":52.018074},{"c":53.54,"h":54.2399,"l":51.12,"n":8354,"o":51.82,"t":"2026-08-28T04:00:00Z","v":282039,"vw":53.587176},{"c":53.35,"h":53.97,"l":52.5301,"n":7896,"o":53.45,"t":"2026-08-31T04:00:00Z","v":264469,"vw":53.180554},{"c":51.4,"h":54.935,"l":51.125,"n":10932,"o":53.56,"t":"2026-09-01T04:00:00Z","v":494030,"vw":52.132154},{"c":50.52,"h":51.4,"l":48.204,"n":7801,"o":50.63,"t":"2026-09-02T04:00:00Z","v":331436,"vw":50.450202},{"c":51.82,"h":52.39,"l":50.55,"n":8426,"o":51.03,"t":"2026-09-03T04:00:00Z","v":338627,"vw":51.594822},{"c":51.96,"h":52.05,"l":49.85,"n":9159,"o":51.17,"t":"2026-09-04T04:00:00Z","v":314347,"vw":51.713672},{"c":49.63,"h":51.43,"l":48.43,"n":9059,"o":51.43,"t":"2026-09-08T04:00:00Z","v":323269,"vw":49.442505},{"c":50.27,"h":50.29,"l":48.15,"n":9436,"o":49.56,"t":"2026-09-09T04:00:00Z","v":372119,"vw":49.826316},{"c":49.82,"h":51.27,"l":49.0719,"n":8221,"o":51.27,"t":"2026-09-10T04:00:00Z","v":346535,"vw":49.795379},{"c":49.69,"h":50.1893,"l":48.79,"n":7807,"o":49.61,"t":"2026-09-11T04:00:00Z","v":298420,"vw":49.669469},{"c":50.96,"h":51.97,"l":49.84,"n":13089,"o":50.96,"t":"2026-09-14T04:00:00Z","v":482622,"vw":50.742507},{"c":51.52,"h":51.56,"l":49.88,"n":9296,"o":49.88,"t":"2026-09-15T04:00:00Z","v":365184,"vw":51.223928},{"c":51.49,"h":51.98,"l":49.53,"n":11891,"o":50.44,"t":"2026-09-16T04:00:00Z","v":427781,"vw":51.382542},{"c":49.96,"h":51.01,"l":49.6,"n":10939,"o":51.01,"t":"2026-09-17T04:00:00Z","v":435786,"vw":50.067098},{"c":50.31,"h":50.315,"l":48.4,"n":9521,"o":49.8,"t":"2026-09-18T04:00:00Z","v":1331355,"vw":50.147564},{"c":50.26,"h":51.29,"l":50.09,"n":8318,"o":50.09,"t":"2026-09-21T04:00:00Z","v":307682,"vw":50.422726},{"c":50.26,"h":51.48,"l":49.1601,"n":10400,"o":50.92,"t":"2026-09-22T04:00:00Z","v":309946,"vw":50.20922},{"c":48.85,"h":50.46,"l":48.68,"n":10386,"o":50.15,"t":"2026-09-23T04:00:00Z","v":366332,"vw":49.046066},{"c":47.9,"h":49.71,"l":46.82,"n":13704,"o":49.2,"t":"2026-09-24T04:00:00Z","v":538867,"vw":47.712593},{"c":47.83,"h":48.91,"l":47.38,"n":9096,"o":47.73,"t":"2026-09-25T04:00:00Z","v":534358,"vw":47.899504},{"c":46.91,"h":47.885,"l":46.51,"n":11657,"o":47.38,"t":"2026-09-28T04:00:00Z","v":489382,"vw":46.979866},{"c":46.52,"h":46.95,"l":46.055,"n":11089,"o":46.57,"t":"2026-09-29T04:00:00Z","v":488364,"vw":46.545442},{"c":46.59,"h":47.78,"l":46.07,"n":9595,"o":46.89,"t":"2026-09-30T04:00:00Z","v":630615,"vw":46.620226},{"c":48.63,"h":49.45,"l":46.08,"n":10476,"o":46.5,"t":"2026-10-01T04:00:00Z","v":445085,"vw":48.624681},{"c":46.48,"h":48.81,"l":46.215,"n":11003,"o":48.81,"t":"2026-10-02T04:00:00Z","v":459935,"vw":46.904553},{"c":47.56,"h":47.94,"l":45.66,"n":8508,"o":46.09,"t":"2026-10-05T04:00:00Z","v":454269,"vw":47.306252},{"c":46.42,"h":47.87,"l":45.91,"n":7725,"o":47.87,"t":"2026-10-06T04:00:00Z","v":282683,"vw":46.487045},{"c":48.23,"h":48.95,"l":46.31,"n":9009,"o":47.48,"t":"2026-10-07T04:00:00Z","v":361046,"vw":48.253358},{"c":49.74,"h":50.06,"l":48.18,"n":9895,"o":48.45,"t":"2026-10-08T04:00:00Z","v":468636,"vw":49.574493},{"c":48.73,"h":49.99,"l":48.28,"n":7512,"o":48.89,"t":"2026-10-09T04:00:00Z","v":320283,"vw":48.823832},{"c":48.52,"h":49.39,"l":48.06,"n":7738,"o":48.81,"t":"2026-10-12T04:00:00Z","v":238091,"vw":48.531904},{"c":49.4,"h":49.45,"l":47.49,"n":5823,"o":48.72,"t":"2026-10-13T04:00:00Z","v":211066,"vw":49.137828},{"c":49.58,"h":49.635,"l":48.64,"n":9116,"o":49.37,"t":"2026-10-14T04:00:00Z","v":324637,"vw":49.432146},{"c":50.8,"h":51.285,"l":48.975,"n":10160,"o":49.78,"t":"2026-10-15T04:00:00Z","v":392842,"vw":50.629418},{"c":51.38,"h":52.34,"l":50.165,"n":9430,"o":51.2,"t":"2026-10-16T04:00:00Z","v":426737,"vw":51.288627},{"c":49.04,"h":51.51,"l":48.44,"n":9420,"o":50.36,"t":"2026-10-19T04:00:00Z","v":457950,"vw":49.308471},{"c":50.02,"h":51.41,"l":49.2,"n":9420,"o":49.55,"t":"2026-10-20T04:00:00Z","v":361686,"vw":50.031397},{"c":50.18,"h":51.27,"l":49.6721,"n":7591,"o":49.86,"t":"2026-10-21T04:00:00Z","v":266273,"vw":50.221354},{"c":53.48,"h":53.9,"l":50.3,"n":9427,"o":51.06,"t":"2026-10-22T04:00:00Z","v":460063,"vw":53.054983}],"volatilityBars":[{"c":50.58,"h":51.07,"l":50.09,"n":85,"o":50.09,"t":"2026-09-21T13:30:00Z","v":10117,"vw":50.917369},{"c":51.02,"h":51.29,"l":50.53,"n":62,"o":50.53,"t":"2026-09-21T13:45:00Z","v":2025,"vw":51.039857},{"c":50.595,"h":51.08,"l":50.595,"n":117,"o":51.08,"t":"2026-09-21T14:00:00Z","v":3098,"vw":50.864483},{"c":50.54,"h":50.93,"l":50.27,"n":170,"o":50.595,"t":"2026-09-21T14:15:00Z","v":2405,"vw":50.486408},{"c":50.41,"h":50.53,"l":50.41,"n":43,"o":50.5,"t":"2026-09-21T14:30:00Z","v":1741,"vw":50.493212},{"c":50.7,"h":50.845,"l":50.405,"n":318,"o":50.405,"t":"2026-09-21T14:45:00Z","v":11191,"vw":50.702615},{"c":50.83,"h":50.92,"l":50.8,"n":51,"o":50.8,"t":"2026-09-21T15:00:00Z","v":1191,"vw":50.828653},{"c":50.66,"h":50.72,"l":50.5,"n":281,"o":50.72,"t":"2026-09-21T15:15:00Z","v":8424,"vw":50.576313},{"c":50.55,"h":50.69,"l":50.51,"n":185,"o":50.67,"t":"2026-09-21T15:30:00Z","v":6253,"vw":50.582232},{"c":50.605,"h":50.624,"l":50.52,"n":83,"o":50.55,"t":"2026-09-21T15:45:00Z","v":2621,"vw":50.597877},{"c":50.75,"h":50.83,"l":50.49,"n":278,"o":50.5227,"t":"2026-09-21T16:00:00Z","v":16524,"vw":50.708582},{"c":50.635,"h":50.845,"l":50.56,"n":288,"o":50.8,"t":"2026-09-21T16:15:00Z","v":11302,"vw":50.70013},{"c":50.48,"h":50.62,"l":50.48,"n":153,"o":50.58,"t":"2026-09-21T16:30:00Z","v":3528,"vw":50.58733},{"c":50.46,"h":50.55,"l":50.39,"n":165,"o":50.49,"t":"2026-09-21T16:45:00Z","v":4469,"vw":50.454514},{"c":50.49,"h":50.49,"l":50.49,"n":33,"o":50.49,"t":"2026-09-21T17:00:00Z","v":580,"vw":50.49},{"c":50.45,"h":50.55,"l":50.45,"n":174,"o":50.53,"t":"2026-09-21T17:15:00Z","v":3746,"vw":50.504401},{"c":50.295,"h":50.405,"l":50.28,"n":204,"o":50.4,"t":"2026-09-21T17:30:00Z","v":5872,"vw":50.333335},{"c":50.27,"h":50.34,"l":50.22,"n":246,"o":50.25,"t":"2026-09-21T17:45:00Z","v":7905,"vw":50.27705},{"c":50.26,"h":50.3,"l":50.245,"n":62,"o":50.245,"t":"2026-09-21T18:00:00Z","v":1475,"vw":50.278502},{"c":50.31,"h":50.32,"l":50.2,"n":177,"o":50.235,"t":"2026-09-21T18:15:00Z","v":3728,"vw":50.279279},{"c":50.305,"h":50.39,"l":50.305,"n":122,"o":50.305,"t":"2026-09-21T18:30:00Z","v":3427,"vw":50.331101},{"c":50.415,"h":50.485,"l":50.3,"n":259,"o":50.305,"t":"2026-09-21T18:45:00Z","v":7464,"vw":50.376901},{"c":50.305,"h":50.48,"l":50.28,"n":315,"o":50.47,"t":"2026-09-21T19:00:00Z","v":7889,"vw":50.343574},{"c":50.35,"h":50.455,"l":50.26,"n":435,"o":50.27,"t":"2026-09-21T19:15:00Z","v":14011,"vw":50.352462},{"c":50.29,"h":50.41,"l":50.29,"n":389,"o":50.3685,"t":"2026-09-21T19:30:00Z","v":9284,"vw":50.358285},{"c":50.26,"h":50.47,"l":50.17,"n":1358,"o":50.31,"t":"2026-09-21T19:45:00Z","v":49386,"vw":50.294663},{"c":50.26,"h":50.26,"l":50.26,"n":32,"o":50.26,"t":"2026-09-21T20:00:00Z","v":72524,"vw":50.26},{"c":51.1,"h":51.32,"l":50.7724,"n":61,"o":50.92,"t":"2026-09-22T13:30:00Z","v":10321,"vw":50.979617},{"c":50.905,"h":51.48,"l":50.905,"n":63,"o":50.905,"t":"2026-09-22T13:45:00Z","v":2185,"vw":51.06386},{"c":50.89,"h":51.08,"l":50.53,"n":94,"o":51.08,"t":"2026-09-22T14:00:00Z","v":5027,"vw":50.934404},{"c":50.24,"h":50.715,"l":50.14,"n":166,"o":50.715,"t":"2026-09-22T14:15:00Z","v":4373,"vw":50.325316},{"c":50.095,"h":50.185,"l":50.025,"n":97,"o":50.185,"t":"2026-09-22T14:30:00Z","v":2558,"vw":50.097832},{"c":50.245,"h":50.35,"l":49.91,"n":167,"o":49.98,"t":"2026-09-22T14:45:00Z","v":5451,"vw":50.136265},{"c":50.415,"h":50.415,"l":50.21,"n":137,"o":50.25,"t":"2026-09-22T15:00:00Z","v":3760,"vw":50.308194},{"c":50.29,"h":50.48,"l":50.085,"n":336,"o":50.48,"t":"2026-09-22T15:15:00Z","v":7974,"vw":50.258759},{"c":49.62,"h":50.24,"l":49.615,"n":360,"o":50.17,"t":"2026-09-22T15:30:00Z","v":6036,"vw":49.901244},{"c":49.3586,"h":49.65,"l":49.3,"n":278,"o":49.625,"t":"2026-09-22T15:45:00Z","v":9774,"vw":49.509025},{"c":49.42,"h":49.465,"l":49.1601,"n":179,"o":49.35,"t":"2026-09-22T16:00:00Z","v":4990,"vw":49.288304},{"c":49.64,"h":49.67,"l":49.44,"n":146,"o":49.44,"t":"2026-09-22T16:15:00Z","v":2492,"vw":49.550833},{"c":49.685,"h":49.685,"l":49.6,"n":44,"o":49.6,"t":"2026-09-22T16:30:00Z","v":580,"vw":49.6425},{"c":49.47,"h":49.79,"l":49.47,"n":142,"o":49.78,"t":"2026-09-22T16:45:00Z","v":3944,"vw":49.640283},{"c":49.49,"h":49.565,"l":49.31,"n":152,"o":49.465,"t":"2026-09-22T17:00:00Z","v":3789,"vw":49.41389},{"c":49.97,"h":50.02,"l":49.605,"n":381,"o":49.605,"t":"2026-09-22T17:15:00Z","v":19329,"vw":49.880199},{"c":49.93,"h":50.095,"l":49.9,"n":192,"o":49.955,"t":"2026-09-22T17:30:00Z","v":4012,"vw":49.977071},{"c":50.07,"h":50.17,"l":49.84,"n":298,"o":49.92,"t":"2026-09-22T17:45:00Z","v":7964,"vw":49.975451},{"c":49.885,"h":50.1,"l":49.885,"n":326,"o":50.08,"t":"2026-09-22T18:00:00Z","v":5555,"vw":50.014449},{"c":49.985,"h":50.03,"l":49.88,"n":198,"o":49.88,"t":"2026-09-22T18:15:00Z","v":4053,"vw":49.955604},{"c":49.97,"h":50.095,"l":49.97,"n":287,"o":50.04,"t":"2026-09-22T18:30:00Z","v":4555,"vw":50.039207},{"c":50.175,"h":50.225,"l":50.01,"n":321,"o":50.01,"t":"2026-09-22T18:45:00Z","v":12787,"vw":50.102912},{"c":50.235,"h":50.26,"l":50.08,"n":269,"o":50.17,"t":"2026-09-22T19:00:00Z","v":5987,"vw":50.199087},{"c":50.4,"h":50.44,"l":50.275,"n":256,"o":50.275,"t":"2026-09-22T19:15:00Z","v":5563,"vw":50.392143},{"c":50.55,"h":50.61,"l":50.4,"n":685,"o":50.435,"t":"2026-09-22T19:30:00Z","v":16151,"vw":50.538932},{"c":50.19,"h":50.63,"l":50.175,"n":1780,"o":50.51,"t":"2026-09-22T19:45:00Z","v":54524,"vw":50.295677},{"c":50.26,"h":50.26,"l":50.26,"n":30,"o":50.26,"t":"2026-09-22T20:00:00Z","v":70066,"vw":50.26},{"c":49.94,"h":50.46,"l":49.71,"n":95,"o":50.15,"t":"2026-09-23T13:30:00Z","v":6885,"vw":50.16901},{"c":49.09,"h":49.8,"l":48.9138,"n":180,"o":49.74,"t":"2026-09-23T13:45:00Z","v":8502,"vw":49.365106},{"c":49.42,"h":49.42,"l":48.91,"n":442,"o":49.0325,"t":"2026-09-23T14:00:00Z","v":21737,"vw":49.139033},{"c":49.23,"h":49.73,"l":49.22,"n":218,"o":49.415,"t":"2026-09-23T14:15:00Z","v":8526,"vw":49.437569},{"c":49.19,"h":49.46,"l":49.02,"n":201,"o":49.23,"t":"2026-09-23T14:30:00Z","v":5349,"vw":49.265242},{"c":49.29,"h":49.38,"l":49.1,"n":259,"o":49.19,"t":"2026-09-23T14:45:00Z","v":11397,"vw":49.215068},{"c":49.25,"h":49.41,"l":49.19,"n":220,"o":49.3,"t":"2026-09-23T15:00:00Z","v":8564,"vw":49.309491},{"c":49.27,"h":49.38,"l":49.225,"n":141,"o":49.225,"t":"2026-09-23T15:15:00Z","v":3174,"vw":49.327941},{"c":49.37,"h":49.37,"l":49.18,"n":234,"o":49.28,"t":"2026-09-23T15:30:00Z","v":6321,"vw":49.270087},{"c":49.415,"h":49.55,"l":49.19,"n":189,"o":49.25,"t":"2026-09-23T15:45:00Z","v":6882,"vw":49.375834},{"c":49.11,"h":49.415,"l":49.09,"n":230,"o":49.3,"t":"2026-09-23T16:00:00Z","v":6588,"vw":49.208149},{"c":49.09,"h":49.2997,"l":49.07,"n":383,"o":49.1,"t":"2026-09-23T16:15:00Z","v":11379,"vw":49.208115},{"c":48.945,"h":49.12,"l":48.89,"n":243,"o":49.09,"t":"2026-09-23T16:30:00Z","v":10116,"vw":49.024788},{"c":49.11,"h":49.25,"l":48.87,"n":241,"o":48.9,"t":"2026-09-23T16:45:00Z","v":11729,"vw":49.013972},{"c":48.9005,"h":49.25,"l":48.9005,"n":225,"o":49.17,"t":"2026-09-23T17:00:00Z","v":6542,"vw":49.027311},{"c":49.09,"h":49.09,"l":48.915,"n":111,"o":48.915,"t":"2026-09-23T17:15:00Z","v":1966,"vw":48.988691},{"c":48.99,"h":48.99,"l":48.89,"n":172,"o":48.97,"t":"2026-09-23T17:30:00Z","v":8356,"vw":48.963846},{"c":49.09,"h":49.09,"l":48.9,"n":251,"o":48.9,"t":"2026-09-23T17:45:00Z","v":4678,"vw":48.98752},{"c":49.07,"h":49.09,"l":48.92,"n":217,"o":49.09,"t":"2026-09-23T18:00:00Z","v":6846,"vw":48.991884},{"c":48.99,"h":49.07,"l":48.97,"n":145,"o":49.035,"t":"2026-09-23T18:15:00Z","v":4783,"vw":49.006479},{"c":48.9,"h":49,"l":48.86,"n":358,"o":48.95,"t":"2026-09-23T18:30:00Z","v":9254,"vw":48.941502},{"c":48.88,"h":48.92,"l":48.85,"n":309,"o":48.91,"t":"2026-09-23T18:45:00Z","v":10216,"vw":48.878909},{"c":49.24,"h":49.24,"l":48.88,"n":375,"o":48.88,"t":"2026-09-23T19:00:00Z","v":8850,"vw":49.031836},{"c":49.19,"h":49.34,"l":49.17,"n":316,"o":49.28,"t":"2026-09-23T19:15:00Z","v":6838,"vw":49.260145},{"c":48.87,"h":49.15,"l":48.87,"n":886,"o":49.13,"t":"2026-09-23T19:30:00Z","v":29614,"vw":48.984051},{"c":48.79,"h":49.08,"l":48.68,"n":1373,"o":48.87,"t":"2026-09-23T19:45:00Z","v":45118,"vw":48.861152},{"c":48.85,"h":48.85,"l":48.85,"n":16,"o":48.85,"t":"2026-09-23T20:00:00Z","v":71029,"vw":48.85},{"c":49.09,"h":49.71,"l":48.66,"n":61,"o":49.2,"t":"2026-09-24T13:30:00Z","v":5108,"vw":49.195015},{"c":48.44,"h":49.105,"l":48.08,"n":250,"o":49.105,"t":"2026-09-24T13:45:00Z","v":10014,"vw":48.472324},{"c":48.635,"h":48.65,"l":48.35,"n":159,"o":48.36,"t":"2026-09-24T14:00:00Z","v":5201,"vw":48.527799},{"c":48.285,"h":48.635,"l":48.275,"n":334,"o":48.635,"t":"2026-09-24T14:15:00Z","v":9681,"vw":48.392154},{"c":48.23,"h":48.36,"l":48.11,"n":121,"o":48.285,"t":"2026-09-24T14:30:00Z","v":2139,"vw":48.275652},{"c":48.64,"h":48.66,"l":48.13,"n":478,"o":48.285,"t":"2026-09-24T14:45:00Z","v":23856,"vw":48.363316},{"c":48.35,"h":48.64,"l":48.35,"n":248,"o":48.64,"t":"2026-09-24T15:00:00Z","v":10256,"vw":48.496547},{"c":48.165,"h":48.52,"l":48.1,"n":309,"o":48.435,"t":"2026-09-24T15:15:00Z","v":9865,"vw":48.309388},{"c":47.82,"h":48.4282,"l":47.74,"n":319,"o":48.23,"t":"2026-09-24T15:30:00Z","v":16451,"vw":48.06158},{"c":47.79,"h":47.89,"l":47.62,"n":355,"o":47.81,"t":"2026-09-24T15:45:00Z","v":20664,"vw":47.779623},{"c":47.24,"h":47.825,"l":47.16,"n":475,"o":47.825,"t":"2026-09-24T16:00:00Z","v":23301,"vw":47.370229},{"c":47.16,"h":47.61,"l":47.15,"n":537,"o":47.2,"t":"2026-09-24T16:15:00Z","v":28494,"vw":47.29654},{"c":47.02,"h":47.27,"l":47,"n":275,"o":47.27,"t":"2026-09-24T16:30:00Z","v":7465,"vw":47.134538},{"c":47.23,"h":47.26,"l":47.07,"n":136,"o":47.08,"t":"2026-09-24T16:45:00Z","v":3589,"vw":47.155628},{"c":47.06,"h":47.205,"l":47.01,"n":238,"o":47.205,"t":"2026-09-24T17:00:00Z","v":5142,"vw":47.091653},{"c":46.99,"h":47.19,"l":46.96,"n":423,"o":47.06,"t":"2026-09-24T17:15:00Z","v":15027,"vw":47.086324},{"c":46.915,"h":47.04,"l":46.82,"n":497,"o":47.01,"t":"2026-09-24T17:30:00Z","v":11437,"vw":46.937165},{"c":47.16,"h":47.16,"l":46.955,"n":276,"o":46.98,"t":"2026-09-24T17:45:00Z","v":9198,"vw":47.041191},{"c":47.19,"h":47.19,"l":47,"n":319,"o":47.13,"t":"2026-09-24T18:00:00Z","v":7352,"vw":47.06309},{"c":47.075,"h":47.23,"l":47.0107,"n":258,"o":47.22,"t":"2026-09-24T18:15:00Z","v":7531,"vw":47.103591},{"c":47.03,"h":47.1099,"l":46.875,"n":665,"o":47.07,"t":"2026-09-24T18:30:00Z","v":22173,"vw":46.986011},{"c":47.05,"h":47.17,"l":46.975,"n":549,"o":47.01,"t":"2026-09-24T18:45:00Z","v":16335,"vw":47.079868},{"c":47.4,"h":47.41,"l":46.86,"n":666,"o":47.01,"t":"2026-09-24T19:00:00Z","v":18201,"vw":47.111656},{"c":47.615,"h":47.65,"l":47.36,"n":607,"o":47.39,"t":"2026-09-24T19:15:00Z","v":16672,"vw":47.461674},{"c":47.66,"h":47.82,"l":47.65,"n":862,"o":47.69,"t":"2026-09-24T19:30:00Z","v":23231,"vw":47.732839},{"c":47.87,"h":47.96,"l":47.51,"n":2210,"o":47.66,"t":"2026-09-24T19:45:00Z","v":75874,"vw":47.794244},{"c":47.9,"h":47.9,"l":47.9,"n":39,"o":47.9,"t":"2026-09-24T20:00:00Z","v":115562,"vw":47.9},{"c":47.785,"h":48.52,"l":47.73,"n":40,"o":47.73,"t":"2026-09-25T13:30:00Z","v":9121,"vw":48.012125},{"c":48.04,"h":48.25,"l":47.63,"n":55,"o":48.095,"t":"2026-09-25T13:45:00Z","v":6023,"vw":47.783736},{"c":48.07,"h":48.139,"l":47.58,"n":160,"o":47.605,"t":"2026-09-25T14:00:00Z","v":5579,"vw":47.749582},{"c":48.07,"h":48.07,"l":47.715,"n":109,"o":47.795,"t":"2026-09-25T14:15:00Z","v":4135,"vw":47.907973},{"c":48.065,"h":48.27,"l":48.065,"n":37,"o":48.07,"t":"2026-09-25T14:30:00Z","v":1119,"vw":48.096551},{"c":48.19,"h":48.24,"l":48.04,"n":39,"o":48.055,"t":"2026-09-25T14:45:00Z","v":4801,"vw":48.220357},{"c":48.295,"h":48.41,"l":48.19,"n":114,"o":48.19,"t":"2026-09-25T15:00:00Z","v":3702,"vw":48.268716},{"c":48.3,"h":48.42,"l":48.28,"n":224,"o":48.28,"t":"2026-09-25T15:15:00Z","v":4949,"vw":48.352217},{"c":48.415,"h":48.51,"l":48.31,"n":202,"o":48.31,"t":"2026-09-25T15:30:00Z","v":6985,"vw":48.408173},{"c":48.78,"h":48.78,"l":48.385,"n":323,"o":48.385,"t":"2026-09-25T15:45:00Z","v":12468,"vw":48.586461},{"c":48.795,"h":48.8551,"l":48.715,"n":171,"o":48.8,"t":"2026-09-25T16:00:00Z","v":5284,"vw":48.804845},{"c":48.83,"h":48.91,"l":48.685,"n":193,"o":48.76,"t":"2026-09-25T16:15:00Z","v":10699,"vw":48.815507},{"c":48.57,"h":48.85,"l":48.46,"n":175,"o":48.85,"t":"2026-09-25T16:30:00Z","v":5743,"vw":48.626535},{"c":48.29,"h":48.47,"l":48.185,"n":195,"o":48.47,"t":"2026-09-25T16:45:00Z","v":6961,"vw":48.359119},{"c":48.145,"h":48.33,"l":48.14,"n":193,"o":48.3,"t":"2026-09-25T17:00:00Z","v":5644,"vw":48.209981},{"c":48.06,"h":48.197,"l":48.05,"n":114,"o":48.1,"t":"2026-09-25T17:15:00Z","v":3355,"vw":48.095477},{"c":47.905,"h":48.04,"l":47.87,"n":253,"o":48.025,"t":"2026-09-25T17:30:00Z","v":8538,"vw":47.923523},{"c":47.875,"h":47.9,"l":47.78,"n":237,"o":47.84,"t":"2026-09-25T17:45:00Z","v":5030,"vw":47.834607},{"c":47.87,"h":47.95,"l":47.855,"n":168,"o":47.9,"t":"2026-09-25T18:00:00Z","v":6615,"vw":47.902299},{"c":47.795,"h":47.85,"l":47.78,"n":72,"o":47.85,"t":"2026-09-25T18:15:00Z","v":1523,"vw":47.808333},{"c":47.715,"h":48.075,"l":47.69,"n":298,"o":47.85,"t":"2026-09-25T18:30:00Z","v":12275,"vw":47.933491},{"c":47.735,"h":47.84,"l":47.735,"n":174,"o":47.76,"t":"2026-09-25T18:45:00Z","v":4403,"vw":47.782278},{"c":47.75,"h":47.8,"l":47.67,"n":273,"o":47.79,"t":"2026-09-25T19:00:00Z","v":7667,"vw":47.757572},{"c":47.4525,"h":47.69,"l":47.38,"n":287,"o":47.69,"t":"2026-09-25T19:15:00Z","v":5487,"vw":47.521794},{"c":47.52,"h":47.59,"l":47.48,"n":373,"o":47.51,"t":"2026-09-25T19:30:00Z","v":9570,"vw":47.529877},{"c":47.83,"h":48.03,"l":47.455,"n":2332,"o":47.5,"t":"2026-09-25T19:45:00Z","v":91032,"vw":47.793322},{"c":47.83,"h":47.83,"l":47.83,"n":41,"o":47.83,"t":"2026-09-25T20:00:00Z","v":262763,"vw":47.83},{"c":47.285,"h":47.885,"l":46.94,"n":68,"o":47.38,"t":"2026-09-28T13:30:00Z","v":10446,"vw":47.340085},{"c":47.5,"h":47.5,"l":46.54,"n":276,"o":47.115,"t":"2026-09-28T13:45:00Z","v":20546,"vw":46.927503},{"c":47.5,"h":47.815,"l":47.5,"n":179,"o":47.67,"t":"2026-09-28T14:00:00Z","v":8741,"vw":47.615681},{"c":47.36,"h":47.8699,"l":47.3501,"n":88,"o":47.68,"t":"2026-09-28T14:15:00Z","v":2301,"vw":47.465964},{"c":47.22,"h":47.375,"l":47.2,"n":57,"o":47.375,"t":"2026-09-28T14:30:00Z","v":1070,"vw":47.255833},{"c":47.305,"h":47.46,"l":47.2,"n":175,"o":47.36,"t":"2026-09-28T14:45:00Z","v":6999,"vw":47.352066},{"c":47.58,"h":47.63,"l":47.16,"n":261,"o":47.2,"t":"2026-09-28T15:00:00Z","v":8310,"vw":47.44689},{"c":47.25,"h":47.635,"l":47.24,"n":259,"o":47.61,"t":"2026-09-28T15:15:00Z","v":6252,"vw":47.42259},{"c":47.18,"h":47.3,"l":47.18,"n":63,"o":47.21,"t":"2026-09-28T15:30:00Z","v":915,"vw":47.246},{"c":47.25,"h":47.31,"l":47.16,"n":129,"o":47.29,"t":"2026-09-28T15:45:00Z","v":5095,"vw":47.229039},{"c":47.32,"h":47.36,"l":47.21,"n":154,"o":47.25,"t":"2026-09-28T16:00:00Z","v":3850,"vw":47.29367},{"c":47.505,"h":47.59,"l":47.35,"n":427,"o":47.35,"t":"2026-09-28T16:15:00Z","v":13345,"vw":47.506616},{"c":47.16,"h":47.43,"l":47.16,"n":143,"o":47.43,"t":"2026-09-28T16:30:00Z","v":3935,"vw":47.334745},{"c":47.285,"h":47.32,"l":47.15,"n":291,"o":47.225,"t":"2026-09-28T16:45:00Z","v":14446,"vw":47.230978},{"c":47.45,"h":47.54,"l":47.24,"n":281,"o":47.34,"t":"2026-09-28T17:00:00Z","v":7516,"vw":47.394222},{"c":47.26,"h":47.475,"l":47.2,"n":176,"o":47.475,"t":"2026-09-28T17:15:00Z","v":4667,"vw":47.336943},{"c":47.42,"h":47.46,"l":47.23,"n":220,"o":47.33,"t":"2026-09-28T17:30:00Z","v":7058,"vw":47.33879},{"c":47.47,"h":47.53,"l":47.33,"n":150,"o":47.4151,"t":"2026-09-28T17:45:00Z","v":4936,"vw":47.431263},{"c":47.32,"h":47.49,"l":47.32,"n":160,"o":47.42,"t":"2026-09-28T18:00:00Z","v":4261,"vw":47.416586},{"c":47.22,"h":47.39,"l":47.12,"n":293,"o":47.39,"t":"2026-09-28T18:15:00Z","v":7701,"vw":47.224391},{"c":47.055,"h":47.27,"l":47,"n":408,"o":47.23,"t":"2026-09-28T18:30:00Z","v":9901,"vw":47.092187},{"c":46.94,"h":47.05,"l":46.84,"n":666,"o":47.03,"t":"2026-09-28T18:45:00Z","v":17741,"vw":46.956928},{"c":46.87,"h":47,"l":46.86,"n":519,"o":46.98,"t":"2026-09-28T19:00:00Z","v":14686,"vw":46.940189},{"c":46.58,"h":46.9,"l":46.51,"n":1183,"o":46.87,"t":"2026-09-28T19:15:00Z","v":49845,"vw":46.773932},{"c":46.58,"h":46.86,"l":46.55,"n":983,"o":46.565,"t":"2026-09-28T19:30:00Z","v":62346,"vw":46.782224},{"c":46.9,"h":46.98,"l":46.57,"n":2074,"o":46.615,"t":"2026-09-28T19:45:00Z","v":72006,"vw":46.823709},{"c":46.91,"h":46.91,"l":46.91,"n":35,"o":46.91,"t":"2026-09-28T20:00:00Z","v":102003,"vw":46.91},{"c":46.82,"h":46.9,"l":46.32,"n":75,"o":46.57,"t":"2026-09-29T13:30:00Z","v":6645,"vw":46.538066},{"c":46.86,"h":46.865,"l":46.13,"n":158,"o":46.515,"t":"2026-09-29T13:45:00Z","v":8135,"vw":46.440425},{"c":46.73,"h":46.95,"l":46.625,"n":168,"o":46.68,"t":"2026-09-29T14:00:00Z","v":6790,"vw":46.811966},{"c":46.75,"h":46.795,"l":46.53,"n":154,"o":46.6,"t":"2026-09-29T14:15:00Z","v":6462,"vw":46.699555},{"c":46.66,"h":46.665,"l":46.51,"n":119,"o":46.64,"t":"2026-09-29T14:30:00Z","v":4416,"vw":46.62},{"c":46.44,"h":46.69,"l":46.44,"n":156,"o":46.58,"t":"2026-09-29T14:45:00Z","v":5496,"vw":46.588075},{"c":46.27,"h":46.51,"l":46.27,"n":217,"o":46.44,"t":"2026-09-29T15:00:00Z","v":12107,"vw":46.367528},{"c":46.2,"h":46.35,"l":46.14,"n":167,"o":46.265,"t":"2026-09-29T15:15:00Z","v":9646,"vw":46.210788},{"c":46.19,"h":46.38,"l":46.055,"n":220,"o":46.25,"t":"2026-09-29T15:30:00Z","v":12215,"vw":46.222596},{"c":46.265,"h":46.4,"l":46.16,"n":211,"o":46.205,"t":"2026-09-29T15:45:00Z","v":6776,"vw":46.247514},{"c":46.47,"h":46.475,"l":46.2,"n":250,"o":46.2,"t":"2026-09-29T16:00:00Z","v":14930,"vw":46.326994},{"c":46.37,"h":46.56,"l":46.36,"n":292,"o":46.44,"t":"2026-09-29T16:15:00Z","v":7357,"vw":46.444256},{"c":46.71,"h":46.86,"l":46.395,"n":536,"o":46.4,"t":"2026-09-29T16:30:00Z","v":25067,"vw":46.563506},{"c":46.67,"h":46.755,"l":46.645,"n":167,"o":46.645,"t":"2026-09-29T16:45:00Z","v":4942,"vw":46.686747},{"c":46.86,"h":46.9,"l":46.65,"n":325,"o":46.74,"t":"2026-09-29T17:00:00Z","v":8460,"vw":46.788226},{"c":46.75,"h":46.85,"l":46.71,"n":176,"o":46.75,"t":"2026-09-29T17:15:00Z","v":4115,"vw":46.746119},{"c":46.82,"h":46.8882,"l":46.65,"n":305,"o":46.7,"t":"2026-09-29T17:30:00Z","v":6623,"vw":46.795961},{"c":46.445,"h":46.87,"l":46.445,"n":410,"o":46.77,"t":"2026-09-29T17:45:00Z","v":15297,"vw":46.70517},{"c":46.41,"h":46.65,"l":46.255,"n":320,"o":46.53,"t":"2026-09-29T18:00:00Z","v":12780,"vw":46.465304},{"c":46.8,"h":46.8,"l":46.45,"n":338,"o":46.49,"t":"2026-09-29T18:15:00Z","v":12538,"vw":46.610176},{"c":46.75,"h":46.83,"l":46.66,"n":375,"o":46.82,"t":"2026-09-29T18:30:00Z","v":11247,"vw":46.754966},{"c":46.6,"h":46.755,"l":46.46,"n":250,"o":46.755,"t":"2026-09-29T18:45:00Z","v":9714,"vw":46.608971},{"c":46.3975,"h":46.59,"l":46.38,"n":535,"o":46.59,"t":"2026-09-29T19:00:00Z","v":21311,"vw":46.439709},{"c":46.56,"h":46.56,"l":46.235,"n":775,"o":46.36,"t":"2026-09-29T19:15:00Z","v":28201,"vw":46.397437},{"c":46.85,"h":46.95,"l":46.54,"n":695,"o":46.54,"t":"2026-09-29T19:30:00Z","v":21978,"vw":46.811005},{"c":46.53,"h":46.88,"l":46.53,"n":1696,"o":46.87,"t":"2026-09-29T19:45:00Z","v":73555,"vw":46.700108},{"c":46.52,"h":46.52,"l":46.52,"n":27,"o":46.52,"t":"2026-09-29T20:00:00Z","v":83882,"vw":46.52},{"c":47.315,"h":47.76,"l":46.5471,"n":91,"o":46.89,"t":"2026-09-30T13:30:00Z","v":7119,"vw":46.960274},{"c":47.29,"h":47.78,"l":47.29,"n":204,"o":47.58,"t":"2026-09-30T13:45:00Z","v":7866,"vw":47.531851},{"c":47.03,"h":47.22,"l":47.03,"n":88,"o":47.185,"t":"2026-09-30T14:00:00Z","v":7396,"vw":47.160033},{"c":46.88,"h":47.27,"l":46.88,"n":163,"o":47.18,"t":"2026-09-30T14:15:00Z","v":4465,"vw":47.143996},{"c":47.05,"h":47.05,"l":46.8275,"n":218,"o":46.9,"t":"2026-09-30T14:30:00Z","v":9918,"vw":46.930873},{"c":47.08,"h":47.09,"l":46.945,"n":137,"o":46.945,"t":"2026-09-30T14:45:00Z","v":2974,"vw":47.066863},{"c":46.655,"h":47.08,"l":46.655,"n":182,"o":47.08,"t":"2026-09-30T15:00:00Z","v":6225,"vw":46.881092},{"c":46.73,"h":46.955,"l":46.68,"n":197,"o":46.68,"t":"2026-09-30T15:15:00Z","v":6212,"vw":46.875962},{"c":46.62,"h":46.78,"l":46.62,"n":79,"o":46.635,"t":"2026-09-30T15:30:00Z","v":2970,"vw":46.725951},{"c":46.695,"h":46.72,"l":46.57,"n":183,"o":46.71,"t":"2026-09-30T15:45:00Z","v":4075,"vw":46.651068},{"c":46.65,"h":46.84,"l":46.65,"n":99,"o":46.84,"t":"2026-09-30T16:00:00Z","v":2330,"vw":46.752088},{"c":46.7,"h":46.7,"l":46.56,"n":146,"o":46.635,"t":"2026-09-30T16:15:00Z","v":4595,"vw":46.630417},{"c":46.57,"h":46.71,"l":46.56,"n":118,"o":46.64,"t":"2026-09-30T16:30:00Z","v":3687,"vw":46.635958},{"c":46.33,"h":46.56,"l":46.33,"n":167,"o":46.55,"t":"2026-09-30T16:45:00Z","v":4313,"vw":46.457692},{"c":46.1751,"h":46.315,"l":46.175,"n":199,"o":46.315,"t":"2026-09-30T17:00:00Z","v":8464,"vw":46.200861},{"c":46.165,"h":46.5393,"l":46.165,"n":456,"o":46.21,"t":"2026-09-30T17:15:00Z","v":19480,"vw":46.385972},{"c":46.275,"h":46.37,"l":46.26,"n":211,"o":46.27,"t":"2026-09-30T17:30:00Z","v":6800,"vw":46.311529},{"c":46.29,"h":46.3,"l":46.24,"n":96,"o":46.24,"t":"2026-09-30T17:45:00Z","v":2271,"vw":46.281081},{"c":46.21,"h":46.31,"l":46.21,"n":206,"o":46.25,"t":"2026-09-30T18:00:00Z","v":3805,"vw":46.271432},{"c":46.23,"h":46.23,"l":46.07,"n":282,"o":46.2,"t":"2026-09-30T18:15:00Z","v":9136,"vw":46.15183},{"c":46.725,"h":46.84,"l":46.24,"n":614,"o":46.24,"t":"2026-09-30T18:30:00Z","v":27566,"vw":46.539675},{"c":46.725,"h":46.725,"l":46.585,"n":252,"o":46.7175,"t":"2026-09-30T18:45:00Z","v":5304,"vw":46.684433},{"c":46.68,"h":46.77,"l":46.52,"n":283,"o":46.725,"t":"2026-09-30T19:00:00Z","v":6968,"vw":46.691968},{"c":46.74,"h":46.89,"l":46.685,"n":396,"o":46.685,"t":"2026-09-30T19:15:00Z","v":12077,"vw":46.806095},{"c":46.67,"h":46.78,"l":46.635,"n":780,"o":46.73,"t":"2026-09-30T19:30:00Z","v":23159,"vw":46.711003},{"c":46.58,"h":46.76,"l":46.52,"n":1917,"o":46.69,"t":"2026-09-30T19:45:00Z","v":70773,"vw":46.633605},{"c":46.59,"h":46.59,"l":46.59,"n":26,"o":46.59,"t":"2026-09-30T20:00:00Z","v":342268,"vw":46.59},{"c":48.485,"h":49.45,"l":46.08,"n":234,"o":46.5,"t":"2026-10-01T13:30:00Z","v":23454,"vw":47.670082},{"c":48.405,"h":49.23,"l":48.29,"n":275,"o":48.75,"t":"2026-10-01T13:45:00Z","v":19678,"vw":48.767977},{"c":49.085,"h":49.085,"l":48.415,"n":217,"o":48.6,"t":"2026-10-01T14:00:00Z","v":6962,"vw":48.836989},{"c":48.89,"h":48.89,"l":48.5,"n":177,"o":48.86,"t":"2026-10-01T14:15:00Z","v":5874,"vw":48.702621},{"c":48.46,"h":48.93,"l":48.46,"n":199,"o":48.93,"t":"2026-10-01T14:30:00Z","v":5985,"vw":48.687962},{"c":47.825,"h":48.43,"l":47.74,"n":265,"o":48.43,"t":"2026-10-01T14:45:00Z","v":7493,"vw":48.002156},{"c":47.955,"h":48.115,"l":47.62,"n":266,"o":48.05,"t":"2026-10-01T15:00:00Z","v":10987,"vw":47.847116},{"c":47.88,"h":48.08,"l":47.72,"n":251,"o":47.935,"t":"2026-10-01T15:15:00Z","v":11961,"vw":47.921827},{"c":48.21,"h":48.21,"l":47.88,"n":245,"o":47.88,"t":"2026-10-01T15:30:00Z","v":7034,"vw":48.123493},{"c":48.575,"h":48.69,"l":48.32,"n":322,"o":48.33,"t":"2026-10-01T15:45:00Z","v":9703,"vw":48.526763},{"c":48.655,"h":48.89,"l":48.58,"n":252,"o":48.58,"t":"2026-10-01T16:00:00Z","v":7305,"vw":48.769803},{"c":49.04,"h":49.135,"l":48.67,"n":339,"o":48.67,"t":"2026-10-01T16:15:00Z","v":9258,"vw":48.951629},{"c":48.97,"h":49.08,"l":48.84,"n":274,"o":49.06,"t":"2026-10-01T16:30:00Z","v":11088,"vw":48.96381},{"c":48.94,"h":49.12,"l":48.89,"n":411,"o":48.93,"t":"2026-10-01T16:45:00Z","v":17808,"vw":48.960316},{"c":48.74,"h":49.03,"l":48.74,"n":264,"o":48.94,"t":"2026-10-01T17:00:00Z","v":8728,"vw":48.918449},{"c":48.8,"h":48.805,"l":48.69,"n":168,"o":48.79,"t":"2026-10-01T17:15:00Z","v":4317,"vw":48.75644},{"c":49.3,"h":49.31,"l":48.855,"n":268,"o":48.855,"t":"2026-10-01T17:30:00Z","v":7229,"vw":49.104107},{"c":49.1,"h":49.3,"l":49.0351,"n":299,"o":49.3,"t":"2026-10-01T17:45:00Z","v":13342,"vw":49.205652},{"c":49.04,"h":49.1,"l":48.83,"n":177,"o":49.093,"t":"2026-10-01T18:00:00Z","v":6218,"vw":48.979955},{"c":48.81,"h":49.1,"l":48.81,"n":232,"o":49.1,"t":"2026-10-01T18:15:00Z","v":5898,"vw":48.95566},{"c":49.245,"h":49.245,"l":48.835,"n":179,"o":48.835,"t":"2026-10-01T18:30:00Z","v":5121,"vw":49.013162},{"c":49.101,"h":49.2,"l":49.07,"n":143,"o":49.2,"t":"2026-10-01T18:45:00Z","v":3818,"vw":49.126352},{"c":49.13,"h":49.15,"l":48.97,"n":253,"o":49.15,"t":"2026-10-01T19:00:00Z","v":7653,"vw":49.0651},{"c":49.095,"h":49.1,"l":48.955,"n":316,"o":49.08,"t":"2026-10-01T19:15:00Z","v":11309,"vw":49.022126},{"c":48.82,"h":49.16,"l":48.82,"n":685,"o":49.09,"t":"2026-10-01T19:30:00Z","v":25002,"vw":48.965217},{"c":48.58,"h":48.89,"l":48.53,"n":1811,"o":48.69,"t":"2026-10-01T19:45:00Z","v":76508,"vw":48.681126},{"c":48.63,"h":48.63,"l":48.63,"n":37,"o":48.63,"t":"2026-10-01T20:00:00Z","v":94046,"vw":48.63},{"c":47.98,"h":48.81,"l":47.38,"n":130,"o":48.81,"t":"2026-10-02T13:30:00Z","v":8725,"vw":48.568651},{"c":47.515,"h":47.99,"l":47.04,"n":234,"o":47.75,"t":"2026-10-02T13:45:00Z","v":6577,"vw":47.62717},{"c":48.235,"h":48.35,"l":47.485,"n":306,"o":47.485,"t":"2026-10-02T14:00:00Z","v":17756,"vw":48.037299},{"c":47.975,"h":48.49,"l":47.975,"n":168,"o":48.36,"t":"2026-10-02T14:15:00Z","v":4771,"vw":48.257203},{"c":47.86,"h":48.08,"l":47.835,"n":132,"o":47.865,"t":"2026-10-02T14:30:00Z","v":3633,"vw":47.94533},{"c":47.685,"h":47.85,"l":47.58,"n":253,"o":47.85,"t":"2026-10-02T14:45:00Z","v":7824,"vw":47.760396},{"c":47.74,"h":47.9,"l":47.59,"n":339,"o":47.63,"t":"2026-10-02T15:00:00Z","v":10930,"vw":47.754084},{"c":47.78,"h":47.8,"l":47.56,"n":185,"o":47.655,"t":"2026-10-02T15:15:00Z","v":7836,"vw":47.723862},{"c":47.8,"h":47.99,"l":47.72,"n":236,"o":47.73,"t":"2026-10-02T15:30:00Z","v":6659,"vw":47.838548},{"c":47.62,"h":47.87,"l":47.62,"n":129,"o":47.87,"t":"2026-10-02T15:45:00Z","v":4044,"vw":47.763214},{"c":47.835,"h":47.88,"l":47.69,"n":137,"o":47.69,"t":"2026-10-02T16:00:00Z","v":5255,"vw":47.747307},{"c":47.54,"h":47.86,"l":47.4,"n":265,"o":47.86,"t":"2026-10-02T16:15:00Z","v":12207,"vw":47.714977},{"c":47.44,"h":47.54,"l":47.31,"n":188,"o":47.54,"t":"2026-10-02T16:30:00Z","v":6269,"vw":47.423692},{"c":47.285,"h":47.34,"l":47.21,"n":212,"o":47.28,"t":"2026-10-02T16:45:00Z","v":9839,"vw":47.265165},{"c":47.18,"h":47.38,"l":47.12,"n":297,"o":47.34,"t":"2026-10-02T17:00:00Z","v":11763,"vw":47.248264},{"c":47.16,"h":47.3799,"l":47,"n":223,"o":47.26,"t":"2026-10-02T17:15:00Z","v":7751,"vw":47.205458},{"c":47.62,"h":47.62,"l":47.21,"n":209,"o":47.21,"t":"2026-10-02T17:30:00Z","v":7753,"vw":47.472841},{"c":47.22,"h":47.59,"l":47.13,"n":194,"o":47.58,"t":"2026-10-02T17:45:00Z","v":5501,"vw":47.354158},{"c":47.095,"h":47.22,"l":47.07,"n":204,"o":47.22,"t":"2026-10-02T18:00:00Z","v":6255,"vw":47.138905},{"c":46.81,"h":47.3,"l":46.81,"n":442,"o":47.13,"t":"2026-10-02T18:15:00Z","v":20040,"vw":47.091794},{"c":46.8975,"h":47.015,"l":46.8,"n":177,"o":46.84,"t":"2026-10-02T18:30:00Z","v":4733,"vw":46.894129},{"c":46.92,"h":47.01,"l":46.885,"n":314,"o":46.885,"t":"2026-10-02T18:45:00Z","v":6347,"vw":46.952365},{"c":46.86,"h":47.04,"l":46.83,"n":407,"o":46.92,"t":"2026-10-02T19:00:00Z","v":10542,"vw":46.912998},{"c":46.62,"h":46.83,"l":46.465,"n":563,"o":46.825,"t":"2026-10-02T19:15:00Z","v":16398,"vw":46.613503},{"c":46.6,"h":46.66,"l":46.51,"n":635,"o":46.57,"t":"2026-10-02T19:30:00Z","v":16875,"vw":46.587656},{"c":46.5,"h":46.6,"l":46.215,"n":2342,"o":46.6,"t":"2026-10-02T19:45:00Z","v":95020,"vw":46.34453},{"c":46.48,"h":46.48,"l":46.43,"n":62,"o":46.43,"t":"2026-10-02T20:00:00Z","v":116498,"vw":46.479709},{"c":45.93,"h":46.485,"l":45.84,"n":108,"o":46.09,"t":"2026-10-05T13:30:00Z","v":11868,"vw":46.113882},{"c":46.09,"h":46.09,"l":45.66,"n":126,"o":45.77,"t":"2026-10-05T13:45:00Z","v":4773,"vw":45.844971},{"c":46.38,"h":46.6,"l":46.1,"n":151,"o":46.1,"t":"2026-10-05T14:00:00Z","v":8910,"vw":46.2932},{"c":46.77,"h":46.91,"l":46.55,"n":232,"o":46.55,"t":"2026-10-05T14:15:00Z","v":13589,"vw":46.647974},{"c":46.63,"h":46.87,"l":46.55,"n":238,"o":46.7601,"t":"2026-10-05T14:30:00Z","v":11781,"vw":46.637042},{"c":46.54,"h":46.705,"l":46.44,"n":122,"o":46.68,"t":"2026-10-05T14:45:00Z","v":4004,"vw":46.54551},{"c":46.53,"h":46.61,"l":46.4,"n":101,"o":46.43,"t":"2026-10-05T15:00:00Z","v":4027,"vw":46.500462},{"c":46.78,"h":46.87,"l":46.64,"n":105,"o":46.64,"t":"2026-10-05T15:15:00Z","v":4621,"vw":46.724714},{"c":46.885,"h":46.94,"l":46.8,"n":134,"o":46.9,"t":"2026-10-05T15:30:00Z","v":5105,"vw":46.852418},{"c":46.905,"h":46.94,"l":46.82,"n":175,"o":46.84,"t":"2026-10-05T15:45:00Z","v":5990,"vw":46.885248},{"c":47.07,"h":47.07,"l":46.865,"n":226,"o":46.865,"t":"2026-10-05T16:00:00Z","v":5015,"vw":47.002135},{"c":46.88,"h":47.15,"l":46.88,"n":113,"o":47.1275,"t":"2026-10-05T16:15:00Z","v":4434,"vw":47.054833},{"c":47.01,"h":47.01,"l":46.905,"n":93,"o":46.94,"t":"2026-10-05T16:30:00Z","v":3038,"vw":46.947975},{"c":46.95,"h":47.03,"l":46.88,"n":220,"o":47.03,"t":"2026-10-05T16:45:00Z","v":9143,"vw":46.955648},{"c":46.95,"h":46.95,"l":46.86,"n":95,"o":46.9,"t":"2026-10-05T17:00:00Z","v":3471,"vw":46.889939},{"c":46.945,"h":46.99,"l":46.88,"n":206,"o":46.94,"t":"2026-10-05T17:15:00Z","v":5320,"vw":46.93551},{"c":46.96,"h":46.99,"l":46.82,"n":274,"o":46.99,"t":"2026-10-05T17:30:00Z","v":9493,"vw":46.917017},{"c":47.12,"h":47.155,"l":47.02,"n":221,"o":47.055,"t":"2026-10-05T17:45:00Z","v":8657,"vw":47.094654},{"c":47.04,"h":47.09,"l":46.96,"n":208,"o":47.09,"t":"2026-10-05T18:00:00Z","v":7795,"vw":47.027819},{"c":47.14,"h":47.14,"l":46.805,"n":268,"o":47.04,"t":"2026-10-05T18:15:00Z","v":9783,"vw":46.934486},{"c":47.19,"h":47.19,"l":47.09,"n":135,"o":47.12,"t":"2026-10-05T18:30:00Z","v":3727,"vw":47.133982},{"c":47.255,"h":47.28,"l":47.21,"n":223,"o":47.24,"t":"2026-10-05T18:45:00Z","v":5646,"vw":47.245501},{"c":47.825,"h":47.825,"l":47.25,"n":371,"o":47.25,"t":"2026-10-05T19:00:00Z","v":17965,"vw":47.425822},{"c":47.795,"h":47.84,"l":47.72,"n":343,"o":47.84,"t":"2026-10-05T19:15:00Z","v":14917,"vw":47.781261},{"c":47.84,"h":47.94,"l":47.71,"n":597,"o":47.83,"t":"2026-10-05T19:30:00Z","v":18645,"vw":47.830509},{"c":47.6,"h":47.88,"l":47.48,"n":1620,"o":47.825,"t":"2026-10-05T19:45:00Z","v":73679,"vw":47.646323},{"c":47.56,"h":47.63,"l":47.56,"n":45,"o":47.62,"t":"2026-10-05T20:00:00Z","v":156892,"vw":47.560106},{"c":47.14,"h":47.87,"l":46.64,"n":66,"o":47.87,"t":"2026-10-06T13:30:00Z","v":6572,"vw":47.44595},{"c":47.59,"h":47.59,"l":46.4209,"n":107,"o":46.66,"t":"2026-10-06T13:45:00Z","v":4415,"vw":46.624742},{"c":47.83,"h":47.83,"l":47.325,"n":80,"o":47.6,"t":"2026-10-06T14:00:00Z","v":3081,"vw":47.732291},{"c":47.455,"h":47.825,"l":47.445,"n":73,"o":47.825,"t":"2026-10-06T14:15:00Z","v":2587,"vw":47.555089},{"c":47.46,"h":47.46,"l":47.46,"n":10,"o":47.46,"t":"2026-10-06T14:30:00Z","v":167,"vw":47.46},{"c":47.4245,"h":47.7,"l":47.42,"n":14,"o":47.7,"t":"2026-10-06T14:45:00Z","v":793,"vw":47.560897},{"c":47.2269,"h":47.7,"l":47.2269,"n":49,"o":47.7,"t":"2026-10-06T15:00:00Z","v":1160,"vw":47.453471},{"c":47.67,"h":47.67,"l":47.225,"n":29,"o":47.41,"t":"2026-10-06T15:15:00Z","v":1754,"vw":47.41478},{"c":47.5187,"h":47.5187,"l":47.36,"n":44,"o":47.41,"t":"2026-10-06T15:30:00Z","v":774,"vw":47.452686},{"c":47.025,"h":47.29,"l":46.99,"n":210,"o":47.21,"t":"2026-10-06T15:45:00Z","v":8685,"vw":47.163693},{"c":47.05,"h":47.19,"l":47.03,"n":160,"o":47.03,"t":"2026-10-06T16:00:00Z","v":3624,"vw":47.088867},{"c":46.92,"h":47.085,"l":46.92,"n":107,"o":47.07,"t":"2026-10-06T16:15:00Z","v":2863,"vw":47.021764},{"c":46.8,"h":46.8,"l":46.8,"n":42,"o":46.8,"t":"2026-10-06T16:30:00Z","v":703,"vw":46.8},{"c":46.71,"h":46.805,"l":46.71,"n":75,"o":46.74,"t":"2026-10-06T16:45:00Z","v":3416,"vw":46.781202},{"c":46.585,"h":46.715,"l":46.54,"n":94,"o":46.71,"t":"2026-10-06T17:00:00Z","v":1955,"vw":46.634558},{"c":46.54,"h":46.68,"l":46.54,"n":98,"o":46.61,"t":"2026-10-06T17:15:00Z","v":2665,"vw":46.629842},{"c":46.5384,"h":46.555,"l":46.5,"n":138,"o":46.53,"t":"2026-10-06T17:30:00Z","v":3393,"vw":46.525653},{"c":46.47,"h":46.5,"l":46.45,"n":160,"o":46.48,"t":"2026-10-06T17:45:00Z","v":5291,"vw":46.477045},{"c":46.38,"h":46.43,"l":46.38,"n":124,"o":46.43,"t":"2026-10-06T18:00:00Z","v":2918,"vw":46.398539},{"c":46.41,"h":46.41,"l":46.35,"n":143,"o":46.37,"t":"2026-10-06T18:15:00Z","v":3099,"vw":46.371041},{"c":46.27,"h":46.38,"l":46.27,"n":92,"o":46.38,"t":"2026-10-06T18:30:00Z","v":1558,"vw":46.336702},{"c":46.27,"h":46.3,"l":46.25,"n":133,"o":46.27,"t":"2026-10-06T18:45:00Z","v":3426,"vw":46.285},{"c":46.01,"h":46.18,"l":46.01,"n":154,"o":46.18,"t":"2026-10-06T19:00:00Z","v":2601,"vw":46.113025},{"c":45.965,"h":46.17,"l":45.915,"n":540,"o":46.005,"t":"2026-10-06T19:15:00Z","v":19740,"vw":46.051187},{"c":46,"h":46.08,"l":45.91,"n":683,"o":45.91,"t":"2026-10-06T19:30:00Z","v":17268,"vw":46.002338},{"c":46.42,"h":46.43,"l":45.99,"n":1704,"o":45.99,"t":"2026-10-06T19:45:00Z","v":60033,"vw":46.322082},{"c":46.42,"h":46.42,"l":46.42,"n":26,"o":46.42,"t":"2026-10-06T20:00:00Z","v":93798,"vw":46.42},{"c":46.31,"h":47.48,"l":46.31,"n":32,"o":47.48,"t":"2026-10-07T13:30:00Z","v":7413,"vw":46.52395},{"c":47.285,"h":47.32,"l":46.405,"n":75,"o":46.405,"t":"2026-10-07T13:45:00Z","v":2455,"vw":46.837042},{"c":47.4,"h":47.6,"l":46.915,"n":98,"o":47.28,"t":"2026-10-07T14:00:00Z","v":4950,"vw":47.275703},{"c":47.76,"h":47.92,"l":47.44,"n":132,"o":47.44,"t":"2026-10-07T14:15:00Z","v":7254,"vw":47.572078},{"c":48.12,"h":48.1962,"l":47.805,"n":362,"o":47.81,"t":"2026-10-07T14:30:00Z","v":11876,"vw":47.994373},{"c":48.115,"h":48.2,"l":48.04,"n":113,"o":48.07,"t":"2026-10-07T14:45:00Z","v":3358,"vw":48.133405},{"c":48.21,"h":48.3,"l":48.12,"n":86,"o":48.12,"t":"2026-10-07T15:00:00Z","v":1962,"vw":48.214047},{"c":48.19,"h":48.31,"l":48.105,"n":147,"o":48.21,"t":"2026-10-07T15:15:00Z","v":6527,"vw":48.196892},{"c":48.2,"h":48.24,"l":48.08,"n":158,"o":48.11,"t":"2026-10-07T15:30:00Z","v":8729,"vw":48.140873},{"c":48.185,"h":48.23,"l":48.1,"n":264,"o":48.135,"t":"2026-10-07T15:45:00Z","v":11993,"vw":48.143137},{"c":48.125,"h":48.15,"l":48.0101,"n":115,"o":48.15,"t":"2026-10-07T16:00:00Z","v":2955,"vw":48.102632},{"c":48.23,"h":48.29,"l":48.145,"n":220,"o":48.21,"t":"2026-10-07T16:15:00Z","v":6827,"vw":48.198227},{"c":48.395,"h":48.44,"l":48.2,"n":250,"o":48.24,"t":"2026-10-07T16:30:00Z","v":9798,"vw":48.317357},{"c":48.56,"h":48.56,"l":48.395,"n":111,"o":48.395,"t":"2026-10-07T16:45:00Z","v":3639,"vw":48.475706},{"c":48.73,"h":48.76,"l":48.46,"n":381,"o":48.46,"t":"2026-10-07T17:00:00Z","v":10919,"vw":48.6104},{"c":48.77,"h":48.78,"l":48.62,"n":158,"o":48.69,"t":"2026-10-07T17:15:00Z","v":2931,"vw":48.701864},{"c":48.63,"h":48.79,"l":48.625,"n":414,"o":48.67,"t":"2026-10-07T17:30:00Z","v":12214,"vw":48.698979},{"c":48.615,"h":48.615,"l":48.57,"n":74,"o":48.615,"t":"2026-10-07T17:45:00Z","v":1371,"vw":48.599375},{"c":48.53,"h":48.68,"l":48.53,"n":259,"o":48.615,"t":"2026-10-07T18:00:00Z","v":8312,"vw":48.61192},{"c":48.605,"h":48.66,"l":48.53,"n":136,"o":48.53,"t":"2026-10-07T18:15:00Z","v":4497,"vw":48.609909},{"c":48.755,"h":48.77,"l":48.535,"n":282,"o":48.54,"t":"2026-10-07T18:30:00Z","v":10617,"vw":48.657},{"c":48.67,"h":48.83,"l":48.6,"n":270,"o":48.755,"t":"2026-10-07T18:45:00Z","v":10127,"vw":48.724981},{"c":48.75,"h":48.95,"l":48.66,"n":390,"o":48.66,"t":"2026-10-07T19:00:00Z","v":12267,"vw":48.804433},{"c":48.485,"h":48.75,"l":48.48,"n":438,"o":48.75,"t":"2026-10-07T19:15:00Z","v":12374,"vw":48.60846},{"c":48.465,"h":48.56,"l":48.41,"n":682,"o":48.485,"t":"2026-10-07T19:30:00Z","v":17707,"vw":48.484479},{"c":48.27,"h":48.585,"l":48.18,"n":1839,"o":48.48,"t":"2026-10-07T19:45:00Z","v":65622,"vw":48.356144},{"c":48.23,"h":48.23,"l":48.23,"n":36,"o":48.23,"t":"2026-10-07T20:00:00Z","v":82891,"vw":48.23},{"c":48.52,"h":48.62,"l":48.45,"n":25,"o":48.45,"t":"2026-10-08T13:30:00Z","v":3419,"vw":48.466965},{"c":48.21,"h":48.61,"l":48.21,"n":157,"o":48.61,"t":"2026-10-08T13:45:00Z","v":5428,"vw":48.47973},{"c":48.65,"h":48.655,"l":48.35,"n":102,"o":48.35,"t":"2026-10-08T14:00:00Z","v":4135,"vw":48.59435},{"c":48.53,"h":48.59,"l":48.29,"n":167,"o":48.37,"t":"2026-10-08T14:15:00Z","v":5964,"vw":48.407576},{"c":48.35,"h":48.48,"l":48.35,"n":92,"o":48.46,"t":"2026-10-08T14:30:00Z","v":2041,"vw":48.437273},{"c":48.615,"h":48.615,"l":48.33,"n":213,"o":48.4205,"t":"2026-10-08T14:45:00Z","v":6757,"vw":48.549009},{"c":48.32,"h":48.67,"l":48.32,"n":184,"o":48.54,"t":"2026-10-08T15:00:00Z","v":5140,"vw":48.552163},{"c":48.25,"h":48.42,"l":48.24,"n":266,"o":48.31,"t":"2026-10-08T15:15:00Z","v":9379,"vw":48.347492},{"c":48.46,"h":48.46,"l":48.18,"n":363,"o":48.33,"t":"2026-10-08T15:30:00Z","v":10208,"vw":48.29181},{"c":48.64,"h":48.64,"l":48.35,"n":226,"o":48.35,"t":"2026-10-08T15:45:00Z","v":5554,"vw":48.492855},{"c":48.83,"h":48.83,"l":48.58,"n":225,"o":48.58,"t":"2026-10-08T16:00:00Z","v":4862,"vw":48.700775},{"c":48.98,"h":49.355,"l":48.875,"n":353,"o":48.875,"t":"2026-10-08T16:15:00Z","v":12668,"vw":49.161609},{"c":49.05,"h":49.145,"l":48.985,"n":128,"o":48.99,"t":"2026-10-08T16:30:00Z","v":4053,"vw":49.051413},{"c":49.55,"h":49.55,"l":48.96,"n":162,"o":49.03,"t":"2026-10-08T16:45:00Z","v":4492,"vw":49.240157},{"c":49.455,"h":49.525,"l":49.34,"n":117,"o":49.46,"t":"2026-10-08T17:00:00Z","v":3120,"vw":49.441176},{"c":50,"h":50,"l":49.55,"n":293,"o":49.56,"t":"2026-10-08T17:15:00Z","v":10358,"vw":49.840399},{"c":50.06,"h":50.06,"l":49.74,"n":142,"o":49.98,"t":"2026-10-08T17:30:00Z","v":2451,"vw":49.864919},{"c":49.855,"h":50.04,"l":49.82,"n":169,"o":50.03,"t":"2026-10-08T17:45:00Z","v":4717,"vw":49.907164},{"c":49.57,"h":49.8,"l":49.46,"n":349,"o":49.8,"t":"2026-10-08T18:00:00Z","v":9069,"vw":49.627474},{"c":49.405,"h":49.57,"l":49.345,"n":233,"o":49.57,"t":"2026-10-08T18:15:00Z","v":5352,"vw":49.525564},{"c":49.46,"h":49.5,"l":49.23,"n":178,"o":49.28,"t":"2026-10-08T18:30:00Z","v":4302,"vw":49.3449},{"c":49.35,"h":49.44,"l":49.21,"n":280,"o":49.44,"t":"2026-10-08T18:45:00Z","v":8010,"vw":49.288839},{"c":49.59,"h":49.65,"l":49.42,"n":493,"o":49.42,"t":"2026-10-08T19:00:00Z","v":11781,"vw":49.542687},{"c":49.76,"h":49.85,"l":49.51,"n":484,"o":49.51,"t":"2026-10-08T19:15:00Z","v":8684,"vw":49.710411},{"c":49.77,"h":50.015,"l":49.76,"n":527,"o":49.85,"t":"2026-10-08T19:30:00Z","v":16196,"vw":49.877998},{"c":49.735,"h":50,"l":49.665,"n":1739,"o":49.71,"t":"2026-10-08T19:45:00Z","v":65962,"vw":49.817867},{"c":49.74,"h":49.74,"l":49.74,"n":26,"o":49.74,"t":"2026-10-08T20:00:00Z","v":212953,"vw":49.74},{"c":49.99,"h":49.99,"l":48.89,"n":69,"o":48.89,"t":"2026-10-09T13:30:00Z","v":9373,"vw":49.644},{"c":49.95,"h":49.99,"l":49.04,"n":55,"o":49.97,"t":"2026-10-09T13:45:00Z","v":4252,"vw":49.694676},{"c":49.3671,"h":49.59,"l":49.3671,"n":59,"o":49.58,"t":"2026-10-09T14:00:00Z","v":4039,"vw":49.562504},{"c":49.36,"h":49.615,"l":49.25,"n":165,"o":49.615,"t":"2026-10-09T14:15:00Z","v":4470,"vw":49.447432},{"c":49.23,"h":49.365,"l":49.075,"n":107,"o":49.365,"t":"2026-10-09T14:30:00Z","v":4590,"vw":49.193274},{"c":49.11,"h":49.32,"l":48.98,"n":233,"o":49.16,"t":"2026-10-09T14:45:00Z","v":9285,"vw":49.139553},{"c":49.25,"h":49.31,"l":49.25,"n":20,"o":49.29,"t":"2026-10-09T15:00:00Z","v":1153,"vw":49.29125},{"c":49.33,"h":49.37,"l":49.33,"n":26,"o":49.33,"t":"2026-10-09T15:15:00Z","v":713,"vw":49.343333},{"c":48.94,"h":49.23,"l":48.94,"n":137,"o":49.2,"t":"2026-10-09T15:30:00Z","v":3753,"vw":49.093529},{"c":49.04,"h":49.04,"l":48.94,"n":30,"o":48.94,"t":"2026-10-09T15:45:00Z","v":1003,"vw":48.98484},{"c":49.02,"h":49.03,"l":48.94,"n":143,"o":49.015,"t":"2026-10-09T16:00:00Z","v":5581,"vw":48.998174},{"c":48.99,"h":49.06,"l":48.91,"n":159,"o":49.06,"t":"2026-10-09T16:15:00Z","v":5928,"vw":48.98406},{"c":48.85,"h":48.99,"l":48.82,"n":141,"o":48.9,"t":"2026-10-09T16:30:00Z","v":6014,"vw":48.848692},{"c":48.925,"h":49,"l":48.91,"n":60,"o":48.91,"t":"2026-10-09T16:45:00Z","v":1429,"vw":48.937639},{"c":48.76,"h":48.87,"l":48.68,"n":126,"o":48.86,"t":"2026-10-09T17:00:00Z","v":3491,"vw":48.831564},{"c":48.8,"h":48.81,"l":48.78,"n":40,"o":48.78,"t":"2026-10-09T17:15:00Z","v":1267,"vw":48.795146},{"c":48.85,"h":48.87,"l":48.74,"n":125,"o":48.87,"t":"2026-10-09T17:30:00Z","v":3932,"vw":48.804588},{"c":48.9,"h":48.9,"l":48.795,"n":59,"o":48.795,"t":"2026-10-09T17:45:00Z","v":2475,"vw":48.836718},{"c":48.84,"h":48.8851,"l":48.82,"n":156,"o":48.8851,"t":"2026-10-09T18:00:00Z","v":3270,"vw":48.865247},{"c":48.905,"h":48.92,"l":48.79,"n":172,"o":48.82,"t":"2026-10-09T18:15:00Z","v":4715,"vw":48.844167},{"c":48.83,"h":48.86,"l":48.82,"n":59,"o":48.86,"t":"2026-10-09T18:30:00Z","v":1025,"vw":48.836852},{"c":48.73,"h":48.86,"l":48.73,"n":120,"o":48.86,"t":"2026-10-09T18:45:00Z","v":2991,"vw":48.777993},{"c":48.73,"h":48.765,"l":48.7,"n":270,"o":48.765,"t":"2026-10-09T19:00:00Z","v":10288,"vw":48.730895},{"c":48.675,"h":48.78,"l":48.675,"n":303,"o":48.68,"t":"2026-10-09T19:15:00Z","v":7268,"vw":48.710127},{"c":48.55,"h":48.67,"l":48.52,"n":536,"o":48.645,"t":"2026-10-09T19:30:00Z","v":12064,"vw":48.601067},{"c":48.75,"h":49.02,"l":48.28,"n":2246,"o":48.52,"t":"2026-10-09T19:45:00Z","v":117231,"vw":48.691706},{"c":48.73,"h":48.81,"l":48.73,"n":36,"o":48.81,"t":"2026-10-09T20:00:00Z","v":71259,"vw":48.730251},{"c":48.905,"h":49.39,"l":48.655,"n":53,"o":48.81,"t":"2026-10-12T13:30:00Z","v":5834,"vw":48.858254},{"c":48.675,"h":48.92,"l":48.66,"n":106,"o":48.91,"t":"2026-10-12T13:45:00Z","v":9609,"vw":48.890241},{"c":48.805,"h":48.94,"l":48.06,"n":183,"o":48.66,"t":"2026-10-12T14:00:00Z","v":7701,"vw":48.689213},{"c":48.56,"h":48.69,"l":48.51,"n":67,"o":48.68,"t":"2026-10-12T14:15:00Z","v":1677,"vw":48.61754},{"c":48.65,"h":48.7452,"l":48.56,"n":71,"o":48.57,"t":"2026-10-12T14:30:00Z","v":1809,"vw":48.679547},{"c":48.77,"h":48.77,"l":48.67,"n":110,"o":48.75,"t":"2026-10-12T14:45:00Z","v":2713,"vw":48.729406},{"c":48.26,"h":48.755,"l":48.26,"n":196,"o":48.755,"t":"2026-10-12T15:00:00Z","v":3866,"vw":48.570003},{"c":48.285,"h":48.38,"l":48.16,"n":116,"o":48.25,"t":"2026-10-12T15:15:00Z","v":3710,"vw":48.268187},{"c":48.44,"h":48.6,"l":48.16,"n":131,"o":48.16,"t":"2026-10-12T15:30:00Z","v":3472,"vw":48.44631},{"c":48.29,"h":48.42,"l":48.2801,"n":57,"o":48.42,"t":"2026-10-12T15:45:00Z","v":1230,"vw":48.385717},{"c":48.34,"h":48.415,"l":48.28,"n":65,"o":48.4,"t":"2026-10-12T16:00:00Z","v":1217,"vw":48.352143},{"c":48.15,"h":48.37,"l":48.15,"n":131,"o":48.265,"t":"2026-10-12T16:15:00Z","v":2966,"vw":48.273752},{"c":48.285,"h":48.31,"l":48.14,"n":232,"o":48.16,"t":"2026-10-12T16:30:00Z","v":7638,"vw":48.202433},{"c":48.42,"h":48.42,"l":48.33,"n":45,"o":48.33,"t":"2026-10-12T16:45:00Z","v":1109,"vw":48.358333},{"c":48.26,"h":48.34,"l":48.24,"n":162,"o":48.28,"t":"2026-10-12T17:00:00Z","v":4360,"vw":48.255769},{"c":48.3,"h":48.3,"l":48.15,"n":137,"o":48.25,"t":"2026-10-12T17:15:00Z","v":3994,"vw":48.243666},{"c":48.19,"h":48.33,"l":48.19,"n":121,"o":48.33,"t":"2026-10-12T17:30:00Z","v":2565,"vw":48.225616},{"c":48.25,"h":48.3,"l":48.195,"n":107,"o":48.195,"t":"2026-10-12T17:45:00Z","v":3429,"vw":48.25926},{"c":48.525,"h":48.53,"l":48.32,"n":177,"o":48.32,"t":"2026-10-12T18:00:00Z","v":5182,"vw":48.450505},{"c":48.44,"h":48.48,"l":48.41,"n":133,"o":48.48,"t":"2026-10-12T18:15:00Z","v":2419,"vw":48.447778},{"c":48.4,"h":48.48,"l":48.38,"n":148,"o":48.48,"t":"2026-10-12T18:30:00Z","v":5097,"vw":48.419714},{"c":48.44,"h":48.5,"l":48.385,"n":182,"o":48.4,"t":"2026-10-12T18:45:00Z","v":4967,"vw":48.439484},{"c":48.485,"h":48.485,"l":48.4,"n":140,"o":48.4,"t":"2026-10-12T19:00:00Z","v":3960,"vw":48.443881},{"c":48.47,"h":48.53,"l":48.44,"n":268,"o":48.475,"t":"2026-10-12T19:15:00Z","v":7061,"vw":48.486905},{"c":48.485,"h":48.59,"l":48.425,"n":500,"o":48.46,"t":"2026-10-12T19:30:00Z","v":12860,"vw":48.528549},{"c":48.5,"h":48.68,"l":48.5,"n":1435,"o":48.53,"t":"2026-10-12T19:45:00Z","v":50548,"vw":48.592318},{"c":48.52,"h":48.52,"l":48.52,"n":25,"o":48.52,"t":"2026-10-12T20:00:00Z","v":53499,"vw":48.52},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-10-12T20:15:00Z","v":3839,"vw":48.52},{"c":48.685,"h":48.75,"l":47.49,"n":20,"o":48.72,"t":"2026-10-13T13:30:00Z","v":1281,"vw":48.601016},{"c":49.13,"h":49.13,"l":48.75,"n":28,"o":48.75,"t":"2026-10-13T13:45:00Z","v":844,"vw":48.812193},{"c":48.73,"h":48.812,"l":48.43,"n":56,"o":48.48,"t":"2026-10-13T14:00:00Z","v":1858,"vw":48.595829},{"c":48.745,"h":48.745,"l":48.74,"n":6,"o":48.74,"t":"2026-10-13T14:15:00Z","v":316,"vw":48.7425},{"c":48.78,"h":49.0599,"l":48.695,"n":68,"o":48.695,"t":"2026-10-13T14:30:00Z","v":2518,"vw":48.932267},{"c":48.595,"h":48.97,"l":48.46,"n":123,"o":48.97,"t":"2026-10-13T14:45:00Z","v":5229,"vw":48.69127},{"c":48.585,"h":48.65,"l":48.355,"n":73,"o":48.62,"t":"2026-10-13T15:00:00Z","v":1818,"vw":48.536111},{"c":48.65,"h":48.7999,"l":48.59,"n":205,"o":48.59,"t":"2026-10-13T15:15:00Z","v":8823,"vw":48.706368},{"c":48.655,"h":48.665,"l":48.655,"n":44,"o":48.665,"t":"2026-10-13T15:30:00Z","v":1280,"vw":48.656391},{"c":48.6,"h":48.64,"l":48.6,"n":19,"o":48.64,"t":"2026-10-13T15:45:00Z","v":634,"vw":48.611413},{"c":48.69,"h":48.715,"l":48.69,"n":29,"o":48.715,"t":"2026-10-13T16:00:00Z","v":706,"vw":48.706667},{"c":48.43,"h":48.74,"l":48.43,"n":222,"o":48.71,"t":"2026-10-13T16:15:00Z","v":4856,"vw":48.665259},{"c":48.405,"h":48.51,"l":48.39,"n":116,"o":48.475,"t":"2026-10-13T16:30:00Z","v":2857,"vw":48.4416},{"c":48.6325,"h":48.74,"l":48.405,"n":166,"o":48.405,"t":"2026-10-13T16:45:00Z","v":7609,"vw":48.631089},{"c":48.795,"h":48.825,"l":48.72,"n":65,"o":48.72,"t":"2026-10-13T17:00:00Z","v":1627,"vw":48.763438},{"c":48.755,"h":48.795,"l":48.7,"n":53,"o":48.78,"t":"2026-10-13T17:15:00Z","v":1420,"vw":48.764835},{"c":48.715,"h":48.84,"l":48.67,"n":182,"o":48.755,"t":"2026-10-13T17:30:00Z","v":6533,"vw":48.740732},{"c":48.8,"h":48.84,"l":48.6,"n":120,"o":48.695,"t":"2026-10-13T17:45:00Z","v":4789,"vw":48.72134},{"c":48.87,"h":49.01,"l":48.86,"n":78,"o":49.01,"t":"2026-10-13T18:00:00Z","v":2259,"vw":48.954732},{"c":48.835,"h":48.88,"l":48.775,"n":124,"o":48.775,"t":"2026-10-13T18:15:00Z","v":3723,"vw":48.837638},{"c":48.98,"h":48.98,"l":48.835,"n":109,"o":48.835,"t":"2026-10-13T18:30:00Z","v":3252,"vw":48.908247},{"c":49.065,"h":49.065,"l":48.96,"n":121,"o":48.96,"t":"2026-10-13T18:45:00Z","v":2883,"vw":49.027734},{"c":49.02,"h":49.02,"l":48.94,"n":22,"o":48.94,"t":"2026-10-13T19:00:00Z","v":620,"vw":48.98},{"c":49.17,"h":49.21,"l":49.03,"n":216,"o":49.03,"t":"2026-10-13T19:15:00Z","v":6033,"vw":49.094106},{"c":49.11,"h":49.2,"l":49.1,"n":403,"o":49.1,"t":"2026-10-13T19:30:00Z","v":8723,"vw":49.150721},{"c":49.43,"h":49.45,"l":49.11,"n":1352,"o":49.145,"t":"2026-10-13T19:45:00Z","v":54112,"vw":49.312966},{"c":49.4,"h":49.4,"l":49.4,"n":26,"o":49.4,"t":"2026-10-13T20:00:00Z","v":50733,"vw":49.4},{"c":49.43,"h":49.5686,"l":49.18,"n":26,"o":49.37,"t":"2026-10-14T13:30:00Z","v":5818,"vw":49.375818},{"c":48.64,"h":49.635,"l":48.64,"n":156,"o":49.635,"t":"2026-10-14T13:45:00Z","v":6703,"vw":49.070559},{"c":48.96,"h":49.075,"l":48.925,"n":54,"o":49.045,"t":"2026-10-14T14:00:00Z","v":1578,"vw":49.012527},{"c":48.93,"h":49.26,"l":48.775,"n":201,"o":49.06,"t":"2026-10-14T14:15:00Z","v":8031,"vw":49.03716},{"c":49.31,"h":49.31,"l":48.93,"n":116,"o":48.93,"t":"2026-10-14T14:30:00Z","v":2963,"vw":49.09191},{"c":49.05,"h":49.3799,"l":49.05,"n":127,"o":49.3799,"t":"2026-10-14T14:45:00Z","v":2718,"vw":49.200237},{"c":49.12,"h":49.185,"l":49.05,"n":100,"o":49.05,"t":"2026-10-14T15:00:00Z","v":2253,"vw":49.084112},{"c":49.44,"h":49.44,"l":49.0925,"n":237,"o":49.0925,"t":"2026-10-14T15:15:00Z","v":6697,"vw":49.320247},{"c":49.29,"h":49.44,"l":49.29,"n":121,"o":49.37,"t":"2026-10-14T15:30:00Z","v":3803,"vw":49.350631},{"c":49.44,"h":49.525,"l":49.37,"n":202,"o":49.4,"t":"2026-10-14T15:45:00Z","v":4602,"vw":49.455457},{"c":49.61,"h":49.61,"l":49.49,"n":153,"o":49.49,"t":"2026-10-14T16:00:00Z","v":3884,"vw":49.543469},{"c":49.49,"h":49.635,"l":49.44,"n":204,"o":49.605,"t":"2026-10-14T16:15:00Z","v":7189,"vw":49.557369},{"c":49.34,"h":49.57,"l":49.34,"n":333,"o":49.53,"t":"2026-10-14T16:30:00Z","v":7843,"vw":49.514113},{"c":49.11,"h":49.38,"l":49.11,"n":161,"o":49.38,"t":"2026-10-14T16:45:00Z","v":3422,"vw":49.274039},{"c":48.86,"h":49.015,"l":48.83,"n":85,"o":49.015,"t":"2026-10-14T17:00:00Z","v":1980,"vw":48.939015},{"c":49.195,"h":49.29,"l":49.04,"n":212,"o":49.09,"t":"2026-10-14T17:15:00Z","v":7065,"vw":49.153199},{"c":49.0225,"h":49.205,"l":49.0225,"n":118,"o":49.14,"t":"2026-10-14T17:30:00Z","v":2294,"vw":49.11725},{"c":49.325,"h":49.325,"l":49.12,"n":215,"o":49.14,"t":"2026-10-14T17:45:00Z","v":5300,"vw":49.179331},{"c":49.305,"h":49.34,"l":49.27,"n":104,"o":49.31,"t":"2026-10-14T18:00:00Z","v":3071,"vw":49.301798},{"c":49.18,"h":49.37,"l":49.18,"n":184,"o":49.37,"t":"2026-10-14T18:15:00Z","v":3386,"vw":49.265306},{"c":49.135,"h":49.19,"l":49.09,"n":239,"o":49.16,"t":"2026-10-14T18:30:00Z","v":6279,"vw":49.141041},{"c":49.07,"h":49.175,"l":49.07,"n":180,"o":49.145,"t":"2026-10-14T18:45:00Z","v":3736,"vw":49.130457},{"c":49.115,"h":49.18,"l":49.07,"n":393,"o":49.07,"t":"2026-10-14T19:00:00Z","v":12635,"vw":49.127381},{"c":49.16,"h":49.25,"l":49.11,"n":323,"o":49.11,"t":"2026-10-14T19:15:00Z","v":7247,"vw":49.187818},{"c":49.295,"h":49.41,"l":49.205,"n":640,"o":49.205,"t":"2026-10-14T19:30:00Z","v":17515,"vw":49.293367},{"c":49.58,"h":49.62,"l":49.26,"n":1710,"o":49.34,"t":"2026-10-14T19:45:00Z","v":62858,"vw":49.480594},{"c":49.58,"h":49.58,"l":49.57,"n":26,"o":49.57,"t":"2026-10-14T20:00:00Z","v":99269,"vw":49.579977},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-15T08:15:00Z","v":110,"vw":49.9},{"c":49.57,"h":49.58,"l":49.57,"n":6,"o":49.57,"t":"2026-10-15T11:45:00Z","v":500,"vw":49.575},{"c":49.12,"h":50.09,"l":48.975,"n":132,"o":49.78,"t":"2026-10-15T13:30:00Z","v":10827,"vw":49.669292},{"c":49.76,"h":49.76,"l":49.2,"n":90,"o":49.355,"t":"2026-10-15T13:45:00Z","v":10081,"vw":49.664339},{"c":50.7,"h":50.7,"l":49.73,"n":295,"o":50.32,"t":"2026-10-15T14:00:00Z","v":7898,"vw":50.295885},{"c":50.505,"h":50.91,"l":50.5,"n":114,"o":50.83,"t":"2026-10-15T14:15:00Z","v":5408,"vw":50.62018},{"c":50.4,"h":50.655,"l":50.4,"n":124,"o":50.63,"t":"2026-10-15T14:30:00Z","v":3164,"vw":50.5595},{"c":50.98,"h":51.24,"l":50.36,"n":391,"o":50.38,"t":"2026-10-15T14:45:00Z","v":13469,"vw":50.877489},{"c":51.15,"h":51.285,"l":51.06,"n":162,"o":51.06,"t":"2026-10-15T15:00:00Z","v":7214,"vw":51.132736},{"c":50.96,"h":51.075,"l":50.89,"n":253,"o":51.07,"t":"2026-10-15T15:15:00Z","v":10329,"vw":50.993703},{"c":50.84,"h":51.1,"l":50.79,"n":152,"o":51.1,"t":"2026-10-15T15:30:00Z","v":4328,"vw":50.948571},{"c":51.08,"h":51.245,"l":50.925,"n":308,"o":51.02,"t":"2026-10-15T15:45:00Z","v":12418,"vw":51.064585},{"c":50.715,"h":51.075,"l":50.6601,"n":317,"o":50.99,"t":"2026-10-15T16:00:00Z","v":9418,"vw":50.87408},{"c":50.995,"h":51.055,"l":50.695,"n":324,"o":50.695,"t":"2026-10-15T16:15:00Z","v":9226,"vw":50.827218},{"c":50.915,"h":51.1999,"l":50.91,"n":355,"o":50.98,"t":"2026-10-15T16:30:00Z","v":8962,"vw":51.04311},{"c":50.8,"h":50.82,"l":50.72,"n":181,"o":50.8,"t":"2026-10-15T16:45:00Z","v":4672,"vw":50.7686},{"c":50.345,"h":50.86,"l":50.33,"n":272,"o":50.81,"t":"2026-10-15T17:00:00Z","v":7102,"vw":50.624678},{"c":50.35,"h":50.35,"l":50.13,"n":196,"o":50.335,"t":"2026-10-15T17:15:00Z","v":6388,"vw":50.232016},{"c":50.375,"h":50.465,"l":50.36,"n":167,"o":50.36,"t":"2026-10-15T17:30:00Z","v":4773,"vw":50.38754},{"c":50.285,"h":50.4339,"l":50.28,"n":239,"o":50.4339,"t":"2026-10-15T17:45:00Z","v":6836,"vw":50.335249},{"c":50.37,"h":50.43,"l":50.2,"n":206,"o":50.285,"t":"2026-10-15T18:00:00Z","v":6864,"vw":50.312779},{"c":50.245,"h":50.36,"l":50.245,"n":162,"o":50.36,"t":"2026-10-15T18:15:00Z","v":3800,"vw":50.305445},{"c":50.17,"h":50.33,"l":50.17,"n":246,"o":50.245,"t":"2026-10-15T18:30:00Z","v":5258,"vw":50.240985},{"c":50.35,"h":50.36,"l":50.19,"n":152,"o":50.2,"t":"2026-10-15T18:45:00Z","v":3990,"vw":50.271383},{"c":50.43,"h":50.515,"l":50.315,"n":441,"o":50.35,"t":"2026-10-15T19:00:00Z","v":12920,"vw":50.429474},{"c":50.475,"h":50.65,"l":50.435,"n":424,"o":50.52,"t":"2026-10-15T19:15:00Z","v":13096,"vw":50.555562},{"c":50.47,"h":50.62,"l":50.38,"n":699,"o":50.55,"t":"2026-10-15T19:30:00Z","v":20079,"vw":50.502674},{"c":50.79,"h":50.8,"l":50.465,"n":2205,"o":50.475,"t":"2026-10-15T19:45:00Z","v":84971,"vw":50.645529},{"c":50.8,"h":50.8,"l":50.8,"n":27,"o":50.8,"t":"2026-10-15T20:00:00Z","v":81306,"vw":50.8},{"c":51.85,"h":52.02,"l":51.07,"n":70,"o":51.2,"t":"2026-10-16T13:30:00Z","v":10264,"vw":51.436545},{"c":51.845,"h":52.12,"l":51.675,"n":185,"o":51.675,"t":"2026-10-16T13:45:00Z","v":5663,"vw":51.95782},{"c":51.775,"h":52,"l":51.51,"n":235,"o":51.835,"t":"2026-10-16T14:00:00Z","v":13545,"vw":51.760997},{"c":51.595,"h":52.34,"l":51.2925,"n":464,"o":51.77,"t":"2026-10-16T14:15:00Z","v":31978,"vw":51.847128},{"c":51.3975,"h":51.95,"l":51.39,"n":106,"o":51.95,"t":"2026-10-16T14:30:00Z","v":4359,"vw":51.662822},{"c":51.36,"h":51.6,"l":51.15,"n":172,"o":51.3291,"t":"2026-10-16T14:45:00Z","v":9132,"vw":51.398117},{"c":51.49,"h":51.49,"l":51.15,"n":116,"o":51.34,"t":"2026-10-16T15:00:00Z","v":2718,"vw":51.230714},{"c":51.125,"h":51.355,"l":50.94,"n":285,"o":51.355,"t":"2026-10-16T15:15:00Z","v":10044,"vw":51.128796},{"c":51.08,"h":51.34,"l":50.98,"n":225,"o":51.125,"t":"2026-10-16T15:30:00Z","v":6826,"vw":51.166224},{"c":50.82,"h":51.2424,"l":50.81,"n":222,"o":51.075,"t":"2026-10-16T15:45:00Z","v":8172,"vw":50.973855},{"c":51.21,"h":51.35,"l":50.875,"n":320,"o":50.925,"t":"2026-10-16T16:00:00Z","v":19219,"vw":51.176033},{"c":50.98,"h":51.215,"l":50.98,"n":177,"o":51.12,"t":"2026-10-16T16:15:00Z","v":4965,"vw":51.114849},{"c":51.07,"h":51.18,"l":50.97,"n":173,"o":51.06,"t":"2026-10-16T16:30:00Z","v":10717,"vw":51.068694},{"c":50.74,"h":51.0101,"l":50.74,"n":134,"o":51,"t":"2026-10-16T16:45:00Z","v":4996,"vw":50.881645},{"c":50.52,"h":50.72,"l":50.45,"n":304,"o":50.56,"t":"2026-10-16T17:00:00Z","v":8976,"vw":50.625719},{"c":50.44,"h":50.46,"l":50.31,"n":80,"o":50.34,"t":"2026-10-16T17:15:00Z","v":2605,"vw":50.396415},{"c":50.5,"h":50.65,"l":50.44,"n":162,"o":50.51,"t":"2026-10-16T17:30:00Z","v":5098,"vw":50.537452},{"c":50.35,"h":50.51,"l":50.165,"n":286,"o":50.5,"t":"2026-10-16T17:45:00Z","v":10830,"vw":50.362591},{"c":50.51,"h":50.51,"l":50.32,"n":118,"o":50.34,"t":"2026-10-16T18:00:00Z","v":3130,"vw":50.411131},{"c":50.51,"h":50.68,"l":50.49,"n":241,"o":50.58,"t":"2026-10-16T18:15:00Z","v":7070,"vw":50.604229},{"c":50.62,"h":50.65,"l":50.52,"n":231,"o":50.6,"t":"2026-10-16T18:30:00Z","v":6148,"vw":50.5975},{"c":50.89,"h":50.9,"l":50.67,"n":360,"o":50.67,"t":"2026-10-16T18:45:00Z","v":8314,"vw":50.786625},{"c":50.84,"h":50.925,"l":50.79,"n":394,"o":50.895,"t":"2026-10-16T19:00:00Z","v":9638,"vw":50.853671},{"c":51.01,"h":51.105,"l":50.89,"n":399,"o":50.89,"t":"2026-10-16T19:15:00Z","v":10141,"vw":51.005635},{"c":51.07,"h":51.19,"l":50.99,"n":511,"o":50.99,"t":"2026-10-16T19:30:00Z","v":12894,"vw":51.10373},{"c":51.36,"h":51.42,"l":51.08,"n":1794,"o":51.08,"t":"2026-10-16T19:45:00Z","v":75929,"vw":51.284759},{"c":51.38,"h":51.38,"l":51.38,"n":33,"o":51.38,"t":"2026-10-16T20:00:00Z","v":99890,"vw":51.38},{"c":50.565,"h":50.865,"l":49.385,"n":58,"o":50.36,"t":"2026-10-19T13:30:00Z","v":5893,"vw":50.4009},{"c":50.28,"h":50.585,"l":49.9,"n":91,"o":50.565,"t":"2026-10-19T13:45:00Z","v":3788,"vw":50.222326},{"c":50.73,"h":50.7475,"l":50.585,"n":71,"o":50.585,"t":"2026-10-19T14:00:00Z","v":6158,"vw":50.595637},{"c":50.76,"h":50.89,"l":50.59,"n":106,"o":50.74,"t":"2026-10-19T14:15:00Z","v":7712,"vw":50.833626},{"c":50.75,"h":50.8,"l":50.63,"n":51,"o":50.635,"t":"2026-10-19T14:30:00Z","v":2565,"vw":50.705594},{"c":50.79,"h":50.94,"l":50.585,"n":93,"o":50.74,"t":"2026-10-19T14:45:00Z","v":1907,"vw":50.743401},{"c":51.3,"h":51.3,"l":50.8151,"n":151,"o":50.96,"t":"2026-10-19T15:00:00Z","v":5183,"vw":51.02745},{"c":51.19,"h":51.51,"l":51.16,"n":189,"o":51.325,"t":"2026-10-19T15:15:00Z","v":6595,"vw":51.294819},{"c":51.225,"h":51.5,"l":51.19,"n":31,"o":51.19,"t":"2026-10-19T15:30:00Z","v":748,"vw":51.352234},{"c":51.25,"h":51.44,"l":51.22,"n":69,"o":51.345,"t":"2026-10-19T15:45:00Z","v":1995,"vw":51.316761},{"c":51.17,"h":51.22,"l":51.14,"n":76,"o":51.21,"t":"2026-10-19T16:00:00Z","v":1809,"vw":51.198182},{"c":51.03,"h":51.24,"l":51.03,"n":157,"o":51.24,"t":"2026-10-19T16:15:00Z","v":4618,"vw":51.131775},{"c":50.93,"h":51.07,"l":50.93,"n":156,"o":51.03,"t":"2026-10-19T16:30:00Z","v":5484,"vw":51.029329},{"c":50.87,"h":50.89,"l":50.85,"n":59,"o":50.89,"t":"2026-10-19T16:45:00Z","v":1332,"vw":50.878286},{"c":50.37,"h":50.8699,"l":50.36,"n":363,"o":50.8699,"t":"2026-10-19T17:00:00Z","v":11723,"vw":50.563},{"c":49.885,"h":50.4493,"l":49.885,"n":208,"o":50.35,"t":"2026-10-19T17:15:00Z","v":9056,"vw":50.287369},{"c":49.96,"h":50.17,"l":49.88,"n":274,"o":50.03,"t":"2026-10-19T17:30:00Z","v":9760,"vw":50.04534},{"c":49.855,"h":50.055,"l":49.76,"n":311,"o":50.055,"t":"2026-10-19T17:45:00Z","v":6353,"vw":49.893479},{"c":49.64,"h":49.89,"l":49.64,"n":286,"o":49.8,"t":"2026-10-19T18:00:00Z","v":7761,"vw":49.783927},{"c":49.45,"h":49.675,"l":49.45,"n":322,"o":49.67,"t":"2026-10-19T18:15:00Z","v":7506,"vw":49.601592},{"c":48.655,"h":49.45,"l":48.44,"n":894,"o":49.45,"t":"2026-10-19T18:30:00Z","v":73132,"vw":48.828563},{"c":49.22,"h":49.42,"l":48.62,"n":597,"o":48.65,"t":"2026-10-19T18:45:00Z","v":36069,"vw":49.159568},{"c":49.03,"h":49.315,"l":48.915,"n":413,"o":49.315,"t":"2026-10-19T19:00:00Z","v":19116,"vw":49.057115},{"c":48.875,"h":49.155,"l":48.875,"n":588,"o":49.04,"t":"2026-10-19T19:15:00Z","v":19029,"vw":49.060559},{"c":48.945,"h":49.06,"l":48.86,"n":474,"o":48.97,"t":"2026-10-19T19:30:00Z","v":13097,"vw":48.951136},{"c":49.02,"h":49.18,"l":48.45,"n":1650,"o":48.99,"t":"2026-10-19T19:45:00Z","v":65410,"vw":48.908939},{"c":49.04,"h":49.04,"l":49,"n":38,"o":49,"t":"2026-10-19T20:00:00Z","v":102567,"vw":49.039906},{"c":50.595,"h":50.84,"l":49.55,"n":83,"o":49.55,"t":"2026-10-20T13:30:00Z","v":4268,"vw":50.041006},{"c":50.975,"h":51.41,"l":50.56,"n":189,"o":50.595,"t":"2026-10-20T13:45:00Z","v":9330,"vw":50.984574},{"c":49.69,"h":50.94,"l":49.64,"n":217,"o":50.94,"t":"2026-10-20T14:00:00Z","v":12957,"vw":50.109015},{"c":49.39,"h":49.85,"l":49.2,"n":479,"o":49.68,"t":"2026-10-20T14:15:00Z","v":31056,"vw":49.514526},{"c":49.825,"h":49.825,"l":49.65,"n":38,"o":49.65,"t":"2026-10-20T14:30:00Z","v":1706,"vw":49.810081},{"c":50.09,"h":50.195,"l":49.67,"n":213,"o":49.73,"t":"2026-10-20T14:45:00Z","v":6210,"vw":49.950374},{"c":50.43,"h":50.54,"l":50.15,"n":120,"o":50.15,"t":"2026-10-20T15:00:00Z","v":3302,"vw":50.326568},{"c":50.42,"h":50.61,"l":50.42,"n":211,"o":50.56,"t":"2026-10-20T15:15:00Z","v":5960,"vw":50.506925},{"c":50.68,"h":50.68,"l":50.3,"n":82,"o":50.43,"t":"2026-10-20T15:30:00Z","v":2414,"vw":50.487554},{"c":50.61,"h":50.725,"l":50.61,"n":97,"o":50.7,"t":"2026-10-20T15:45:00Z","v":1490,"vw":50.660708},{"c":50.51,"h":50.615,"l":50.51,"n":132,"o":50.615,"t":"2026-10-20T16:00:00Z","v":3125,"vw":50.554313},{"c":50.5175,"h":50.62,"l":50.49,"n":62,"o":50.62,"t":"2026-10-20T16:15:00Z","v":1535,"vw":50.561071},{"c":50.715,"h":50.72,"l":50.51,"n":129,"o":50.51,"t":"2026-10-20T16:30:00Z","v":3356,"vw":50.620618},{"c":50.78,"h":50.885,"l":50.7,"n":169,"o":50.8,"t":"2026-10-20T16:45:00Z","v":6369,"vw":50.763986},{"c":50.8,"h":50.84,"l":50.8,"n":66,"o":50.84,"t":"2026-10-20T17:00:00Z","v":2497,"vw":50.806333},{"c":50.59,"h":50.83,"l":50.58,"n":241,"o":50.785,"t":"2026-10-20T17:15:00Z","v":16781,"vw":50.651835},{"c":50.43,"h":50.59,"l":50.15,"n":322,"o":50.59,"t":"2026-10-20T17:30:00Z","v":14119,"vw":50.43787},{"c":50.3,"h":50.46,"l":50.3,"n":60,"o":50.46,"t":"2026-10-20T17:45:00Z","v":903,"vw":50.37912},{"c":50.225,"h":50.41,"l":50.22,"n":229,"o":50.355,"t":"2026-10-20T18:00:00Z","v":5434,"vw":50.292095},{"c":49.96,"h":50.225,"l":49.96,"n":166,"o":50.225,"t":"2026-10-20T18:15:00Z","v":3880,"vw":50.058377},{"c":49.86,"h":49.99,"l":49.86,"n":127,"o":49.97,"t":"2026-10-20T18:30:00Z","v":2329,"vw":49.918571},{"c":49.575,"h":49.9,"l":49.455,"n":442,"o":49.9,"t":"2026-10-20T18:45:00Z","v":22558,"vw":49.576085},{"c":49.64,"h":49.68,"l":49.53,"n":269,"o":49.655,"t":"2026-10-20T19:00:00Z","v":8997,"vw":49.612507},{"c":49.57,"h":49.68,"l":49.4,"n":511,"o":49.54,"t":"2026-10-20T19:15:00Z","v":13619,"vw":49.569327},{"c":49.86,"h":49.87,"l":49.49,"n":676,"o":49.57,"t":"2026-10-20T19:30:00Z","v":18922,"vw":49.722731},{"c":49.99,"h":50.135,"l":49.82,"n":1871,"o":49.82,"t":"2026-10-20T19:45:00Z","v":64483,"vw":50.003969},{"c":50.02,"h":50.02,"l":50.02,"n":23,"o":50.02,"t":"2026-10-20T20:00:00Z","v":69045,"vw":50.02},{"c":50.27,"h":50.27,"l":49.86,"n":32,"o":49.86,"t":"2026-10-21T13:30:00Z","v":3161,"vw":49.984077},{"c":51.27,"h":51.27,"l":49.6721,"n":44,"o":50.27,"t":"2026-10-21T13:45:00Z","v":2206,"vw":50.14716},{"c":50.42,"h":50.81,"l":50.05,"n":163,"o":50.05,"t":"2026-10-21T14:00:00Z","v":7104,"vw":50.45138},{"c":49.9,"h":50.59,"l":49.89,"n":256,"o":50.32,"t":"2026-10-21T14:15:00Z","v":10175,"vw":50.088711},{"c":50.215,"h":50.35,"l":49.82,"n":93,"o":50.005,"t":"2026-10-21T14:30:00Z","v":3921,"vw":50.054728},{"c":50.545,"h":50.68,"l":50.23,"n":231,"o":50.23,"t":"2026-10-21T14:45:00Z","v":7870,"vw":50.48482},{"c":50.66,"h":50.66,"l":50.528,"n":39,"o":50.528,"t":"2026-10-21T15:00:00Z","v":1116,"vw":50.595136},{"c":50.52,"h":50.61,"l":50.44,"n":111,"o":50.45,"t":"2026-10-21T15:15:00Z","v":2536,"vw":50.483469},{"c":50.45,"h":50.66,"l":50.28,"n":84,"o":50.66,"t":"2026-10-21T15:30:00Z","v":1839,"vw":50.421584},{"c":50.44,"h":50.45,"l":50.22,"n":109,"o":50.35,"t":"2026-10-21T15:45:00Z","v":4578,"vw":50.270669},{"c":50.53,"h":50.54,"l":50.335,"n":151,"o":50.335,"t":"2026-10-21T16:00:00Z","v":4423,"vw":50.433921},{"c":50.54,"h":50.57,"l":50.43,"n":215,"o":50.43,"t":"2026-10-21T16:15:00Z","v":7952,"vw":50.524363},{"c":50.57,"h":50.77,"l":50.57,"n":216,"o":50.63,"t":"2026-10-21T16:30:00Z","v":5835,"vw":50.644301},{"c":50.36,"h":50.56,"l":50.3,"n":127,"o":50.47,"t":"2026-10-21T16:45:00Z","v":3494,"vw":50.396471},{"c":50.08,"h":50.31,"l":50.08,"n":197,"o":50.3075,"t":"2026-10-21T17:00:00Z","v":5330,"vw":50.191813},{"c":50.2,"h":50.25,"l":50.17,"n":127,"o":50.23,"t":"2026-10-21T17:15:00Z","v":4114,"vw":50.211667},{"c":50.18,"h":50.25,"l":50.07,"n":176,"o":50.18,"t":"2026-10-21T17:30:00Z","v":6221,"vw":50.172474},{"c":50.28,"h":50.28,"l":50.16,"n":154,"o":50.16,"t":"2026-10-21T17:45:00Z","v":4436,"vw":50.213879},{"c":50.18,"h":50.265,"l":50.135,"n":179,"o":50.23,"t":"2026-10-21T18:00:00Z","v":6956,"vw":50.216222},{"c":50.37,"h":50.42,"l":50.1786,"n":147,"o":50.1786,"t":"2026-10-21T18:15:00Z","v":3590,"vw":50.296313},{"c":50.36,"h":50.5,"l":50.27,"n":201,"o":50.39,"t":"2026-10-21T18:30:00Z","v":5647,"vw":50.373288},{"c":50.13,"h":50.36,"l":50.13,"n":242,"o":50.36,"t":"2026-10-21T18:45:00Z","v":4987,"vw":50.215136},{"c":50.04,"h":50.07,"l":49.945,"n":251,"o":50.05,"t":"2026-10-21T19:00:00Z","v":6121,"vw":50.020366},{"c":50.13,"h":50.13,"l":49.97,"n":353,"o":50.05,"t":"2026-10-21T19:15:00Z","v":8598,"vw":50.059113},{"c":50.2,"h":50.28,"l":50.07,"n":405,"o":50.14,"t":"2026-10-21T19:30:00Z","v":11131,"vw":50.170606},{"c":50.11,"h":50.26,"l":50.04,"n":1195,"o":50.22,"t":"2026-10-21T19:45:00Z","v":43109,"vw":50.144768},{"c":50.18,"h":50.18,"l":50.18,"n":31,"o":50.18,"t":"2026-10-21T20:00:00Z","v":65483,"vw":50.18},{"c":51.9999,"h":52,"l":50.3,"n":119,"o":51.06,"t":"2026-10-22T13:30:00Z","v":7047,"vw":51.285609},{"c":51.93,"h":51.99,"l":51.4,"n":70,"o":51.99,"t":"2026-10-22T13:45:00Z","v":3229,"vw":51.878971},{"c":52.02,"h":52.13,"l":51.435,"n":163,"o":51.435,"t":"2026-10-22T14:00:00Z","v":6075,"vw":51.908266},{"c":51.93,"h":52.24,"l":51.6601,"n":161,"o":52.24,"t":"2026-10-22T14:15:00Z","v":7560,"vw":51.955823},{"c":52.36,"h":52.49,"l":52.03,"n":165,"o":52.185,"t":"2026-10-22T14:30:00Z","v":3866,"vw":52.300643},{"c":52.98,"h":53,"l":52.5,"n":229,"o":52.5,"t":"2026-10-22T14:45:00Z","v":9002,"vw":52.828687},{"c":53.53,"h":53.53,"l":53.13,"n":97,"o":53.13,"t":"2026-10-22T15:00:00Z","v":3082,"vw":53.297654},{"c":53.7699,"h":53.85,"l":53.67,"n":127,"o":53.745,"t":"2026-10-22T15:15:00Z","v":2751,"vw":53.724866},{"c":53.555,"h":53.78,"l":53.4001,"n":225,"o":53.4001,"t":"2026-10-22T15:30:00Z","v":6292,"vw":53.585495},{"c":53.82,"h":53.9,"l":53.61,"n":203,"o":53.61,"t":"2026-10-22T15:45:00Z","v":7342,"vw":53.724615},{"c":53.68,"h":53.815,"l":53.67,"n":116,"o":53.815,"t":"2026-10-22T16:00:00Z","v":3390,"vw":53.712707},{"c":53.57,"h":53.7,"l":53.48,"n":291,"o":53.615,"t":"2026-10-22T16:15:00Z","v":12357,"vw":53.593029},{"c":53.04,"h":53.565,"l":53.04,"n":283,"o":53.565,"t":"2026-10-22T16:30:00Z","v":11982,"vw":53.364478},{"c":52.92,"h":53.135,"l":52.69,"n":321,"o":53.02,"t":"2026-10-22T16:45:00Z","v":13700,"vw":52.84971},{"c":52.925,"h":52.9525,"l":52.925,"n":54,"o":52.925,"t":"2026-10-22T17:00:00Z","v":2198,"vw":52.928407},{"c":52.94,"h":53.07,"l":52.91,"n":89,"o":53.07,"t":"2026-10-22T17:15:00Z","v":5157,"vw":52.934462},{"c":52.61,"h":52.94,"l":52.53,"n":367,"o":52.94,"t":"2026-10-22T17:30:00Z","v":16480,"vw":52.757549},{"c":52.7,"h":52.74,"l":52.51,"n":262,"o":52.51,"t":"2026-10-22T17:45:00Z","v":13082,"vw":52.637675},{"c":52.85,"h":53.075,"l":52.65,"n":556,"o":52.75,"t":"2026-10-22T18:00:00Z","v":34800,"vw":52.802453},{"c":53.05,"h":53.07,"l":52.78,"n":315,"o":52.89,"t":"2026-10-22T18:15:00Z","v":18157,"vw":52.892058},{"c":53,"h":53.16,"l":52.91,"n":217,"o":53.09,"t":"2026-10-22T18:30:00Z","v":8686,"vw":53.009064},{"c":52.765,"h":52.99,"l":52.67,"n":442,"o":52.975,"t":"2026-10-22T18:45:00Z","v":26390,"vw":52.780803},{"c":52.745,"h":52.78,"l":52.5875,"n":360,"o":52.78,"t":"2026-10-22T19:00:00Z","v":13708,"vw":52.677356},{"c":52.66,"h":52.79,"l":52.475,"n":441,"o":52.745,"t":"2026-10-22T19:15:00Z","v":13280,"vw":52.60531},{"c":53.345,"h":53.345,"l":52.43,"n":638,"o":52.56,"t":"2026-10-22T19:30:00Z","v":22950,"vw":52.654389},{"c":53.43,"h":53.61,"l":53.205,"n":1738,"o":53.35,"t":"2026-10-22T19:45:00Z","v":70834,"vw":53.445768},{"c":53.48,"h":53.48,"l":53.45,"n":39,"o":53.45,"t":"2026-10-22T20:00:00Z","v":99422,"vw":53.479854}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9696345868996359,"strike":72.93379161571949,"iv":0.9259406321558864,"gamma":0.016686016897467133,"theta":-0.056630440091581635,"vega":0.03490906936505829,"rho":0.005465800246044787,"breakevenPct":38.18890464214497},{"delta":0.2,"premium":1.0876736111111114,"strike":64.75694444444444,"iv":0.7064916666666667,"gamma":0.026242361111111112,"theta":-0.05225416666666667,"vega":0.04206875,"rho":0.007430142175002097,"breakevenPct":23.120078637912407},{"delta":0.25,"premium":1.424045138888889,"strike":62.58680555555556,"iv":0.6903458333333333,"gamma":0.03019201388888889,"theta":-0.057202083333333334,"vega":0.047146875000000005,"rho":0.009259384598443748,"breakevenPct":19.69119426784676},{"delta":0.3,"premium":1.7604166666666667,"strike":60.416666666666664,"iv":0.6742,"gamma":0.03414166666666667,"theta":-0.062150000000000004,"vega":0.052225,"rho":0.011088627021885402,"breakevenPct":16.262309897781115},{"delta":0.35,"premium":2.2253908431044107,"strike":58.87213847012842,"iv":0.6770551088777219,"gamma":0.03557671691792295,"theta":-0.06571663874930207,"vega":0.05475644891122278,"rho":0.012835366023272298,"breakevenPct":14.243697294751005},{"delta":0.4,"premium":2.720924064768286,"strike":57.476270240089335,"iv":0.6844252931323284,"gamma":0.0364142378559464,"theta":-0.06895505304299275,"vega":0.056682747068676716,"rho":0.01456250025110163,"breakevenPct":12.560198774976865},{"delta":0.45,"premium":3.2164572864321603,"strike":56.08040201005025,"iv":0.6917954773869347,"gamma":0.03725175879396985,"theta":-0.07219346733668341,"vega":0.058609045226130654,"rho":0.01628963447893096,"breakevenPct":10.876700255202724},{"delta":0.5,"premium":3.7545040214477208,"strike":54.6970509383378,"iv":0.6978453619302949,"gamma":0.03765764075067025,"theta":-0.0743546380697051,"vega":0.05974252010723861,"rho":0.017986171477676553,"breakevenPct":9.296101271102334},{"delta":0.55,"premium":4.438150134048257,"strike":53.35656836461126,"iv":0.6993735120643432,"gamma":0.03658525469168901,"theta":-0.07282648793565684,"vega":0.05816075067024128,"rho":0.019577919736108812,"breakevenPct":8.067910431300525},{"delta":0.6,"premium":5.121796246648793,"strike":52.016085790884716,"iv":0.7009016621983915,"gamma":0.03551286863270778,"theta":-0.07129833780160859,"vega":0.056578981233243966,"rho":0.021169667994541064,"breakevenPct":6.839719591498721},{"delta":0.65,"premium":5.80544235924933,"strike":50.67560321715818,"iv":0.7024298123324397,"gamma":0.03444048257372654,"theta":-0.06977018766756032,"vega":0.05499721179624665,"rho":0.022761416252973322,"breakevenPct":5.611528751696913},{"delta":0.7,"premium":6.63358556461001,"strike":49.278230500582076,"iv":0.6985951105937137,"gamma":0.03238428405122235,"theta":-0.06554994179278231,"vega":0.051515017462165316,"rho":0.024244346744920053,"breakevenPct":4.547150458474357},{"delta":0.75,"premium":7.6085564610011645,"strike":47.823050058207215,"iv":0.6893110593713621,"gamma":0.029328405122235158,"theta":-0.058594179278230504,"vega":0.04610174621653085,"rho":0.025616704345115364,"breakevenPct":3.6492268496791027},{"delta":0.8,"premium":8.583527357392317,"strike":46.36786961583236,"iv":0.6800270081490105,"gamma":0.02627252619324796,"theta":-0.051638416763678696,"vega":0.040688474970896386,"rho":0.02698906194531068,"breakevenPct":2.7513032408838485},{"delta":0.85,"premium":9.677503250975292,"strike":44.80494148244473,"iv":0.6758799739921977,"gamma":0.022955266579973994,"theta":-0.04463185955786736,"vega":0.03505383615084525,"rho":0.02826857746204039,"breakevenPct":1.8744291948766438},{"delta":0.9,"premium":12.635890767230169,"strike":41.55396618985696,"iv":0.7522128738621586,"gamma":0.015543042912873863,"theta":-0.0368295188556567,"vega":0.02595110533159948,"rho":0.02809356700447577,"breakevenPct":1.3273316325488544}],"put":[{"delta":0.1,"premium":1.320393281799659,"strike":33.00983204499148,"iv":1.60386504557873,"gamma":0.0077284635092034065,"theta":-0.06860368669930343,"vega":0.026018215661676575,"rho":-0.005347873729569828,"breakevenPct":40.745252873612905},{"delta":0.15,"premium":1.6126112759643918,"strike":40.14836795252226,"iv":1.1791216617210682,"gamma":0.013119584569732938,"theta":-0.07022670623145401,"vega":0.035075964391691396,"rho":-0.00772476487162569,"breakevenPct":27.943611300377963},{"delta":0.2,"premium":1.927893175074184,"strike":43.85756676557864,"iv":1.0071632047477745,"gamma":0.01860919881305638,"theta":-0.07089436201780415,"vega":0.04197507418397626,"rho":-0.010138464081957161,"breakevenPct":21.597468978114332},{"delta":0.25,"premium":2.3140559732664996,"strike":46.4452798663325,"iv":0.9086736842105263,"gamma":0.023190559732664994,"theta":-0.07170701754385965,"vega":0.04722180451127819,"rho":-0.012604023901130634,"breakevenPct":17.480882772875837},{"delta":0.3,"premium":2.7317669172932333,"strike":48.53383458646616,"iv":0.8428842105263158,"gamma":0.02736766917293233,"theta":-0.07258421052631579,"vega":0.051733082706766916,"rho":-0.01509266618782338,"breakevenPct":14.356642353827718},{"delta":0.35,"premium":3.2482294188861984,"strike":50.45096852300242,"iv":0.7960145278450362,"gamma":0.03058861985472155,"theta":-0.07366900726392252,"vega":0.055369007263922514,"rho":-0.017652751136176783,"breakevenPct":11.73758581878043},{"delta":0.4,"premium":3.9973214285714294,"strike":51.964285714285715,"iv":0.7937142857142857,"gamma":0.03155714285714286,"theta":-0.07524285714285714,"vega":0.05694285714285714,"rho":-0.020381133898240863,"breakevenPct":10.308593332620998},{"delta":0.45,"premium":4.746413438256659,"strike":53.47760290556901,"iv":0.7914140435835351,"gamma":0.032525665859564165,"theta":-0.07681670702179176,"vega":0.05851670702179177,"rho":-0.02310951666030494,"breakevenPct":8.87960084646157},{"delta":0.5,"premium":5.495505447941889,"strike":54.9909200968523,"iv":0.7891138014527845,"gamma":0.03349418886198548,"theta":-0.0783905569007264,"vega":0.06009055690072639,"rho":-0.025837899422369016,"breakevenPct":7.450608360302141},{"delta":0.55,"premium":6.612191048764196,"strike":56.65998663994656,"iv":0.791988376753507,"gamma":0.032603607214428856,"theta":-0.07630841683366733,"vega":0.058672411489645956,"rho":-0.028844860780209453,"breakevenPct":6.417734496667226},{"delta":0.6,"premium":7.731095524382097,"strike":58.329993319973276,"iv":0.7948941883767535,"gamma":0.03170180360721443,"theta":-0.07420420841683367,"vega":0.05723620574482298,"rho":-0.03185350369899018,"breakevenPct":5.387251691115961},{"delta":0.65,"premium":8.85,"strike":60,"iv":0.7978,"gamma":0.0308,"theta":-0.0721,"vega":0.0558,"rho":-0.03486214661777092,"breakevenPct":4.356768885564694},{"delta":0.7,"premium":10.53228279386712,"strike":62.12947189097104,"iv":0.8016330494037478,"gamma":0.02837240204429302,"theta":-0.06622265758091994,"vega":0.05166882453151619,"rho":-0.03830794100114134,"breakevenPct":3.5205888236650686},{"delta":0.75,"premium":12.214565587734244,"strike":64.25894378194208,"iv":0.8054660988074958,"gamma":0.02594480408858603,"theta":-0.06034531516183986,"vega":0.04753764906303237,"rho":-0.04175373538451177,"breakevenPct":2.6844087617654413},{"delta":0.8,"premium":14.742034805890233,"strike":67.18206157965194,"iv":0.8219435073627845,"gamma":0.022437884872824627,"theta":-0.05297576974564925,"vega":0.04186680053547523,"rho":-0.04586107851745009,"breakevenPct":1.944602143302695},{"delta":0.85,"premium":18.548813559322035,"strike":71.33898305084746,"iv":0.8675566101694915,"gamma":0.017875254237288137,"theta":-0.04548406779661017,"vega":0.03511457627118644,"rho":-0.05097548014041098,"breakevenPct":1.2898850195859641}]},"raw":{"call":[{"delta":0.15,"premium":0.9696345868996359,"strike":72.93379161571949,"iv":0.9259406321558864,"gamma":0.016686016897467133,"theta":-0.056630440091581635,"vega":0.03490906936505829,"rho":0.005465800246044787,"breakevenPct":38.18890464214497},{"delta":0.2,"premium":1.0876736111111114,"strike":64.75694444444444,"iv":0.7064916666666667,"gamma":0.026242361111111112,"theta":-0.05225416666666667,"vega":0.04206875,"rho":0.007430142175002097,"breakevenPct":23.120078637912407},{"delta":0.25,"premium":1.424045138888889,"strike":62.58680555555556,"iv":0.6903458333333333,"gamma":0.03019201388888889,"theta":-0.057202083333333334,"vega":0.047146875000000005,"rho":0.009259384598443748,"breakevenPct":19.69119426784676},{"delta":0.3,"premium":1.7604166666666667,"strike":60.416666666666664,"iv":0.6742,"gamma":0.03414166666666667,"theta":-0.062150000000000004,"vega":0.052225,"rho":0.011088627021885402,"breakevenPct":16.262309897781115},{"delta":0.35,"premium":2.2253908431044107,"strike":58.87213847012842,"iv":0.6770551088777219,"gamma":0.03557671691792295,"theta":-0.06571663874930207,"vega":0.05475644891122278,"rho":0.012835366023272298,"breakevenPct":14.243697294751005},{"delta":0.4,"premium":2.720924064768286,"strike":57.476270240089335,"iv":0.6844252931323284,"gamma":0.0364142378559464,"theta":-0.06895505304299275,"vega":0.056682747068676716,"rho":0.01456250025110163,"breakevenPct":12.560198774976865},{"delta":0.45,"premium":3.2164572864321603,"strike":56.08040201005025,"iv":0.6917954773869347,"gamma":0.03725175879396985,"theta":-0.07219346733668341,"vega":0.058609045226130654,"rho":0.01628963447893096,"breakevenPct":10.876700255202724},{"delta":0.5,"premium":3.7545040214477208,"strike":54.6970509383378,"iv":0.6978453619302949,"gamma":0.03765764075067025,"theta":-0.0743546380697051,"vega":0.05974252010723861,"rho":0.017986171477676553,"breakevenPct":9.296101271102334},{"delta":0.55,"premium":4.438150134048257,"strike":53.35656836461126,"iv":0.6993735120643432,"gamma":0.03658525469168901,"theta":-0.07282648793565684,"vega":0.05816075067024128,"rho":0.019577919736108812,"breakevenPct":8.067910431300525},{"delta":0.6,"premium":5.121796246648793,"strike":52.016085790884716,"iv":0.7009016621983915,"gamma":0.03551286863270778,"theta":-0.07129833780160859,"vega":0.056578981233243966,"rho":0.021169667994541064,"breakevenPct":6.839719591498721},{"delta":0.65,"premium":5.80544235924933,"strike":50.67560321715818,"iv":0.7024298123324397,"gamma":0.03444048257372654,"theta":-0.06977018766756032,"vega":0.05499721179624665,"rho":0.022761416252973322,"breakevenPct":5.611528751696913},{"delta":0.7,"premium":6.63358556461001,"strike":49.278230500582076,"iv":0.6985951105937137,"gamma":0.03238428405122235,"theta":-0.06554994179278231,"vega":0.051515017462165316,"rho":0.024244346744920053,"breakevenPct":4.547150458474357},{"delta":0.75,"premium":7.6085564610011645,"strike":47.823050058207215,"iv":0.6893110593713621,"gamma":0.029328405122235158,"theta":-0.058594179278230504,"vega":0.04610174621653085,"rho":0.025616704345115364,"breakevenPct":3.6492268496791027},{"delta":0.8,"premium":8.583527357392317,"strike":46.36786961583236,"iv":0.6800270081490105,"gamma":0.02627252619324796,"theta":-0.051638416763678696,"vega":0.040688474970896386,"rho":0.02698906194531068,"breakevenPct":2.7513032408838485},{"delta":0.85,"premium":9.677503250975292,"strike":44.80494148244473,"iv":0.6758799739921977,"gamma":0.022955266579973994,"theta":-0.04463185955786736,"vega":0.03505383615084525,"rho":0.02826857746204039,"breakevenPct":1.8744291948766438},{"delta":0.9,"premium":12.635890767230169,"strike":41.55396618985696,"iv":0.7522128738621586,"gamma":0.015543042912873863,"theta":-0.0368295188556567,"vega":0.02595110533159948,"rho":0.02809356700447577,"breakevenPct":1.3273316325488544}],"put":[{"delta":0.1,"premium":1.320393281799659,"strike":33.00983204499148,"iv":1.60386504557873,"gamma":0.0077284635092034065,"theta":-0.06860368669930343,"vega":0.026018215661676575,"rho":-0.005347873729569828,"breakevenPct":40.745252873612905},{"delta":0.15,"premium":1.6126112759643918,"strike":40.14836795252226,"iv":1.1791216617210682,"gamma":0.013119584569732938,"theta":-0.07022670623145401,"vega":0.035075964391691396,"rho":-0.00772476487162569,"breakevenPct":27.943611300377963},{"delta":0.2,"premium":1.927893175074184,"strike":43.85756676557864,"iv":1.0071632047477745,"gamma":0.01860919881305638,"theta":-0.07089436201780415,"vega":0.04197507418397626,"rho":-0.010138464081957161,"breakevenPct":21.597468978114332},{"delta":0.25,"premium":2.3140559732664996,"strike":46.4452798663325,"iv":0.9086736842105263,"gamma":0.023190559732664994,"theta":-0.07170701754385965,"vega":0.04722180451127819,"rho":-0.012604023901130634,"breakevenPct":17.480882772875837},{"delta":0.3,"premium":2.7317669172932333,"strike":48.53383458646616,"iv":0.8428842105263158,"gamma":0.02736766917293233,"theta":-0.07258421052631579,"vega":0.051733082706766916,"rho":-0.01509266618782338,"breakevenPct":14.356642353827718},{"delta":0.35,"premium":3.2482294188861984,"strike":50.45096852300242,"iv":0.7960145278450362,"gamma":0.03058861985472155,"theta":-0.07366900726392252,"vega":0.055369007263922514,"rho":-0.017652751136176783,"breakevenPct":11.73758581878043},{"delta":0.4,"premium":3.9973214285714294,"strike":51.964285714285715,"iv":0.7937142857142857,"gamma":0.03155714285714286,"theta":-0.07524285714285714,"vega":0.05694285714285714,"rho":-0.020381133898240863,"breakevenPct":10.308593332620998},{"delta":0.45,"premium":4.746413438256659,"strike":53.47760290556901,"iv":0.7914140435835351,"gamma":0.032525665859564165,"theta":-0.07681670702179176,"vega":0.05851670702179177,"rho":-0.02310951666030494,"breakevenPct":8.87960084646157},{"delta":0.5,"premium":5.495505447941889,"strike":54.9909200968523,"iv":0.7891138014527845,"gamma":0.03349418886198548,"theta":-0.0783905569007264,"vega":0.06009055690072639,"rho":-0.025837899422369016,"breakevenPct":7.450608360302141},{"delta":0.55,"premium":6.612191048764196,"strike":56.65998663994656,"iv":0.791988376753507,"gamma":0.032603607214428856,"theta":-0.07630841683366733,"vega":0.058672411489645956,"rho":-0.028844860780209453,"breakevenPct":6.417734496667226},{"delta":0.6,"premium":7.731095524382097,"strike":58.329993319973276,"iv":0.7948941883767535,"gamma":0.03170180360721443,"theta":-0.07420420841683367,"vega":0.05723620574482298,"rho":-0.03185350369899018,"breakevenPct":5.387251691115961},{"delta":0.65,"premium":8.85,"strike":60,"iv":0.7978,"gamma":0.0308,"theta":-0.0721,"vega":0.0558,"rho":-0.03486214661777092,"breakevenPct":4.356768885564694},{"delta":0.7,"premium":10.53228279386712,"strike":62.12947189097104,"iv":0.8016330494037478,"gamma":0.02837240204429302,"theta":-0.06622265758091994,"vega":0.05166882453151619,"rho":-0.03830794100114134,"breakevenPct":3.5205888236650686},{"delta":0.75,"premium":12.214565587734244,"strike":64.25894378194208,"iv":0.8054660988074958,"gamma":0.02594480408858603,"theta":-0.06034531516183986,"vega":0.04753764906303237,"rho":-0.04175373538451177,"breakevenPct":2.6844087617654413},{"delta":0.8,"premium":14.742034805890233,"strike":67.18206157965194,"iv":0.8219435073627845,"gamma":0.022437884872824627,"theta":-0.05297576974564925,"vega":0.04186680053547523,"rho":-0.04586107851745009,"breakevenPct":1.944602143302695},{"delta":0.85,"premium":18.548813559322035,"strike":71.33898305084746,"iv":0.8675566101694915,"gamma":0.017875254237288137,"theta":-0.04548406779661017,"vega":0.03511457627118644,"rho":-0.05097548014041098,"breakevenPct":1.2898850195859641}]}},"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"}}