{"symbol":"TBBK","url":"https://intraalpha.com/companies/TBBK","capturedAt":"2026-10-23T20:28:48.149Z","state":"ready","quote":{"symbol":"TBBK","last_price":50.86,"prev_close":51.14,"regular_close":50.86,"change":-0.28,"change_pct":-0.5475,"regular_change":-0.28,"regular_change_pct":-0.5475,"extended_change":0,"extended_change_pct":0,"bid":48,"ask":54,"bid_size":100,"ask_size":200,"volume":372272,"vwap":50.989763,"open":50.79,"high":51.34,"low":50.3801,"close":50.86,"trade_count":8465,"last_trade_at":"2026-10-23T20:00:00.887955599Z","last_quote_at":"2026-10-23T20:01:35.328477603Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:28:42.354036755-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"TBBK","fetched_at":"2026-10-23T20:28:47.752381+00:00","name":"The Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"The Bancorp, Inc. is the financial holding company of The Bancorp Bank offering banking products and services in the United States. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2085837000,"ebitda":null,"pe_ratio":9.38,"peg_ratio":1.07,"book_value":17.19,"dividend_per_share":null,"dividend_yield":null,"eps":5.45,"revenue_ttm":531902000,"gross_profit_ttm":531902000,"profit_margin":0.436,"operating_margin_ttm":0.597,"return_on_assets_ttm":0.0257,"return_on_equity_ttm":0.296,"quarterly_earnings_growth":0.142,"quarterly_revenue_growth":0.004,"analyst_target_price":76,"analyst_number":2,"beta":1.254,"fifty_two_week_high":80.56,"fifty_two_week_low":47.01,"fifty_day_ma":55.83,"two_hundred_day_ma":59.07,"shares_outstanding":40786800,"forward_pe":14.6,"price_to_sales":3.921,"price_to_book":2.865,"ev_to_revenue":3.326,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:28:47.752381+00:00"},"optionObservedAt":"2026-10-23T19:55:05.421Z","bars":[{"c":49.32,"h":49.54,"l":49.02,"n":34,"o":49.17,"t":"2026-10-16T13:30:00Z","v":10059,"vw":49.173835},{"c":49.8,"h":49.89,"l":49.445,"n":45,"o":49.445,"t":"2026-10-16T13:35:00Z","v":2407,"vw":49.743421},{"c":49.87,"h":50,"l":49.74,"n":91,"o":49.97,"t":"2026-10-16T13:40:00Z","v":2632,"vw":49.883333},{"c":49.87,"h":50.035,"l":49.87,"n":50,"o":50.0251,"t":"2026-10-16T13:45:00Z","v":1789,"vw":49.958212},{"c":49.91,"h":49.915,"l":49.84,"n":77,"o":49.87,"t":"2026-10-16T13:50:00Z","v":2269,"vw":49.878846},{"c":49.8,"h":49.99,"l":49.78,"n":60,"o":49.82,"t":"2026-10-16T13:55:00Z","v":1808,"vw":49.868079},{"c":49.63,"h":49.96,"l":49.63,"n":92,"o":49.8,"t":"2026-10-16T14:00:00Z","v":2913,"vw":49.805381},{"c":49.81,"h":49.81,"l":49.8,"n":22,"o":49.805,"t":"2026-10-16T14:05:00Z","v":454,"vw":49.80625},{"c":49.74,"h":49.87,"l":49.74,"n":70,"o":49.79,"t":"2026-10-16T14:10:00Z","v":1590,"vw":49.802273},{"c":49.92,"h":49.93,"l":49.765,"n":71,"o":49.85,"t":"2026-10-16T14:15:00Z","v":2397,"vw":49.86125},{"c":49.94,"h":50.05,"l":49.915,"n":41,"o":49.915,"t":"2026-10-16T14:20:00Z","v":1239,"vw":49.988657},{"c":49.93,"h":49.94,"l":49.83,"n":48,"o":49.94,"t":"2026-10-16T14:25:00Z","v":2039,"vw":49.891818},{"c":49.905,"h":49.915,"l":49.82,"n":31,"o":49.82,"t":"2026-10-16T14:30:00Z","v":1297,"vw":49.882727},{"c":49.74,"h":49.81,"l":49.74,"n":25,"o":49.8,"t":"2026-10-16T14:35:00Z","v":696,"vw":49.784},{"c":49.69,"h":49.79,"l":49.69,"n":50,"o":49.71,"t":"2026-10-16T14:40:00Z","v":1756,"vw":49.764286},{"c":49.705,"h":49.78,"l":49.67,"n":50,"o":49.735,"t":"2026-10-16T14:45:00Z","v":4177,"vw":49.749956},{"c":49.685,"h":49.69,"l":49.64,"n":82,"o":49.67,"t":"2026-10-16T14:50:00Z","v":2125,"vw":49.671024},{"c":49.64,"h":49.68,"l":49.63,"n":24,"o":49.63,"t":"2026-10-16T14:55:00Z","v":748,"vw":49.649},{"c":49.78,"h":49.8,"l":49.64,"n":38,"o":49.71,"t":"2026-10-16T15:00:00Z","v":1367,"vw":49.721364},{"c":49.72,"h":49.77,"l":49.72,"n":32,"o":49.755,"t":"2026-10-16T15:05:00Z","v":785,"vw":49.747},{"c":49.7,"h":49.72,"l":49.6445,"n":72,"o":49.72,"t":"2026-10-16T15:10:00Z","v":2209,"vw":49.681375},{"c":49.66,"h":49.702,"l":49.66,"n":26,"o":49.702,"t":"2026-10-16T15:15:00Z","v":769,"vw":49.6744},{"c":49.57,"h":49.61,"l":49.56,"n":71,"o":49.61,"t":"2026-10-16T15:20:00Z","v":4100,"vw":49.606981},{"c":49.4,"h":49.6899,"l":49.4,"n":61,"o":49.6899,"t":"2026-10-16T15:25:00Z","v":2342,"vw":49.531801},{"c":49.55,"h":49.55,"l":49.39,"n":48,"o":49.39,"t":"2026-10-16T15:30:00Z","v":1435,"vw":49.493333},{"c":49.52,"h":49.56,"l":49.495,"n":76,"o":49.495,"t":"2026-10-16T15:35:00Z","v":3062,"vw":49.534062},{"c":49.47,"h":49.47,"l":49.47,"n":10,"o":49.47,"t":"2026-10-16T15:40:00Z","v":220,"vw":49.47},{"c":49.29,"h":49.455,"l":49.29,"n":70,"o":49.455,"t":"2026-10-16T15:45:00Z","v":2923,"vw":49.343816},{"c":49.2,"h":49.33,"l":49.17,"n":128,"o":49.33,"t":"2026-10-16T15:50:00Z","v":4999,"vw":49.207931},{"c":49.18,"h":49.195,"l":49.12,"n":35,"o":49.19,"t":"2026-10-16T15:55:00Z","v":1461,"vw":49.1825},{"c":49.0725,"h":49.16,"l":49.065,"n":104,"o":49.16,"t":"2026-10-16T16:00:00Z","v":2991,"vw":49.096536},{"c":49.13,"h":49.13,"l":49.12,"n":61,"o":49.12,"t":"2026-10-16T16:05:00Z","v":1074,"vw":49.125},{"c":48.79,"h":49.03,"l":48.79,"n":79,"o":49.03,"t":"2026-10-16T16:10:00Z","v":2231,"vw":48.975},{"c":48.93,"h":48.93,"l":48.85,"n":75,"o":48.905,"t":"2026-10-16T16:15:00Z","v":2461,"vw":48.889063},{"c":48.985,"h":48.985,"l":48.94,"n":99,"o":48.98,"t":"2026-10-16T16:20:00Z","v":4261,"vw":48.954677},{"c":49.19,"h":49.19,"l":49,"n":110,"o":49,"t":"2026-10-16T16:25:00Z","v":6739,"vw":49.108859},{"c":49.145,"h":49.185,"l":49.145,"n":44,"o":49.185,"t":"2026-10-16T16:30:00Z","v":1784,"vw":49.166538},{"c":49.26,"h":49.34,"l":49.17,"n":201,"o":49.17,"t":"2026-10-16T16:35:00Z","v":12864,"vw":49.288821},{"c":49.215,"h":49.25,"l":49.215,"n":52,"o":49.25,"t":"2026-10-16T16:40:00Z","v":1295,"vw":49.227247},{"c":49.09,"h":49.25,"l":49.08,"n":275,"o":49.25,"t":"2026-10-16T16:45:00Z","v":27403,"vw":49.135705},{"c":49.12,"h":49.13,"l":49.09,"n":42,"o":49.09,"t":"2026-10-16T16:50:00Z","v":1136,"vw":49.116523},{"c":49.09,"h":49.19,"l":49.09,"n":39,"o":49.19,"t":"2026-10-16T16:55:00Z","v":638,"vw":49.143271},{"c":49.06,"h":49.06,"l":49.025,"n":17,"o":49.025,"t":"2026-10-16T17:00:00Z","v":1063,"vw":49.040556},{"c":49.12,"h":49.155,"l":49.01,"n":114,"o":49.04,"t":"2026-10-16T17:05:00Z","v":5869,"vw":49.061418},{"c":48.97,"h":49.07,"l":48.97,"n":97,"o":49.07,"t":"2026-10-16T17:10:00Z","v":9197,"vw":49.048281},{"c":48.99,"h":49.06,"l":48.97,"n":110,"o":49.015,"t":"2026-10-16T17:15:00Z","v":4097,"vw":49.013499},{"c":49.145,"h":49.17,"l":49.07,"n":68,"o":49.07,"t":"2026-10-16T17:20:00Z","v":2494,"vw":49.113214},{"c":49.29,"h":49.29,"l":49.25,"n":58,"o":49.25,"t":"2026-10-16T17:25:00Z","v":1204,"vw":49.27},{"c":49.2,"h":49.2,"l":49.2,"n":21,"o":49.2,"t":"2026-10-16T17:30:00Z","v":486,"vw":49.2},{"c":49.22,"h":49.34,"l":49.19,"n":49,"o":49.19,"t":"2026-10-16T17:35:00Z","v":2365,"vw":49.206051},{"c":49.25,"h":49.34,"l":49.25,"n":80,"o":49.2675,"t":"2026-10-16T17:40:00Z","v":2210,"vw":49.295961},{"c":49.21,"h":49.25,"l":49.21,"n":11,"o":49.25,"t":"2026-10-16T17:45:00Z","v":303,"vw":49.235507},{"c":49.11,"h":49.16,"l":49.11,"n":29,"o":49.16,"t":"2026-10-16T17:50:00Z","v":669,"vw":49.135},{"c":49.06,"h":49.13,"l":49.01,"n":94,"o":49.12,"t":"2026-10-16T17:55:00Z","v":11724,"vw":49.123563},{"c":49.03,"h":49.03,"l":48.9,"n":74,"o":49.01,"t":"2026-10-16T18:00:00Z","v":12388,"vw":48.99757},{"c":49.055,"h":49.085,"l":48.995,"n":72,"o":49,"t":"2026-10-16T18:05:00Z","v":3274,"vw":49.03732},{"c":49.085,"h":49.085,"l":49.085,"n":12,"o":49.085,"t":"2026-10-16T18:10:00Z","v":148,"vw":49.085},{"c":49.13,"h":49.19,"l":49.07,"n":21,"o":49.07,"t":"2026-10-16T18:15:00Z","v":1349,"vw":49.13},{"c":49.14,"h":49.14,"l":49.09,"n":44,"o":49.09,"t":"2026-10-16T18:20:00Z","v":1151,"vw":49.111264},{"c":49.05,"h":49.18,"l":49.05,"n":85,"o":49.18,"t":"2026-10-16T18:25:00Z","v":1791,"vw":49.127371},{"c":49.07,"h":49.12,"l":49.04,"n":72,"o":49.12,"t":"2026-10-16T18:30:00Z","v":1713,"vw":49.076633},{"c":49.18,"h":49.18,"l":49.07,"n":62,"o":49.07,"t":"2026-10-16T18:35:00Z","v":2540,"vw":49.093055},{"c":49.16,"h":49.16,"l":49.16,"n":7,"o":49.16,"t":"2026-10-16T18:40:00Z","v":226,"vw":49.16},{"c":49.12,"h":49.175,"l":49.12,"n":39,"o":49.17,"t":"2026-10-16T18:45:00Z","v":1172,"vw":49.15875},{"c":49.08,"h":49.145,"l":49.075,"n":83,"o":49.145,"t":"2026-10-16T18:50:00Z","v":10976,"vw":49.099825},{"c":49.15,"h":49.15,"l":49.065,"n":61,"o":49.115,"t":"2026-10-16T18:55:00Z","v":1721,"vw":49.106322},{"c":49.15,"h":49.18,"l":49.12,"n":130,"o":49.12,"t":"2026-10-16T19:00:00Z","v":4833,"vw":49.132882},{"c":49.145,"h":49.205,"l":49.14,"n":97,"o":49.15,"t":"2026-10-16T19:05:00Z","v":2087,"vw":49.173333},{"c":49.14,"h":49.18,"l":49.14,"n":137,"o":49.16,"t":"2026-10-16T19:10:00Z","v":2997,"vw":49.152149},{"c":49.2,"h":49.2,"l":49.15,"n":115,"o":49.175,"t":"2026-10-16T19:15:00Z","v":2538,"vw":49.172},{"c":49.19,"h":49.239,"l":49.19,"n":115,"o":49.22,"t":"2026-10-16T19:20:00Z","v":3107,"vw":49.211757},{"c":49.21,"h":49.22,"l":49.18,"n":122,"o":49.19,"t":"2026-10-16T19:25:00Z","v":3268,"vw":49.204062},{"c":49.3,"h":49.3,"l":49.195,"n":142,"o":49.245,"t":"2026-10-16T19:30:00Z","v":4125,"vw":49.261433},{"c":49.319,"h":49.319,"l":49.23,"n":121,"o":49.3,"t":"2026-10-16T19:35:00Z","v":4070,"vw":49.265605},{"c":49.26,"h":49.3,"l":49.205,"n":202,"o":49.3,"t":"2026-10-16T19:40:00Z","v":13237,"vw":49.262217},{"c":49.43,"h":49.43,"l":49.3,"n":143,"o":49.3,"t":"2026-10-16T19:45:00Z","v":3643,"vw":49.3416},{"c":49.455,"h":49.52,"l":49.36,"n":230,"o":49.36,"t":"2026-10-16T19:50:00Z","v":17594,"vw":49.49127},{"c":49.59,"h":49.65,"l":49.455,"n":1151,"o":49.455,"t":"2026-10-16T19:55:00Z","v":60364,"vw":49.609339},{"c":49.6,"h":49.6,"l":49.6,"n":42,"o":49.6,"t":"2026-10-16T20:00:00Z","v":66210,"vw":49.6},{"c":49.6,"h":49.855,"l":49.5,"n":31,"o":49.65,"t":"2026-10-19T13:30:00Z","v":3451,"vw":49.690721},{"c":49.6,"h":49.6,"l":49.6,"n":6,"o":49.6,"t":"2026-10-19T13:35:00Z","v":131,"vw":49.6},{"c":49.6,"h":49.6,"l":49.6,"n":6,"o":49.6,"t":"2026-10-19T13:40:00Z","v":157,"vw":49.6},{"c":49.585,"h":49.602,"l":49.585,"n":21,"o":49.595,"t":"2026-10-19T13:45:00Z","v":1523,"vw":49.598088},{"c":49.4,"h":49.4,"l":49.4,"n":6,"o":49.4,"t":"2026-10-19T13:50:00Z","v":173,"vw":49.4},{"c":49.3939,"h":49.3939,"l":49.3939,"n":5,"o":49.3939,"t":"2026-10-19T13:55:00Z","v":232,"vw":49.3939},{"c":49.545,"h":49.545,"l":49.545,"n":2,"o":49.545,"t":"2026-10-19T14:05:00Z","v":105,"vw":49.545},{"c":49.545,"h":49.545,"l":49.545,"n":16,"o":49.545,"t":"2026-10-19T14:10:00Z","v":341,"vw":49.545},{"c":49.625,"h":49.65,"l":49.625,"n":33,"o":49.63,"t":"2026-10-19T14:15:00Z","v":1037,"vw":49.637009},{"c":49.52,"h":49.57,"l":49.52,"n":21,"o":49.57,"t":"2026-10-19T14:20:00Z","v":641,"vw":49.5575},{"c":49.58,"h":49.61,"l":49.58,"n":37,"o":49.61,"t":"2026-10-19T14:25:00Z","v":858,"vw":49.5875},{"c":49.55,"h":49.62,"l":49.55,"n":19,"o":49.62,"t":"2026-10-19T14:30:00Z","v":669,"vw":49.588},{"c":49.59,"h":49.6,"l":49.49,"n":149,"o":49.49,"t":"2026-10-19T14:35:00Z","v":5479,"vw":49.576165},{"c":49.55,"h":49.66,"l":49.55,"n":21,"o":49.66,"t":"2026-10-19T14:40:00Z","v":401,"vw":49.586545},{"c":49.54,"h":49.57,"l":49.54,"n":36,"o":49.57,"t":"2026-10-19T14:45:00Z","v":802,"vw":49.55},{"c":49.61,"h":49.615,"l":49.61,"n":38,"o":49.615,"t":"2026-10-19T14:55:00Z","v":548,"vw":49.6125},{"c":49.6,"h":49.62,"l":49.56,"n":48,"o":49.58,"t":"2026-10-19T15:00:00Z","v":1699,"vw":49.586087},{"c":49.615,"h":49.615,"l":49.615,"n":5,"o":49.615,"t":"2026-10-19T15:05:00Z","v":128,"vw":49.615},{"c":49.84,"h":49.84,"l":49.78,"n":28,"o":49.78,"t":"2026-10-19T15:10:00Z","v":679,"vw":49.801905},{"c":49.83,"h":49.83,"l":49.8201,"n":24,"o":49.8201,"t":"2026-10-19T15:15:00Z","v":1446,"vw":49.827378},{"c":49.85,"h":49.86,"l":49.7,"n":87,"o":49.75,"t":"2026-10-19T15:20:00Z","v":2902,"vw":49.820313},{"c":49.72,"h":49.805,"l":49.72,"n":22,"o":49.805,"t":"2026-10-19T15:25:00Z","v":727,"vw":49.7725},{"c":49.765,"h":49.77,"l":49.72,"n":34,"o":49.72,"t":"2026-10-19T15:30:00Z","v":1215,"vw":49.739286},{"c":49.78,"h":49.83,"l":49.78,"n":40,"o":49.83,"t":"2026-10-19T15:40:00Z","v":1156,"vw":49.79},{"c":49.75,"h":49.76,"l":49.73,"n":44,"o":49.73,"t":"2026-10-19T15:45:00Z","v":1093,"vw":49.742525},{"c":49.785,"h":49.81,"l":49.785,"n":45,"o":49.8,"t":"2026-10-19T15:50:00Z","v":1158,"vw":49.792496},{"c":49.74,"h":49.75,"l":49.695,"n":41,"o":49.71,"t":"2026-10-19T15:55:00Z","v":1120,"vw":49.73},{"c":49.66,"h":49.68,"l":49.66,"n":26,"o":49.68,"t":"2026-10-19T16:00:00Z","v":725,"vw":49.67},{"c":49.6,"h":49.6,"l":49.58,"n":17,"o":49.58,"t":"2026-10-19T16:05:00Z","v":653,"vw":49.595},{"c":49.58,"h":49.58,"l":49.58,"n":22,"o":49.58,"t":"2026-10-19T16:10:00Z","v":512,"vw":49.58},{"c":49.63,"h":49.63,"l":49.55,"n":31,"o":49.55,"t":"2026-10-19T16:15:00Z","v":756,"vw":49.59875},{"c":49.53,"h":49.6,"l":49.53,"n":26,"o":49.6,"t":"2026-10-19T16:20:00Z","v":812,"vw":49.565},{"c":49.56,"h":49.59,"l":49.55,"n":48,"o":49.55,"t":"2026-10-19T16:25:00Z","v":1306,"vw":49.570833},{"c":49.54,"h":49.55,"l":49.54,"n":27,"o":49.55,"t":"2026-10-19T16:30:00Z","v":910,"vw":49.545},{"c":49.51,"h":49.51,"l":49.5,"n":11,"o":49.5,"t":"2026-10-19T16:35:00Z","v":258,"vw":49.505},{"c":49.54,"h":49.54,"l":49.54,"n":8,"o":49.54,"t":"2026-10-19T16:40:00Z","v":1652,"vw":49.54},{"c":49.58,"h":49.58,"l":49.5096,"n":61,"o":49.57,"t":"2026-10-19T16:45:00Z","v":1666,"vw":49.55448},{"c":49.59,"h":49.6,"l":49.56,"n":45,"o":49.56,"t":"2026-10-19T16:50:00Z","v":1523,"vw":49.579196},{"c":49.565,"h":49.565,"l":49.565,"n":7,"o":49.565,"t":"2026-10-19T16:55:00Z","v":118,"vw":49.565},{"c":49.54,"h":49.58,"l":49.54,"n":29,"o":49.58,"t":"2026-10-19T17:00:00Z","v":511,"vw":49.561667},{"c":49.47,"h":49.54,"l":49.47,"n":34,"o":49.54,"t":"2026-10-19T17:05:00Z","v":1786,"vw":49.494673},{"c":49.42,"h":49.45,"l":49.39,"n":107,"o":49.44,"t":"2026-10-19T17:10:00Z","v":4050,"vw":49.424143},{"c":49.46,"h":49.47,"l":49.41,"n":66,"o":49.425,"t":"2026-10-19T17:15:00Z","v":1015,"vw":49.442222},{"c":49.455,"h":49.455,"l":49.455,"n":10,"o":49.455,"t":"2026-10-19T17:20:00Z","v":146,"vw":49.455},{"c":49.575,"h":49.605,"l":49.51,"n":135,"o":49.51,"t":"2026-10-19T17:25:00Z","v":5715,"vw":49.554186},{"c":49.615,"h":49.64,"l":49.5802,"n":42,"o":49.615,"t":"2026-10-19T17:30:00Z","v":1942,"vw":49.613742},{"c":49.48,"h":49.58,"l":49.48,"n":44,"o":49.58,"t":"2026-10-19T17:35:00Z","v":995,"vw":49.546667},{"c":49.525,"h":49.525,"l":49.46,"n":32,"o":49.525,"t":"2026-10-19T17:40:00Z","v":476,"vw":49.503405},{"c":49.525,"h":49.53,"l":49.525,"n":17,"o":49.53,"t":"2026-10-19T17:45:00Z","v":539,"vw":49.528333},{"c":49.565,"h":49.58,"l":49.525,"n":84,"o":49.525,"t":"2026-10-19T17:50:00Z","v":1753,"vw":49.555997},{"c":49.51,"h":49.55,"l":49.51,"n":31,"o":49.55,"t":"2026-10-19T17:55:00Z","v":1095,"vw":49.534},{"c":49.49,"h":49.55,"l":49.48,"n":58,"o":49.55,"t":"2026-10-19T18:00:00Z","v":1596,"vw":49.518488},{"c":49.49,"h":49.51,"l":49.47,"n":74,"o":49.47,"t":"2026-10-19T18:05:00Z","v":3038,"vw":49.495747},{"c":49.53,"h":49.54,"l":49.43,"n":61,"o":49.43,"t":"2026-10-19T18:10:00Z","v":1413,"vw":49.490673},{"c":49.56,"h":49.56,"l":49.505,"n":48,"o":49.505,"t":"2026-10-19T18:15:00Z","v":987,"vw":49.5325},{"c":49.525,"h":49.56,"l":49.525,"n":23,"o":49.56,"t":"2026-10-19T18:20:00Z","v":1028,"vw":49.546798},{"c":49.47,"h":49.53,"l":49.465,"n":75,"o":49.5,"t":"2026-10-19T18:25:00Z","v":2937,"vw":49.500868},{"c":49.455,"h":49.49,"l":49.455,"n":84,"o":49.46,"t":"2026-10-19T18:30:00Z","v":1881,"vw":49.468248},{"c":49.46,"h":49.5,"l":49.455,"n":33,"o":49.455,"t":"2026-10-19T18:35:00Z","v":915,"vw":49.474},{"c":49.435,"h":49.46,"l":49.415,"n":34,"o":49.46,"t":"2026-10-19T18:40:00Z","v":924,"vw":49.44216},{"c":49.335,"h":49.44,"l":49.335,"n":85,"o":49.43,"t":"2026-10-19T18:45:00Z","v":2502,"vw":49.396199},{"c":49.37,"h":49.37,"l":49.315,"n":75,"o":49.36,"t":"2026-10-19T18:50:00Z","v":2083,"vw":49.333105},{"c":49.325,"h":49.355,"l":49.315,"n":53,"o":49.35,"t":"2026-10-19T18:55:00Z","v":1723,"vw":49.33945},{"c":49.28,"h":49.34,"l":49.28,"n":43,"o":49.325,"t":"2026-10-19T19:00:00Z","v":1324,"vw":49.322527},{"c":49.2901,"h":49.33,"l":49.2901,"n":22,"o":49.33,"t":"2026-10-19T19:05:00Z","v":453,"vw":49.309375},{"c":49.36,"h":49.36,"l":49.325,"n":156,"o":49.33,"t":"2026-10-19T19:10:00Z","v":4379,"vw":49.333655},{"c":49.39,"h":49.39,"l":49.31,"n":130,"o":49.35,"t":"2026-10-19T19:15:00Z","v":3770,"vw":49.33919},{"c":49.46,"h":49.46,"l":49.36,"n":179,"o":49.36,"t":"2026-10-19T19:20:00Z","v":5362,"vw":49.394423},{"c":49.46,"h":49.47,"l":49.44,"n":87,"o":49.47,"t":"2026-10-19T19:25:00Z","v":1625,"vw":49.45588},{"c":49.46,"h":49.46,"l":49.46,"n":53,"o":49.46,"t":"2026-10-19T19:30:00Z","v":545,"vw":49.46},{"c":49.445,"h":49.465,"l":49.43,"n":127,"o":49.465,"t":"2026-10-19T19:35:00Z","v":2355,"vw":49.443889},{"c":49.44,"h":49.459,"l":49.43,"n":132,"o":49.43,"t":"2026-10-19T19:40:00Z","v":2731,"vw":49.4359},{"c":49.39,"h":49.48,"l":49.325,"n":170,"o":49.45,"t":"2026-10-19T19:45:00Z","v":5694,"vw":49.434464},{"c":49.44,"h":49.4875,"l":49.325,"n":278,"o":49.325,"t":"2026-10-19T19:50:00Z","v":8367,"vw":49.417655},{"c":49.38,"h":49.5,"l":49.29,"n":794,"o":49.43,"t":"2026-10-19T19:55:00Z","v":20722,"vw":49.379847},{"c":49.38,"h":49.38,"l":49.38,"n":40,"o":49.38,"t":"2026-10-19T20:00:00Z","v":45834,"vw":49.38},{"c":49.31,"h":49.31,"l":49.31,"n":1,"o":49.31,"t":"2026-10-19T23:00:00Z","v":100,"vw":49.31},{"c":49.8375,"h":49.845,"l":49.42,"n":20,"o":49.42,"t":"2026-10-20T13:30:00Z","v":3089,"vw":49.459949},{"c":50.115,"h":50.2364,"l":49.99,"n":92,"o":49.99,"t":"2026-10-20T13:35:00Z","v":8752,"vw":50.10543},{"c":50.4,"h":50.4,"l":50.148,"n":75,"o":50.31,"t":"2026-10-20T13:40:00Z","v":3032,"vw":50.246709},{"c":50.42,"h":50.42,"l":50.4,"n":37,"o":50.4,"t":"2026-10-20T13:45:00Z","v":1543,"vw":50.416923},{"c":50.48,"h":50.58,"l":50.42,"n":69,"o":50.42,"t":"2026-10-20T13:50:00Z","v":1629,"vw":50.497273},{"c":50.5074,"h":50.5074,"l":50.5074,"n":8,"o":50.5074,"t":"2026-10-20T13:55:00Z","v":153,"vw":50.5074},{"c":50.395,"h":50.48,"l":50.34,"n":53,"o":50.48,"t":"2026-10-20T14:00:00Z","v":1560,"vw":50.370054},{"c":50.1533,"h":50.29,"l":50.1533,"n":16,"o":50.29,"t":"2026-10-20T14:05:00Z","v":576,"vw":50.197059},{"c":50.31,"h":50.31,"l":50.31,"n":13,"o":50.31,"t":"2026-10-20T14:15:00Z","v":621,"vw":50.31},{"c":50.6725,"h":50.6725,"l":50.4,"n":191,"o":50.4,"t":"2026-10-20T14:20:00Z","v":3919,"vw":50.470451},{"c":50.79,"h":50.79,"l":50.79,"n":21,"o":50.79,"t":"2026-10-20T14:25:00Z","v":325,"vw":50.79},{"c":50.6,"h":50.86,"l":50.6,"n":57,"o":50.79,"t":"2026-10-20T14:30:00Z","v":1276,"vw":50.788235},{"c":50.72,"h":50.72,"l":50.72,"n":7,"o":50.72,"t":"2026-10-20T14:35:00Z","v":260,"vw":50.72},{"c":50.77,"h":50.77,"l":50.62,"n":58,"o":50.62,"t":"2026-10-20T14:40:00Z","v":794,"vw":50.703333},{"c":50.78,"h":50.85,"l":50.75,"n":64,"o":50.79,"t":"2026-10-20T14:45:00Z","v":1631,"vw":50.806829},{"c":50.92,"h":50.92,"l":50.89,"n":39,"o":50.89,"t":"2026-10-20T14:50:00Z","v":820,"vw":50.9},{"c":50.9,"h":50.905,"l":50.83,"n":118,"o":50.87,"t":"2026-10-20T14:55:00Z","v":4603,"vw":50.889976},{"c":50.75,"h":50.87,"l":50.75,"n":99,"o":50.87,"t":"2026-10-20T15:00:00Z","v":2631,"vw":50.809167},{"c":50.61,"h":50.75,"l":50.61,"n":71,"o":50.735,"t":"2026-10-20T15:05:00Z","v":2355,"vw":50.733056},{"c":50.43,"h":50.43,"l":50.43,"n":8,"o":50.43,"t":"2026-10-20T15:10:00Z","v":190,"vw":50.43},{"c":50.46,"h":50.46,"l":50.45,"n":17,"o":50.45,"t":"2026-10-20T15:15:00Z","v":303,"vw":50.455},{"c":50.52,"h":50.52,"l":50.47,"n":74,"o":50.47,"t":"2026-10-20T15:20:00Z","v":904,"vw":50.495},{"c":50.3,"h":50.3,"l":50.26,"n":29,"o":50.26,"t":"2026-10-20T15:30:00Z","v":479,"vw":50.28},{"c":50.47,"h":50.47,"l":50.28,"n":154,"o":50.28,"t":"2026-10-20T15:35:00Z","v":4112,"vw":50.3783},{"c":50.59,"h":50.59,"l":50.485,"n":42,"o":50.485,"t":"2026-10-20T15:40:00Z","v":856,"vw":50.54375},{"c":50.44,"h":50.44,"l":50.44,"n":2,"o":50.44,"t":"2026-10-20T15:45:00Z","v":103,"vw":50.44},{"c":50.625,"h":50.625,"l":50.44,"n":131,"o":50.48,"t":"2026-10-20T15:50:00Z","v":4149,"vw":50.500922},{"c":50.48,"h":50.5,"l":50.47,"n":28,"o":50.5,"t":"2026-10-20T15:55:00Z","v":738,"vw":50.487593},{"c":50.475,"h":50.475,"l":50.475,"n":17,"o":50.475,"t":"2026-10-20T16:05:00Z","v":405,"vw":50.475},{"c":50.465,"h":50.465,"l":50.36,"n":8,"o":50.36,"t":"2026-10-20T16:10:00Z","v":661,"vw":50.4475},{"c":50.355,"h":50.465,"l":50.32,"n":56,"o":50.465,"t":"2026-10-20T16:15:00Z","v":1022,"vw":50.374054},{"c":50.41,"h":50.44,"l":50.37,"n":46,"o":50.42,"t":"2026-10-20T16:20:00Z","v":1023,"vw":50.397143},{"c":50.43,"h":50.45,"l":50.42,"n":61,"o":50.43,"t":"2026-10-20T16:25:00Z","v":2984,"vw":50.436945},{"c":50.505,"h":50.51,"l":50.4,"n":96,"o":50.46,"t":"2026-10-20T16:30:00Z","v":3056,"vw":50.433416},{"c":50.49,"h":50.49,"l":50.49,"n":8,"o":50.49,"t":"2026-10-20T16:35:00Z","v":520,"vw":50.49},{"c":50.48,"h":50.48,"l":50.48,"n":6,"o":50.48,"t":"2026-10-20T16:40:00Z","v":158,"vw":50.48},{"c":50.55,"h":50.55,"l":50.495,"n":10,"o":50.495,"t":"2026-10-20T16:45:00Z","v":356,"vw":50.531419},{"c":50.4,"h":50.56,"l":50.4,"n":58,"o":50.5,"t":"2026-10-20T16:50:00Z","v":1705,"vw":50.52},{"c":50.44,"h":50.445,"l":50.43,"n":12,"o":50.43,"t":"2026-10-20T16:55:00Z","v":405,"vw":50.438377},{"c":50.405,"h":50.405,"l":50.39,"n":30,"o":50.4,"t":"2026-10-20T17:00:00Z","v":1129,"vw":50.4},{"c":50.395,"h":50.42,"l":50.395,"n":31,"o":50.42,"t":"2026-10-20T17:05:00Z","v":1085,"vw":50.400714},{"c":50.385,"h":50.4,"l":50.385,"n":18,"o":50.39,"t":"2026-10-20T17:10:00Z","v":535,"vw":50.391667},{"c":50.44,"h":50.45,"l":50.385,"n":106,"o":50.385,"t":"2026-10-20T17:15:00Z","v":7126,"vw":50.437705},{"c":50.5,"h":50.51,"l":50.45,"n":92,"o":50.45,"t":"2026-10-20T17:20:00Z","v":2750,"vw":50.495025},{"c":50.475,"h":50.48,"l":50.475,"n":35,"o":50.48,"t":"2026-10-20T17:25:00Z","v":5480,"vw":50.479222},{"c":50.53,"h":50.53,"l":50.48,"n":56,"o":50.51,"t":"2026-10-20T17:30:00Z","v":1979,"vw":50.520667},{"c":50.53,"h":50.56,"l":50.52,"n":66,"o":50.55,"t":"2026-10-20T17:35:00Z","v":3672,"vw":50.550772},{"c":50.47,"h":50.55,"l":50.47,"n":75,"o":50.52,"t":"2026-10-20T17:40:00Z","v":2587,"vw":50.52},{"c":50.5,"h":50.5,"l":50.5,"n":7,"o":50.5,"t":"2026-10-20T17:45:00Z","v":165,"vw":50.5},{"c":50.4,"h":50.4,"l":50.4,"n":7,"o":50.4,"t":"2026-10-20T17:50:00Z","v":139,"vw":50.4},{"c":50.435,"h":50.56,"l":50.42,"n":33,"o":50.56,"t":"2026-10-20T17:55:00Z","v":1227,"vw":50.469329},{"c":50.45,"h":50.495,"l":50.45,"n":89,"o":50.47,"t":"2026-10-20T18:00:00Z","v":2431,"vw":50.468047},{"c":50.44,"h":50.44,"l":50.44,"n":10,"o":50.44,"t":"2026-10-20T18:05:00Z","v":321,"vw":50.44},{"c":50.44,"h":50.45,"l":50.4225,"n":19,"o":50.44,"t":"2026-10-20T18:10:00Z","v":634,"vw":50.433802},{"c":50.44,"h":50.48,"l":50.44,"n":85,"o":50.48,"t":"2026-10-20T18:15:00Z","v":3280,"vw":50.460945},{"c":50.3925,"h":50.415,"l":50.39,"n":67,"o":50.4,"t":"2026-10-20T18:20:00Z","v":2707,"vw":50.402408},{"c":50.29,"h":50.375,"l":50.29,"n":81,"o":50.375,"t":"2026-10-20T18:25:00Z","v":2550,"vw":50.349558},{"c":50.375,"h":50.4199,"l":50.35,"n":48,"o":50.35,"t":"2026-10-20T18:30:00Z","v":1437,"vw":50.403062},{"c":50.3675,"h":50.4,"l":50.365,"n":16,"o":50.365,"t":"2026-10-20T18:35:00Z","v":1419,"vw":50.373529},{"c":50.315,"h":50.355,"l":50.315,"n":43,"o":50.355,"t":"2026-10-20T18:40:00Z","v":1331,"vw":50.334408},{"c":50.35,"h":50.36,"l":50.315,"n":114,"o":50.315,"t":"2026-10-20T18:45:00Z","v":2634,"vw":50.345909},{"c":50.365,"h":50.37,"l":50.36,"n":36,"o":50.37,"t":"2026-10-20T18:50:00Z","v":1144,"vw":50.367785},{"c":50.365,"h":50.365,"l":50.365,"n":28,"o":50.365,"t":"2026-10-20T18:55:00Z","v":545,"vw":50.365},{"c":50.44,"h":50.52,"l":50.39,"n":243,"o":50.4,"t":"2026-10-20T19:00:00Z","v":9846,"vw":50.457128},{"c":50.475,"h":50.475,"l":50.43,"n":53,"o":50.43,"t":"2026-10-20T19:05:00Z","v":1181,"vw":50.463487},{"c":50.49,"h":50.49,"l":50.49,"n":26,"o":50.49,"t":"2026-10-20T19:10:00Z","v":706,"vw":50.49},{"c":50.59,"h":50.59,"l":50.53,"n":79,"o":50.53,"t":"2026-10-20T19:15:00Z","v":1897,"vw":50.547083},{"c":50.59,"h":50.59,"l":50.55,"n":82,"o":50.55,"t":"2026-10-20T19:20:00Z","v":2156,"vw":50.5575},{"c":50.6625,"h":50.6625,"l":50.6,"n":55,"o":50.6,"t":"2026-10-20T19:25:00Z","v":1007,"vw":50.6405},{"c":50.605,"h":50.65,"l":50.605,"n":141,"o":50.61,"t":"2026-10-20T19:30:00Z","v":4495,"vw":50.631428},{"c":50.58,"h":50.59,"l":50.54,"n":82,"o":50.59,"t":"2026-10-20T19:35:00Z","v":2590,"vw":50.575881},{"c":50.66,"h":50.66,"l":50.555,"n":165,"o":50.555,"t":"2026-10-20T19:40:00Z","v":4414,"vw":50.605313},{"c":50.615,"h":50.655,"l":50.615,"n":82,"o":50.655,"t":"2026-10-20T19:45:00Z","v":2702,"vw":50.624444},{"c":50.6075,"h":50.61,"l":50.56,"n":159,"o":50.5975,"t":"2026-10-20T19:50:00Z","v":3223,"vw":50.599152},{"c":50.64,"h":50.665,"l":50.555,"n":931,"o":50.63,"t":"2026-10-20T19:55:00Z","v":33970,"vw":50.61802},{"c":50.51,"h":50.61,"l":50.51,"n":42,"o":50.61,"t":"2026-10-20T20:00:00Z","v":58107,"vw":50.608529},{"c":50.61,"h":50.61,"l":50.61,"n":2,"o":50.61,"t":"2026-10-20T20:50:00Z","v":105,"vw":50.61},{"c":50.68,"h":51.1705,"l":50.18,"n":69,"o":50.69,"t":"2026-10-21T13:30:00Z","v":5343,"vw":50.817662},{"c":50.475,"h":50.83,"l":50.475,"n":80,"o":50.76,"t":"2026-10-21T13:35:00Z","v":2622,"vw":50.581053},{"c":50.47,"h":50.47,"l":50.47,"n":5,"o":50.47,"t":"2026-10-21T13:40:00Z","v":145,"vw":50.47},{"c":50.295,"h":50.48,"l":50.295,"n":29,"o":50.47,"t":"2026-10-21T13:45:00Z","v":1182,"vw":50.438271},{"c":50.445,"h":50.46,"l":50.35,"n":171,"o":50.42,"t":"2026-10-21T13:50:00Z","v":3554,"vw":50.419333},{"c":50.355,"h":50.43,"l":50.355,"n":36,"o":50.43,"t":"2026-10-21T13:55:00Z","v":1517,"vw":50.361957},{"c":50.285,"h":50.285,"l":50.285,"n":12,"o":50.285,"t":"2026-10-21T14:00:00Z","v":144,"vw":50.285},{"c":49.935,"h":50.1475,"l":49.9128,"n":78,"o":50.065,"t":"2026-10-21T14:05:00Z","v":2791,"vw":49.963422},{"c":49.945,"h":50.11,"l":49.832,"n":74,"o":50.1,"t":"2026-10-21T14:10:00Z","v":3731,"vw":49.966247},{"c":50.07,"h":50.07,"l":49.95,"n":26,"o":49.95,"t":"2026-10-21T14:15:00Z","v":1705,"vw":49.993664},{"c":50.09,"h":50.09,"l":49.92,"n":99,"o":50.07,"t":"2026-10-21T14:20:00Z","v":2999,"vw":50.042222},{"c":50.04,"h":50.17,"l":49.84,"n":41,"o":49.84,"t":"2026-10-21T14:25:00Z","v":1395,"vw":50.045648},{"c":50.1,"h":50.12,"l":50.1,"n":37,"o":50.1,"t":"2026-10-21T14:30:00Z","v":925,"vw":50.1075},{"c":50.12,"h":50.12,"l":50.12,"n":16,"o":50.12,"t":"2026-10-21T14:35:00Z","v":185,"vw":50.12},{"c":50.11,"h":50.11,"l":50.11,"n":11,"o":50.11,"t":"2026-10-21T14:45:00Z","v":249,"vw":50.11},{"c":49.9517,"h":50.12,"l":49.9517,"n":68,"o":50.12,"t":"2026-10-21T14:50:00Z","v":2839,"vw":49.978192},{"c":49.99,"h":50.055,"l":49.99,"n":20,"o":50.055,"t":"2026-10-21T14:55:00Z","v":472,"vw":50.02734},{"c":49.87,"h":49.87,"l":49.87,"n":14,"o":49.87,"t":"2026-10-21T15:00:00Z","v":202,"vw":49.87},{"c":49.97,"h":49.99,"l":49.93,"n":65,"o":49.93,"t":"2026-10-21T15:05:00Z","v":2085,"vw":49.963571},{"c":49.94,"h":49.945,"l":49.94,"n":26,"o":49.945,"t":"2026-10-21T15:10:00Z","v":644,"vw":49.94125},{"c":49.88,"h":49.88,"l":49.88,"n":13,"o":49.88,"t":"2026-10-21T15:15:00Z","v":207,"vw":49.88},{"c":49.88,"h":49.88,"l":49.88,"n":19,"o":49.88,"t":"2026-10-21T15:20:00Z","v":271,"vw":49.88},{"c":49.99,"h":50.02,"l":49.88,"n":109,"o":49.95,"t":"2026-10-21T15:25:00Z","v":2429,"vw":49.963072},{"c":49.97,"h":50.05,"l":49.97,"n":80,"o":50.05,"t":"2026-10-21T15:30:00Z","v":1406,"vw":49.993143},{"c":50.05,"h":50.05,"l":50.025,"n":42,"o":50.04,"t":"2026-10-21T15:35:00Z","v":866,"vw":50.035},{"c":49.9,"h":50.04,"l":49.9,"n":47,"o":50.04,"t":"2026-10-21T15:40:00Z","v":1145,"vw":49.982},{"c":49.89,"h":49.94,"l":49.725,"n":417,"o":49.94,"t":"2026-10-21T15:45:00Z","v":36104,"vw":49.787192},{"c":49.702,"h":49.805,"l":49.702,"n":66,"o":49.78,"t":"2026-10-21T15:50:00Z","v":1331,"vw":49.77525},{"c":49.71,"h":49.77,"l":49.7,"n":54,"o":49.77,"t":"2026-10-21T15:55:00Z","v":1650,"vw":49.710625},{"c":49.75,"h":49.75,"l":49.645,"n":132,"o":49.68,"t":"2026-10-21T16:00:00Z","v":4267,"vw":49.70567},{"c":49.71,"h":49.78,"l":49.65,"n":82,"o":49.735,"t":"2026-10-21T16:05:00Z","v":4367,"vw":49.714941},{"c":49.8,"h":49.8,"l":49.79,"n":30,"o":49.79,"t":"2026-10-21T16:10:00Z","v":879,"vw":49.795},{"c":49.8,"h":49.845,"l":49.8,"n":32,"o":49.845,"t":"2026-10-21T16:15:00Z","v":880,"vw":49.828077},{"c":49.81,"h":49.815,"l":49.79,"n":54,"o":49.815,"t":"2026-10-21T16:20:00Z","v":966,"vw":49.807059},{"c":49.835,"h":49.86,"l":49.835,"n":63,"o":49.84,"t":"2026-10-21T16:25:00Z","v":1482,"vw":49.852592},{"c":49.87,"h":49.88,"l":49.87,"n":82,"o":49.87,"t":"2026-10-21T16:30:00Z","v":3517,"vw":49.872298},{"c":50.01,"h":50.01,"l":49.84,"n":92,"o":49.84,"t":"2026-10-21T16:35:00Z","v":2139,"vw":49.925455},{"c":49.955,"h":50,"l":49.955,"n":48,"o":50,"t":"2026-10-21T16:40:00Z","v":1255,"vw":49.964342},{"c":49.89,"h":49.95,"l":49.89,"n":85,"o":49.95,"t":"2026-10-21T16:45:00Z","v":1911,"vw":49.916952},{"c":49.91,"h":49.91,"l":49.87,"n":64,"o":49.891,"t":"2026-10-21T16:50:00Z","v":1685,"vw":49.8901},{"c":49.95,"h":49.95,"l":49.89,"n":30,"o":49.89,"t":"2026-10-21T16:55:00Z","v":662,"vw":49.935},{"c":50.02,"h":50.04,"l":49.99,"n":74,"o":49.99,"t":"2026-10-21T17:00:00Z","v":1844,"vw":50.017826},{"c":49.8601,"h":49.96,"l":49.8601,"n":20,"o":49.96,"t":"2026-10-21T17:05:00Z","v":2618,"vw":49.867505},{"c":49.9,"h":49.91,"l":49.9,"n":52,"o":49.91,"t":"2026-10-21T17:10:00Z","v":744,"vw":49.90625},{"c":49.84,"h":49.885,"l":49.84,"n":18,"o":49.885,"t":"2026-10-21T17:15:00Z","v":333,"vw":49.8625},{"c":49.89,"h":49.895,"l":49.89,"n":13,"o":49.895,"t":"2026-10-21T17:20:00Z","v":910,"vw":49.893496},{"c":49.83,"h":49.89,"l":49.83,"n":31,"o":49.89,"t":"2026-10-21T17:25:00Z","v":481,"vw":49.85},{"c":49.845,"h":49.845,"l":49.81,"n":25,"o":49.81,"t":"2026-10-21T17:30:00Z","v":871,"vw":49.822},{"c":49.83,"h":49.87,"l":49.83,"n":70,"o":49.86,"t":"2026-10-21T17:35:00Z","v":1567,"vw":49.856774},{"c":49.77,"h":49.83,"l":49.74,"n":153,"o":49.83,"t":"2026-10-21T17:40:00Z","v":2633,"vw":49.779049},{"c":49.79,"h":49.82,"l":49.79,"n":61,"o":49.805,"t":"2026-10-21T17:45:00Z","v":1775,"vw":49.8135},{"c":49.76,"h":49.775,"l":49.76,"n":24,"o":49.775,"t":"2026-10-21T17:50:00Z","v":616,"vw":49.77},{"c":49.755,"h":49.755,"l":49.755,"n":14,"o":49.755,"t":"2026-10-21T17:55:00Z","v":199,"vw":49.755},{"c":49.6601,"h":49.75,"l":49.66,"n":107,"o":49.75,"t":"2026-10-21T18:00:00Z","v":3184,"vw":49.67507},{"c":49.57,"h":49.66,"l":49.53,"n":141,"o":49.66,"t":"2026-10-21T18:05:00Z","v":5331,"vw":49.591761},{"c":49.59,"h":49.63,"l":49.59,"n":111,"o":49.6,"t":"2026-10-21T18:10:00Z","v":3285,"vw":49.610221},{"c":49.6,"h":49.64,"l":49.585,"n":81,"o":49.585,"t":"2026-10-21T18:15:00Z","v":2173,"vw":49.620472},{"c":49.6,"h":49.6,"l":49.6,"n":17,"o":49.6,"t":"2026-10-21T18:20:00Z","v":193,"vw":49.6},{"c":49.59,"h":49.61,"l":49.505,"n":127,"o":49.555,"t":"2026-10-21T18:25:00Z","v":5219,"vw":49.563212},{"c":49.59,"h":49.59,"l":49.59,"n":34,"o":49.59,"t":"2026-10-21T18:30:00Z","v":834,"vw":49.59},{"c":49.59,"h":49.59,"l":49.565,"n":31,"o":49.57,"t":"2026-10-21T18:35:00Z","v":1038,"vw":49.57875},{"c":49.6,"h":49.61,"l":49.585,"n":46,"o":49.61,"t":"2026-10-21T18:40:00Z","v":1375,"vw":49.599},{"c":49.55,"h":49.62,"l":49.52,"n":98,"o":49.62,"t":"2026-10-21T18:45:00Z","v":4237,"vw":49.577414},{"c":49.55,"h":49.55,"l":49.44,"n":115,"o":49.5,"t":"2026-10-21T18:50:00Z","v":3653,"vw":49.506225},{"c":49.61,"h":49.61,"l":49.45,"n":159,"o":49.55,"t":"2026-10-21T18:55:00Z","v":5030,"vw":49.537778},{"c":49.605,"h":49.64,"l":49.535,"n":287,"o":49.58,"t":"2026-10-21T19:00:00Z","v":9843,"vw":49.58379},{"c":49.68,"h":49.68,"l":49.47,"n":185,"o":49.6,"t":"2026-10-21T19:05:00Z","v":5541,"vw":49.573742},{"c":49.73,"h":49.73,"l":49.675,"n":156,"o":49.68,"t":"2026-10-21T19:10:00Z","v":4502,"vw":49.6935},{"c":49.8,"h":49.8,"l":49.6762,"n":161,"o":49.6762,"t":"2026-10-21T19:15:00Z","v":4687,"vw":49.732207},{"c":49.755,"h":49.82,"l":49.755,"n":147,"o":49.8,"t":"2026-10-21T19:20:00Z","v":4153,"vw":49.8009},{"c":50.13,"h":50.14,"l":49.83,"n":252,"o":49.83,"t":"2026-10-21T19:25:00Z","v":7349,"vw":50.007486},{"c":50.12,"h":50.165,"l":50.11,"n":244,"o":50.165,"t":"2026-10-21T19:30:00Z","v":9278,"vw":50.150421},{"c":50.095,"h":50.18,"l":50.04,"n":167,"o":50.18,"t":"2026-10-21T19:35:00Z","v":5238,"vw":50.100119},{"c":50.115,"h":50.13,"l":50.1,"n":123,"o":50.1,"t":"2026-10-21T19:40:00Z","v":2887,"vw":50.116126},{"c":49.985,"h":50.16,"l":49.985,"n":151,"o":50.15,"t":"2026-10-21T19:45:00Z","v":5593,"vw":50.117904},{"c":50.05,"h":50.13,"l":49.965,"n":399,"o":49.965,"t":"2026-10-21T19:50:00Z","v":12497,"vw":50.076256},{"c":49.96,"h":50.05,"l":49.85,"n":1204,"o":50,"t":"2026-10-21T19:55:00Z","v":47497,"vw":49.934862},{"c":49.93,"h":49.93,"l":49.93,"n":44,"o":49.93,"t":"2026-10-21T20:00:00Z","v":83023,"vw":49.93},{"c":50.505,"h":50.505,"l":49.97,"n":44,"o":49.97,"t":"2026-10-22T13:30:00Z","v":5271,"vw":50.159582},{"c":50.7,"h":50.86,"l":50.345,"n":32,"o":50.345,"t":"2026-10-22T13:35:00Z","v":1749,"vw":50.651154},{"c":50.67,"h":50.84,"l":50.5201,"n":44,"o":50.84,"t":"2026-10-22T13:40:00Z","v":3635,"vw":50.634375},{"c":51.075,"h":51.114,"l":50.78,"n":93,"o":50.82,"t":"2026-10-22T13:45:00Z","v":4946,"vw":50.880752},{"c":50.85,"h":50.97,"l":50.85,"n":39,"o":50.97,"t":"2026-10-22T13:50:00Z","v":1305,"vw":50.955556},{"c":51.07,"h":51.07,"l":50.95,"n":55,"o":51,"t":"2026-10-22T13:55:00Z","v":4486,"vw":51.02775},{"c":51.01,"h":51.32,"l":50.99,"n":253,"o":51.19,"t":"2026-10-22T14:00:00Z","v":16460,"vw":51.103756},{"c":51.01,"h":51.12,"l":50.9,"n":102,"o":51.01,"t":"2026-10-22T14:05:00Z","v":4336,"vw":51.063261},{"c":51.03,"h":51.2,"l":51.03,"n":191,"o":51.035,"t":"2026-10-22T14:10:00Z","v":6637,"vw":51.105036},{"c":51.09,"h":51.125,"l":51.01,"n":123,"o":51.03,"t":"2026-10-22T14:15:00Z","v":5840,"vw":51.077325},{"c":51.18,"h":51.19,"l":51.02,"n":111,"o":51.1,"t":"2026-10-22T14:20:00Z","v":3037,"vw":51.086667},{"c":50.98,"h":51.16,"l":50.98,"n":40,"o":51.16,"t":"2026-10-22T14:25:00Z","v":1197,"vw":51.107196},{"c":51,"h":51.095,"l":51,"n":44,"o":51.08,"t":"2026-10-22T14:30:00Z","v":1051,"vw":51.069286},{"c":50.82,"h":51.02,"l":50.82,"n":136,"o":50.96,"t":"2026-10-22T14:35:00Z","v":3537,"vw":50.930447},{"c":50.92,"h":50.92,"l":50.83,"n":29,"o":50.83,"t":"2026-10-22T14:40:00Z","v":410,"vw":50.875},{"c":51.05,"h":51.05,"l":50.96,"n":64,"o":51.01,"t":"2026-10-22T14:45:00Z","v":1989,"vw":51.001071},{"c":50.93,"h":50.93,"l":50.81,"n":95,"o":50.86,"t":"2026-10-22T14:50:00Z","v":2249,"vw":50.863603},{"c":51.1,"h":51.1,"l":50.96,"n":84,"o":50.96,"t":"2026-10-22T14:55:00Z","v":2969,"vw":51.045263},{"c":50.96,"h":51.09,"l":50.96,"n":47,"o":51.085,"t":"2026-10-22T15:00:00Z","v":2070,"vw":51.021393},{"c":50.935,"h":51.035,"l":50.935,"n":28,"o":51.03,"t":"2026-10-22T15:05:00Z","v":2202,"vw":51.009718},{"c":51.025,"h":51.025,"l":51.01,"n":34,"o":51.01,"t":"2026-10-22T15:10:00Z","v":1014,"vw":51.0125},{"c":51.06,"h":51.09,"l":51.025,"n":75,"o":51.025,"t":"2026-10-22T15:15:00Z","v":1417,"vw":51.065},{"c":51.055,"h":51.09,"l":51.015,"n":39,"o":51.045,"t":"2026-10-22T15:25:00Z","v":1317,"vw":51.05571},{"c":51.075,"h":51.13,"l":51.055,"n":92,"o":51.1,"t":"2026-10-22T15:30:00Z","v":3365,"vw":51.072084},{"c":51.19,"h":51.19,"l":51.13,"n":71,"o":51.13,"t":"2026-10-22T15:35:00Z","v":1904,"vw":51.17603},{"c":51.18,"h":51.3,"l":51.03,"n":244,"o":51.09,"t":"2026-10-22T15:40:00Z","v":24965,"vw":51.084148},{"c":51.06,"h":51.175,"l":51.06,"n":20,"o":51.1625,"t":"2026-10-22T15:45:00Z","v":832,"vw":51.14533},{"c":51.09,"h":51.115,"l":51.0875,"n":24,"o":51.115,"t":"2026-10-22T15:50:00Z","v":703,"vw":51.0975},{"c":51.13,"h":51.19,"l":51.04,"n":99,"o":51.04,"t":"2026-10-22T15:55:00Z","v":5391,"vw":51.138828},{"c":51.08,"h":51.13,"l":51.08,"n":10,"o":51.13,"t":"2026-10-22T16:00:00Z","v":410,"vw":51.100325},{"c":51.15,"h":51.15,"l":51.05,"n":52,"o":51.05,"t":"2026-10-22T16:05:00Z","v":2351,"vw":51.070086},{"c":51.16,"h":51.19,"l":51.16,"n":46,"o":51.18,"t":"2026-10-22T16:10:00Z","v":1831,"vw":51.170417},{"c":51.22,"h":51.22,"l":51.22,"n":23,"o":51.22,"t":"2026-10-22T16:15:00Z","v":771,"vw":51.22},{"c":51.24,"h":51.25,"l":51.18,"n":76,"o":51.22,"t":"2026-10-22T16:20:00Z","v":2233,"vw":51.214382},{"c":51.2,"h":51.285,"l":51.2,"n":43,"o":51.285,"t":"2026-10-22T16:25:00Z","v":1608,"vw":51.243767},{"c":51.15,"h":51.195,"l":51.045,"n":86,"o":51.195,"t":"2026-10-22T16:30:00Z","v":3308,"vw":51.100851},{"c":51.17,"h":51.17,"l":51.15,"n":49,"o":51.15,"t":"2026-10-22T16:35:00Z","v":1445,"vw":51.161667},{"c":51.065,"h":51.16,"l":51.065,"n":76,"o":51.09,"t":"2026-10-22T16:40:00Z","v":1599,"vw":51.101379},{"c":51.13,"h":51.15,"l":51.08,"n":69,"o":51.08,"t":"2026-10-22T16:45:00Z","v":1385,"vw":51.125098},{"c":51.22,"h":51.22,"l":51.215,"n":46,"o":51.215,"t":"2026-10-22T16:50:00Z","v":1147,"vw":51.219167},{"c":51.35,"h":51.35,"l":51.22,"n":93,"o":51.23,"t":"2026-10-22T16:55:00Z","v":2210,"vw":51.278639},{"c":51.27,"h":51.33,"l":51.27,"n":60,"o":51.33,"t":"2026-10-22T17:00:00Z","v":1481,"vw":51.282},{"c":51.22,"h":51.29,"l":51.22,"n":42,"o":51.29,"t":"2026-10-22T17:05:00Z","v":1003,"vw":51.265},{"c":51.225,"h":51.23,"l":51.18,"n":30,"o":51.23,"t":"2026-10-22T17:10:00Z","v":1096,"vw":51.219126},{"c":51.23,"h":51.23,"l":51.23,"n":4,"o":51.23,"t":"2026-10-22T17:15:00Z","v":114,"vw":51.23},{"c":51.3728,"h":51.3728,"l":51.18,"n":99,"o":51.23,"t":"2026-10-22T17:20:00Z","v":1996,"vw":51.282182},{"c":51.34,"h":51.35,"l":51.29,"n":105,"o":51.335,"t":"2026-10-22T17:25:00Z","v":3301,"vw":51.33486},{"c":51.27,"h":51.315,"l":51.27,"n":25,"o":51.3,"t":"2026-10-22T17:30:00Z","v":542,"vw":51.295},{"c":51.22,"h":51.29,"l":51.22,"n":44,"o":51.29,"t":"2026-10-22T17:35:00Z","v":954,"vw":51.258182},{"c":51.19,"h":51.21,"l":51.19,"n":52,"o":51.21,"t":"2026-10-22T17:45:00Z","v":1106,"vw":51.202398},{"c":51.14,"h":51.2,"l":51.14,"n":42,"o":51.19,"t":"2026-10-22T17:50:00Z","v":1212,"vw":51.162857},{"c":51.145,"h":51.145,"l":51.14,"n":22,"o":51.14,"t":"2026-10-22T17:55:00Z","v":512,"vw":51.1425},{"c":51.07,"h":51.18,"l":51.07,"n":93,"o":51.17,"t":"2026-10-22T18:00:00Z","v":2974,"vw":51.14482},{"c":51.13,"h":51.13,"l":51.12,"n":52,"o":51.12,"t":"2026-10-22T18:05:00Z","v":1003,"vw":51.126667},{"c":51.11,"h":51.18,"l":51.085,"n":79,"o":51.085,"t":"2026-10-22T18:10:00Z","v":2074,"vw":51.138454},{"c":51.17,"h":51.19,"l":51.13,"n":65,"o":51.13,"t":"2026-10-22T18:20:00Z","v":1320,"vw":51.152222},{"c":51.09,"h":51.14,"l":51.09,"n":100,"o":51.14,"t":"2026-10-22T18:25:00Z","v":1732,"vw":51.124003},{"c":51.02,"h":51.02,"l":51.02,"n":5,"o":51.02,"t":"2026-10-22T18:30:00Z","v":136,"vw":51.02},{"c":51.06,"h":51.06,"l":51.05,"n":17,"o":51.05,"t":"2026-10-22T18:35:00Z","v":963,"vw":51.05375},{"c":51.03,"h":51.08,"l":51.02,"n":142,"o":51.02,"t":"2026-10-22T18:40:00Z","v":5551,"vw":51.044037},{"c":51.125,"h":51.125,"l":51.09,"n":36,"o":51.09,"t":"2026-10-22T18:45:00Z","v":924,"vw":51.11125},{"c":51.12,"h":51.12,"l":51.09,"n":47,"o":51.12,"t":"2026-10-22T18:50:00Z","v":1183,"vw":51.101215},{"c":51.115,"h":51.12,"l":51.1,"n":45,"o":51.1,"t":"2026-10-22T18:55:00Z","v":971,"vw":51.108046},{"c":51.16,"h":51.17,"l":51.13,"n":100,"o":51.13,"t":"2026-10-22T19:00:00Z","v":3171,"vw":51.143726},{"c":51.17,"h":51.2,"l":51.17,"n":46,"o":51.17,"t":"2026-10-22T19:05:00Z","v":1141,"vw":51.178955},{"c":51.12,"h":51.155,"l":51.11,"n":61,"o":51.155,"t":"2026-10-22T19:10:00Z","v":1160,"vw":51.125833},{"c":51.12,"h":51.12,"l":51.11,"n":35,"o":51.12,"t":"2026-10-22T19:15:00Z","v":3321,"vw":51.119331},{"c":51.08,"h":51.155,"l":51.08,"n":108,"o":51.14,"t":"2026-10-22T19:20:00Z","v":2017,"vw":51.122143},{"c":51.135,"h":51.135,"l":51.08,"n":58,"o":51.08,"t":"2026-10-22T19:25:00Z","v":1061,"vw":51.095834},{"c":50.95,"h":51.13,"l":50.95,"n":132,"o":51.13,"t":"2026-10-22T19:30:00Z","v":5575,"vw":51.052734},{"c":50.89,"h":50.98,"l":50.89,"n":66,"o":50.98,"t":"2026-10-22T19:35:00Z","v":1530,"vw":50.948994},{"c":50.83,"h":50.88,"l":50.83,"n":177,"o":50.865,"t":"2026-10-22T19:40:00Z","v":3956,"vw":50.862089},{"c":50.95,"h":50.98,"l":50.86,"n":315,"o":50.86,"t":"2026-10-22T19:45:00Z","v":8480,"vw":50.917684},{"c":51.06,"h":51.14,"l":50.99,"n":150,"o":51.03,"t":"2026-10-22T19:50:00Z","v":4208,"vw":51.064666},{"c":51.15,"h":51.17,"l":51,"n":882,"o":51.07,"t":"2026-10-22T19:55:00Z","v":25340,"vw":51.086754},{"c":51.14,"h":51.14,"l":51.14,"n":36,"o":51.14,"t":"2026-10-22T20:00:00Z","v":76711,"vw":51.14},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-23T11:00:00Z","v":100,"vw":51.2},{"c":50.93,"h":50.93,"l":50.3801,"n":30,"o":50.79,"t":"2026-10-23T13:30:00Z","v":2606,"vw":50.764042},{"c":51.005,"h":51.005,"l":51.005,"n":15,"o":51.005,"t":"2026-10-23T13:40:00Z","v":171,"vw":51.005},{"c":50.76,"h":50.895,"l":50.57,"n":20,"o":50.59,"t":"2026-10-23T13:45:00Z","v":617,"vw":50.70375},{"c":51.01,"h":51.01,"l":50.6001,"n":96,"o":50.895,"t":"2026-10-23T13:55:00Z","v":5802,"vw":50.802146},{"c":50.96,"h":51.09,"l":50.725,"n":81,"o":50.725,"t":"2026-10-23T14:00:00Z","v":3166,"vw":50.995334},{"c":50.75,"h":50.75,"l":50.75,"n":13,"o":50.75,"t":"2026-10-23T14:05:00Z","v":233,"vw":50.75},{"c":50.88,"h":50.885,"l":50.88,"n":43,"o":50.885,"t":"2026-10-23T14:10:00Z","v":3013,"vw":50.884402},{"c":50.88,"h":50.88,"l":50.6901,"n":18,"o":50.6901,"t":"2026-10-23T14:15:00Z","v":1086,"vw":50.717384},{"c":50.77,"h":50.875,"l":50.69,"n":173,"o":50.875,"t":"2026-10-23T14:20:00Z","v":5926,"vw":50.757431},{"c":50.725,"h":50.82,"l":50.71,"n":56,"o":50.82,"t":"2026-10-23T14:25:00Z","v":1619,"vw":50.746666},{"c":50.72,"h":50.72,"l":50.715,"n":18,"o":50.715,"t":"2026-10-23T14:30:00Z","v":312,"vw":50.7175},{"c":50.83,"h":50.86,"l":50.72,"n":61,"o":50.72,"t":"2026-10-23T14:35:00Z","v":2159,"vw":50.815454},{"c":51.005,"h":51.005,"l":50.86,"n":109,"o":50.87,"t":"2026-10-23T14:40:00Z","v":2344,"vw":50.938734},{"c":51.09,"h":51.105,"l":51.05,"n":59,"o":51.05,"t":"2026-10-23T14:45:00Z","v":1284,"vw":51.078125},{"c":51.1,"h":51.18,"l":51.1,"n":50,"o":51.18,"t":"2026-10-23T14:50:00Z","v":1079,"vw":51.119261},{"c":51.11,"h":51.11,"l":51.11,"n":14,"o":51.11,"t":"2026-10-23T14:55:00Z","v":155,"vw":51.11},{"c":51.21,"h":51.22,"l":51.11,"n":56,"o":51.22,"t":"2026-10-23T15:00:00Z","v":2085,"vw":51.172796},{"c":51.13,"h":51.18,"l":51.13,"n":38,"o":51.18,"t":"2026-10-23T15:05:00Z","v":932,"vw":51.150499},{"c":51.125,"h":51.14,"l":51.03,"n":82,"o":51.085,"t":"2026-10-23T15:10:00Z","v":2352,"vw":51.091818},{"c":51.2,"h":51.23,"l":51.18,"n":66,"o":51.18,"t":"2026-10-23T15:15:00Z","v":2549,"vw":51.21},{"c":51.17,"h":51.24,"l":51.17,"n":39,"o":51.23,"t":"2026-10-23T15:20:00Z","v":1313,"vw":51.199},{"c":51.31,"h":51.31,"l":51.22,"n":38,"o":51.22,"t":"2026-10-23T15:25:00Z","v":996,"vw":51.2475},{"c":51.245,"h":51.3,"l":51.245,"n":25,"o":51.3,"t":"2026-10-23T15:30:00Z","v":862,"vw":51.272857},{"c":51.09,"h":51.25,"l":51.09,"n":51,"o":51.25,"t":"2026-10-23T15:35:00Z","v":1959,"vw":51.184984},{"c":50.995,"h":51.17,"l":50.995,"n":122,"o":51.165,"t":"2026-10-23T15:40:00Z","v":5472,"vw":51.097382},{"c":51.135,"h":51.135,"l":50.96,"n":66,"o":50.96,"t":"2026-10-23T15:45:00Z","v":2330,"vw":51.085539},{"c":51.12,"h":51.12,"l":51.105,"n":18,"o":51.105,"t":"2026-10-23T15:50:00Z","v":297,"vw":51.1125},{"c":51.2,"h":51.2,"l":51.115,"n":23,"o":51.19,"t":"2026-10-23T15:55:00Z","v":2177,"vw":51.187381},{"c":51.115,"h":51.115,"l":51.115,"n":17,"o":51.115,"t":"2026-10-23T16:00:00Z","v":377,"vw":51.115},{"c":51.14,"h":51.23,"l":51.11,"n":43,"o":51.13,"t":"2026-10-23T16:05:00Z","v":1460,"vw":51.171875},{"c":51.09,"h":51.16,"l":51.09,"n":71,"o":51.14,"t":"2026-10-23T16:10:00Z","v":3497,"vw":51.124586},{"c":51.09,"h":51.09,"l":51.09,"n":30,"o":51.09,"t":"2026-10-23T16:15:00Z","v":543,"vw":51.09},{"c":51.08,"h":51.08,"l":51.08,"n":17,"o":51.08,"t":"2026-10-23T16:20:00Z","v":220,"vw":51.08},{"c":51.05,"h":51.08,"l":51.04,"n":17,"o":51.04,"t":"2026-10-23T16:25:00Z","v":588,"vw":51.06},{"c":51.06,"h":51.08,"l":50.965,"n":176,"o":51.08,"t":"2026-10-23T16:30:00Z","v":9174,"vw":51.028576},{"c":51.095,"h":51.095,"l":51.045,"n":11,"o":51.05,"t":"2026-10-23T16:35:00Z","v":336,"vw":51.063333},{"c":51.225,"h":51.225,"l":51.11,"n":69,"o":51.11,"t":"2026-10-23T16:40:00Z","v":2783,"vw":51.180818},{"c":51.25,"h":51.25,"l":51.14,"n":40,"o":51.2,"t":"2026-10-23T16:45:00Z","v":1568,"vw":51.193889},{"c":51.11,"h":51.115,"l":51.0779,"n":62,"o":51.1,"t":"2026-10-23T16:50:00Z","v":1703,"vw":51.094286},{"c":51.105,"h":51.105,"l":51.105,"n":14,"o":51.105,"t":"2026-10-23T16:55:00Z","v":319,"vw":51.105},{"c":51.11,"h":51.14,"l":51.085,"n":47,"o":51.085,"t":"2026-10-23T17:00:00Z","v":2194,"vw":51.114025},{"c":51.06,"h":51.14,"l":51.055,"n":80,"o":51.11,"t":"2026-10-23T17:05:00Z","v":3176,"vw":51.109318},{"c":51.08,"h":51.1,"l":51.05,"n":59,"o":51.05,"t":"2026-10-23T17:10:00Z","v":2224,"vw":51.066},{"c":51.14,"h":51.14,"l":51.14,"n":36,"o":51.14,"t":"2026-10-23T17:15:00Z","v":940,"vw":51.14},{"c":51.08,"h":51.11,"l":51.08,"n":45,"o":51.105,"t":"2026-10-23T17:20:00Z","v":1379,"vw":51.102768},{"c":51.11,"h":51.11,"l":51.11,"n":10,"o":51.11,"t":"2026-10-23T17:25:00Z","v":170,"vw":51.11},{"c":51.12,"h":51.18,"l":51.05,"n":129,"o":51.115,"t":"2026-10-23T17:30:00Z","v":5089,"vw":51.137943},{"c":51.3,"h":51.3,"l":51.05,"n":90,"o":51.055,"t":"2026-10-23T17:35:00Z","v":2348,"vw":51.12322},{"c":51.225,"h":51.32,"l":51.15,"n":46,"o":51.31,"t":"2026-10-23T17:40:00Z","v":1756,"vw":51.26849},{"c":51.22,"h":51.22,"l":51.22,"n":13,"o":51.22,"t":"2026-10-23T17:45:00Z","v":124,"vw":51.22},{"c":51.24,"h":51.33,"l":51.24,"n":57,"o":51.28,"t":"2026-10-23T17:50:00Z","v":2599,"vw":51.277059},{"c":51.175,"h":51.24,"l":51.16,"n":72,"o":51.24,"t":"2026-10-23T17:55:00Z","v":3152,"vw":51.188308},{"c":51.155,"h":51.2139,"l":51.12,"n":77,"o":51.2139,"t":"2026-10-23T18:00:00Z","v":4386,"vw":51.162435},{"c":51.155,"h":51.155,"l":51.155,"n":22,"o":51.155,"t":"2026-10-23T18:05:00Z","v":338,"vw":51.155},{"c":51.14,"h":51.17,"l":51.11,"n":77,"o":51.145,"t":"2026-10-23T18:10:00Z","v":2143,"vw":51.132372},{"c":51.06,"h":51.1475,"l":51.06,"n":98,"o":51.145,"t":"2026-10-23T18:15:00Z","v":4249,"vw":51.090567},{"c":51.05,"h":51.09,"l":51.05,"n":83,"o":51.09,"t":"2026-10-23T18:20:00Z","v":2751,"vw":51.064083},{"c":51.055,"h":51.1,"l":51.03,"n":122,"o":51.03,"t":"2026-10-23T18:25:00Z","v":4981,"vw":51.073898},{"c":51.035,"h":51.07,"l":51.02,"n":78,"o":51.045,"t":"2026-10-23T18:30:00Z","v":6184,"vw":51.046216},{"c":51.05,"h":51.05,"l":51.02,"n":33,"o":51.02,"t":"2026-10-23T18:35:00Z","v":2753,"vw":51.021263},{"c":51.03,"h":51.06,"l":51.03,"n":18,"o":51.06,"t":"2026-10-23T18:40:00Z","v":364,"vw":51.045},{"c":50.9,"h":51.025,"l":50.9,"n":81,"o":51.025,"t":"2026-10-23T18:45:00Z","v":2080,"vw":50.970417},{"c":50.94,"h":50.965,"l":50.8915,"n":96,"o":50.93,"t":"2026-10-23T18:50:00Z","v":3170,"vw":50.922033},{"c":50.94,"h":50.965,"l":50.915,"n":112,"o":50.92,"t":"2026-10-23T18:55:00Z","v":3596,"vw":50.938717},{"c":51,"h":51.02,"l":50.92,"n":146,"o":50.94,"t":"2026-10-23T19:00:00Z","v":4538,"vw":50.992941},{"c":50.995,"h":50.995,"l":50.96,"n":82,"o":50.995,"t":"2026-10-23T19:05:00Z","v":2578,"vw":50.977},{"c":50.9776,"h":50.995,"l":50.9776,"n":25,"o":50.995,"t":"2026-10-23T19:10:00Z","v":695,"vw":50.987924},{"c":51.11,"h":51.16,"l":51.02,"n":207,"o":51.02,"t":"2026-10-23T19:15:00Z","v":7966,"vw":51.053015},{"c":51.095,"h":51.095,"l":51.095,"n":45,"o":51.095,"t":"2026-10-23T19:20:00Z","v":401,"vw":51.095},{"c":51.15,"h":51.18,"l":51.13,"n":201,"o":51.15,"t":"2026-10-23T19:25:00Z","v":5228,"vw":51.155698},{"c":51.25,"h":51.25,"l":51.1,"n":262,"o":51.15,"t":"2026-10-23T19:30:00Z","v":4898,"vw":51.169789},{"c":51.275,"h":51.34,"l":51.23,"n":269,"o":51.235,"t":"2026-10-23T19:35:00Z","v":11410,"vw":51.275487},{"c":51.1,"h":51.24,"l":51.1,"n":211,"o":51.24,"t":"2026-10-23T19:40:00Z","v":6590,"vw":51.185135},{"c":51.095,"h":51.1,"l":51.06,"n":109,"o":51.1,"t":"2026-10-23T19:45:00Z","v":2811,"vw":51.095071},{"c":50.98,"h":51.16,"l":50.96,"n":475,"o":51.12,"t":"2026-10-23T19:50:00Z","v":26871,"vw":51.089338},{"c":50.85,"h":51.07,"l":50.82,"n":1292,"o":51.02,"t":"2026-10-23T19:55:00Z","v":62806,"vw":50.939721},{"c":50.86,"h":50.86,"l":50.86,"n":37,"o":50.86,"t":"2026-10-23T20:00:00Z","v":83442,"vw":50.86}],"history":[{"c":56.12,"h":58.33,"l":56,"n":8864,"o":58.33,"t":"2024-10-21T04:00:00Z","v":511399,"vw":56.415622},{"c":55.88,"h":56.32,"l":55.04,"n":9031,"o":56.08,"t":"2024-10-22T04:00:00Z","v":345433,"vw":55.770483},{"c":54.8,"h":55.885,"l":54.16,"n":12767,"o":55.53,"t":"2024-10-23T04:00:00Z","v":548459,"vw":54.81838},{"c":54.96,"h":55.81,"l":54.17,"n":12004,"o":55.08,"t":"2024-10-24T04:00:00Z","v":544713,"vw":54.803889},{"c":47.01,"h":51.5,"l":45.82,"n":36478,"o":50,"t":"2024-10-25T04:00:00Z","v":2453689,"vw":47.346051},{"c":50.195,"h":50.62,"l":46.36,"n":20099,"o":47.34,"t":"2024-10-28T04:00:00Z","v":1052080,"vw":49.521792},{"c":49.03,"h":50.63,"l":48.6,"n":11606,"o":49.98,"t":"2024-10-29T04:00:00Z","v":597829,"vw":49.472569},{"c":50.42,"h":50.98,"l":49.15,"n":11107,"o":49.15,"t":"2024-10-30T04:00:00Z","v":572305,"vw":50.417189},{"c":50.26,"h":51.085,"l":49.8182,"n":11922,"o":50.55,"t":"2024-10-31T04:00:00Z","v":613783,"vw":50.449043},{"c":49.65,"h":51.21,"l":49.32,"n":10968,"o":50.53,"t":"2024-11-01T04:00:00Z","v":491095,"vw":49.887306},{"c":48.62,"h":49.93,"l":48.04,"n":11444,"o":49.49,"t":"2024-11-04T05:00:00Z","v":508397,"vw":48.936014},{"c":49.33,"h":49.58,"l":47.95,"n":12983,"o":48.89,"t":"2024-11-05T05:00:00Z","v":608887,"vw":48.839371},{"c":56.81,"h":57.5,"l":54.72,"n":28981,"o":54.72,"t":"2024-11-06T05:00:00Z","v":1665081,"vw":56.380538},{"c":53.58,"h":55.59,"l":53.2,"n":16299,"o":55.34,"t":"2024-11-07T05:00:00Z","v":859407,"vw":53.986059},{"c":54.59,"h":55.22,"l":53.16,"n":12755,"o":53.85,"t":"2024-11-08T05:00:00Z","v":569290,"vw":54.589599},{"c":58.35,"h":59.41,"l":55.43,"n":12522,"o":56.15,"t":"2024-11-11T05:00:00Z","v":791884,"vw":58.333961},{"c":57.4,"h":59.46,"l":57.14,"n":11088,"o":58.05,"t":"2024-11-12T05:00:00Z","v":445281,"vw":57.676861},{"c":56.82,"h":59.08,"l":56.76,"n":11437,"o":58.36,"t":"2024-11-13T05:00:00Z","v":578629,"vw":57.498175},{"c":54.24,"h":56.8,"l":54.015,"n":13437,"o":56.75,"t":"2024-11-14T05:00:00Z","v":815143,"vw":54.542983},{"c":55.17,"h":55.38,"l":53.78,"n":9906,"o":54.85,"t":"2024-11-15T05:00:00Z","v":413454,"vw":54.881436},{"c":55.68,"h":56.45,"l":54.945,"n":10821,"o":55.25,"t":"2024-11-18T05:00:00Z","v":555814,"vw":55.709146},{"c":54.95,"h":55.51,"l":54.59,"n":8549,"o":54.83,"t":"2024-11-19T05:00:00Z","v":394123,"vw":54.974791},{"c":54.98,"h":55.21,"l":53.6495,"n":7613,"o":54.91,"t":"2024-11-20T05:00:00Z","v":443555,"vw":54.847855},{"c":55.9,"h":56.71,"l":54.79,"n":8882,"o":55.37,"t":"2024-11-21T05:00:00Z","v":381915,"vw":55.86638},{"c":57.42,"h":57.74,"l":56.1,"n":10983,"o":56.3,"t":"2024-11-22T05:00:00Z","v":476998,"vw":57.307686},{"c":60.36,"h":61.17,"l":58.065,"n":14349,"o":58.63,"t":"2024-11-25T05:00:00Z","v":1036321,"vw":60.21299},{"c":58.83,"h":59.81,"l":58.44,"n":11113,"o":59.5,"t":"2024-11-26T05:00:00Z","v":610506,"vw":58.959702},{"c":59.05,"h":60.33,"l":58.95,"n":7849,"o":59.53,"t":"2024-11-27T05:00:00Z","v":380977,"vw":59.472461},{"c":58.43,"h":59.415,"l":57.57,"n":4868,"o":59.16,"t":"2024-11-29T05:00:00Z","v":200215,"vw":58.405751},{"c":57.33,"h":58.72,"l":56.95,"n":10558,"o":58.72,"t":"2024-12-02T05:00:00Z","v":445697,"vw":57.454001},{"c":56.75,"h":57.74,"l":56.26,"n":9016,"o":57.03,"t":"2024-12-03T05:00:00Z","v":374701,"vw":56.86888},{"c":57.79,"h":58.015,"l":55.6271,"n":7135,"o":56.49,"t":"2024-12-04T05:00:00Z","v":508674,"vw":57.161761},{"c":56.88,"h":59.1238,"l":56.83,"n":7575,"o":58.52,"t":"2024-12-05T05:00:00Z","v":249149,"vw":57.41093},{"c":57.56,"h":58.48,"l":56.7,"n":9001,"o":57.94,"t":"2024-12-06T05:00:00Z","v":264775,"vw":57.412421},{"c":55.81,"h":58.15,"l":55.75,"n":9699,"o":58.15,"t":"2024-12-09T05:00:00Z","v":305393,"vw":56.27724},{"c":55.18,"h":56.9,"l":55.13,"n":10023,"o":55.97,"t":"2024-12-10T05:00:00Z","v":321739,"vw":55.606624},{"c":55.91,"h":56.83,"l":55.69,"n":9529,"o":56.26,"t":"2024-12-11T05:00:00Z","v":343967,"vw":56.253915},{"c":55.82,"h":56.27,"l":55.17,"n":9960,"o":55.66,"t":"2024-12-12T05:00:00Z","v":420094,"vw":55.819177},{"c":56.08,"h":56.4,"l":55.255,"n":9490,"o":55.82,"t":"2024-12-13T05:00:00Z","v":365184,"vw":55.987096},{"c":56.85,"h":56.9,"l":55.25,"n":9878,"o":55.9,"t":"2024-12-16T05:00:00Z","v":325779,"vw":56.497603},{"c":55.49,"h":57.38,"l":55.2971,"n":12161,"o":56.57,"t":"2024-12-17T05:00:00Z","v":522233,"vw":55.899279},{"c":52.31,"h":56.4,"l":52.11,"n":17174,"o":56.22,"t":"2024-12-18T05:00:00Z","v":686559,"vw":53.365389},{"c":51.96,"h":54,"l":51.79,"n":15910,"o":53.3,"t":"2024-12-19T05:00:00Z","v":651232,"vw":52.534965},{"c":53.31,"h":53.43,"l":51.4,"n":13285,"o":51.4,"t":"2024-12-20T05:00:00Z","v":1330998,"vw":53.049103},{"c":53.36,"h":53.89,"l":52.865,"n":10824,"o":53.46,"t":"2024-12-23T05:00:00Z","v":322948,"vw":53.352579},{"c":54,"h":54.11,"l":53.05,"n":5179,"o":53.32,"t":"2024-12-24T05:00:00Z","v":135567,"vw":53.714433},{"c":54.52,"h":54.63,"l":53.045,"n":5976,"o":53.33,"t":"2024-12-26T05:00:00Z","v":178800,"vw":54.244758},{"c":53.58,"h":54.63,"l":52.6446,"n":10025,"o":54.3,"t":"2024-12-27T05:00:00Z","v":437135,"vw":53.384077},{"c":53.26,"h":53.73,"l":52.61,"n":7320,"o":52.85,"t":"2024-12-30T05:00:00Z","v":271625,"vw":53.312094},{"c":52.63,"h":53.75,"l":52.52,"n":7376,"o":53.43,"t":"2024-12-31T05:00:00Z","v":391107,"vw":52.768415},{"c":51.69,"h":53.805,"l":51.47,"n":11768,"o":53.18,"t":"2025-01-02T05:00:00Z","v":472520,"vw":51.893857},{"c":53.69,"h":53.92,"l":51.57,"n":7237,"o":52.03,"t":"2025-01-03T05:00:00Z","v":244550,"vw":53.274525},{"c":53.16,"h":54.55,"l":53.11,"n":9127,"o":54.21,"t":"2025-01-06T05:00:00Z","v":317773,"vw":53.52911},{"c":52.56,"h":53.555,"l":51.78,"n":9674,"o":53.32,"t":"2025-01-07T05:00:00Z","v":344543,"vw":52.409973},{"c":51.91,"h":52.56,"l":51.735,"n":8675,"o":52.18,"t":"2025-01-08T05:00:00Z","v":307083,"vw":52.021193},{"c":50.3,"h":51.11,"l":49.1301,"n":9093,"o":50.69,"t":"2025-01-10T05:00:00Z","v":381270,"vw":50.209515},{"c":51.33,"h":51.42,"l":49.51,"n":9357,"o":49.51,"t":"2025-01-13T05:00:00Z","v":335548,"vw":50.919807},{"c":53.52,"h":53.545,"l":51.83,"n":10224,"o":52.13,"t":"2025-01-14T05:00:00Z","v":365652,"vw":53.143978},{"c":54.82,"h":56.02,"l":54.2201,"n":10784,"o":55.37,"t":"2025-01-15T05:00:00Z","v":498147,"vw":54.970439},{"c":55.57,"h":55.82,"l":54.1875,"n":9993,"o":54.44,"t":"2025-01-16T05:00:00Z","v":378160,"vw":55.326024},{"c":55.865,"h":56.67,"l":55.4,"n":9802,"o":56.29,"t":"2025-01-17T05:00:00Z","v":413902,"vw":55.940553},{"c":55.84,"h":57.24,"l":55.505,"n":9043,"o":56.09,"t":"2025-01-21T05:00:00Z","v":351786,"vw":55.990872},{"c":55.23,"h":55.72,"l":55,"n":10295,"o":55.38,"t":"2025-01-22T05:00:00Z","v":332362,"vw":55.30052},{"c":55.21,"h":55.82,"l":54.8,"n":7621,"o":55.04,"t":"2025-01-23T05:00:00Z","v":322945,"vw":55.28384},{"c":55.56,"h":56,"l":54.53,"n":8551,"o":54.79,"t":"2025-01-24T05:00:00Z","v":296091,"vw":55.573361},{"c":56,"h":56.395,"l":54.43,"n":12192,"o":55.56,"t":"2025-01-27T05:00:00Z","v":528485,"vw":56.008089},{"c":55.63,"h":56.94,"l":55.21,"n":9846,"o":55.94,"t":"2025-01-28T05:00:00Z","v":306235,"vw":55.78132},{"c":55.36,"h":56.58,"l":54.99,"n":9527,"o":55.23,"t":"2025-01-29T05:00:00Z","v":330486,"vw":55.601003},{"c":57.64,"h":58.29,"l":56.11,"n":15368,"o":56.13,"t":"2025-01-30T05:00:00Z","v":766720,"vw":57.143236},{"c":61.06,"h":64.53,"l":58.47,"n":29760,"o":58.67,"t":"2025-01-31T05:00:00Z","v":1701729,"vw":61.375404},{"c":61.12,"h":62.84,"l":58.5,"n":18593,"o":59.41,"t":"2025-02-03T05:00:00Z","v":826930,"vw":61.516777},{"c":62.34,"h":62.58,"l":61.15,"n":11639,"o":61.4,"t":"2025-02-04T05:00:00Z","v":383944,"vw":62.154392},{"c":62.75,"h":62.97,"l":61.6,"n":8754,"o":62.76,"t":"2025-02-05T05:00:00Z","v":274570,"vw":62.498662},{"c":62.56,"h":63,"l":61.66,"n":11942,"o":63,"t":"2025-02-06T05:00:00Z","v":655943,"vw":62.502183},{"c":61.66,"h":63.2777,"l":61.25,"n":11820,"o":62.41,"t":"2025-02-07T05:00:00Z","v":408573,"vw":61.839069},{"c":60.25,"h":65.84,"l":59.7,"n":13884,"o":62.03,"t":"2025-02-10T05:00:00Z","v":468189,"vw":60.455865},{"c":62.51,"h":62.7,"l":60.1975,"n":14655,"o":60.43,"t":"2025-02-11T05:00:00Z","v":699255,"vw":62.068319},{"c":60.99,"h":62.06,"l":60.8501,"n":9830,"o":61.33,"t":"2025-02-12T05:00:00Z","v":655306,"vw":61.4178},{"c":61.52,"h":61.94,"l":61.0394,"n":10906,"o":61.05,"t":"2025-02-13T05:00:00Z","v":418466,"vw":61.363417},{"c":60.49,"h":62.56,"l":60.07,"n":8932,"o":61.8,"t":"2025-02-14T05:00:00Z","v":445214,"vw":60.632727},{"c":60.74,"h":60.79,"l":59.57,"n":12540,"o":60.32,"t":"2025-02-18T05:00:00Z","v":602351,"vw":60.351895},{"c":60.02,"h":60.69,"l":59.64,"n":7016,"o":60.05,"t":"2025-02-19T05:00:00Z","v":349622,"vw":60.022113},{"c":58.32,"h":60.3,"l":57.71,"n":8939,"o":59.83,"t":"2025-02-20T05:00:00Z","v":362267,"vw":58.532555},{"c":56.13,"h":58.97,"l":55.86,"n":10756,"o":58.96,"t":"2025-02-21T05:00:00Z","v":548825,"vw":56.667672},{"c":55.5,"h":57.02,"l":55.38,"n":8521,"o":57.02,"t":"2025-02-24T05:00:00Z","v":415031,"vw":55.79169},{"c":55.26,"h":56.277,"l":55,"n":8777,"o":55.77,"t":"2025-02-25T05:00:00Z","v":298099,"vw":55.448877},{"c":55.06,"h":56.27,"l":54.54,"n":7970,"o":55.34,"t":"2025-02-26T05:00:00Z","v":288523,"vw":55.119226},{"c":55.34,"h":55.77,"l":54.65,"n":9163,"o":55.27,"t":"2025-02-27T05:00:00Z","v":397438,"vw":55.32382},{"c":55.82,"h":56.26,"l":54.51,"n":8747,"o":55.3,"t":"2025-02-28T05:00:00Z","v":466758,"vw":55.709384},{"c":55.08,"h":56.8169,"l":54.225,"n":10885,"o":56.16,"t":"2025-03-03T05:00:00Z","v":415758,"vw":55.364491},{"c":53.59,"h":55.17,"l":52.34,"n":11786,"o":54.36,"t":"2025-03-04T05:00:00Z","v":568320,"vw":53.758459},{"c":51.245,"h":52.85,"l":50.28,"n":18100,"o":51.99,"t":"2025-03-05T05:00:00Z","v":1092592,"vw":51.26969},{"c":50.72,"h":51.45,"l":49.15,"n":15489,"o":50.79,"t":"2025-03-06T05:00:00Z","v":959407,"vw":50.192531},{"c":51.58,"h":51.99,"l":49.43,"n":13242,"o":50.67,"t":"2025-03-07T05:00:00Z","v":722882,"vw":51.22349},{"c":50.18,"h":51.45,"l":49.17,"n":14442,"o":50.82,"t":"2025-03-10T04:00:00Z","v":726589,"vw":50.36188},{"c":49.74,"h":50.86,"l":49.25,"n":11005,"o":50.52,"t":"2025-03-11T04:00:00Z","v":484891,"vw":49.984244},{"c":50.75,"h":51.47,"l":49.5,"n":9866,"o":51.23,"t":"2025-03-12T04:00:00Z","v":473161,"vw":50.667091},{"c":50.53,"h":51.54,"l":50.41,"n":9566,"o":50.92,"t":"2025-03-13T04:00:00Z","v":355449,"vw":50.728286},{"c":51.84,"h":51.88,"l":50.26,"n":10121,"o":51.2,"t":"2025-03-14T04:00:00Z","v":424597,"vw":51.499848},{"c":52.71,"h":52.83,"l":51.675,"n":9799,"o":51.87,"t":"2025-03-17T04:00:00Z","v":414089,"vw":52.514279},{"c":52.58,"h":53.1,"l":51.71,"n":8477,"o":52.11,"t":"2025-03-18T04:00:00Z","v":361940,"vw":52.489999},{"c":54.96,"h":56.03,"l":52.46,"n":15995,"o":52.75,"t":"2025-03-19T04:00:00Z","v":788713,"vw":54.900394},{"c":54.42,"h":55.635,"l":54.19,"n":10201,"o":54.19,"t":"2025-03-20T04:00:00Z","v":424217,"vw":54.756766},{"c":54.93,"h":55.12,"l":53.66,"n":13211,"o":54.18,"t":"2025-03-21T04:00:00Z","v":1452852,"vw":54.738742},{"c":57.07,"h":57.31,"l":55.1166,"n":11269,"o":55.81,"t":"2025-03-24T04:00:00Z","v":467098,"vw":56.805705},{"c":56.33,"h":57.54,"l":56.31,"n":10268,"o":57.15,"t":"2025-03-25T04:00:00Z","v":382643,"vw":56.717354},{"c":53.56,"h":56.625,"l":52.56,"n":20702,"o":56.44,"t":"2025-03-26T04:00:00Z","v":1113749,"vw":53.510894},{"c":53.59,"h":54.19,"l":52.5,"n":10417,"o":53.69,"t":"2025-03-27T04:00:00Z","v":403351,"vw":53.612106},{"c":52.59,"h":53.76,"l":52.108,"n":9821,"o":52.66,"t":"2025-03-28T04:00:00Z","v":370148,"vw":52.568243},{"c":52.84,"h":53.3,"l":51.05,"n":9561,"o":52.36,"t":"2025-03-31T04:00:00Z","v":430001,"vw":52.714927},{"c":53.54,"h":53.65,"l":51.555,"n":10391,"o":52.32,"t":"2025-04-01T04:00:00Z","v":364773,"vw":53.089967},{"c":54.76,"h":54.84,"l":52.51,"n":9954,"o":52.53,"t":"2025-04-02T04:00:00Z","v":425567,"vw":54.397414},{"c":48.96,"h":51.65,"l":48.91,"n":18934,"o":51.06,"t":"2025-04-03T04:00:00Z","v":752288,"vw":49.805545},{"c":43.92,"h":46.47,"l":41.615,"n":42617,"o":45.89,"t":"2025-04-04T04:00:00Z","v":2521207,"vw":43.15266},{"c":40.93,"h":44.775,"l":40.51,"n":39078,"o":42,"t":"2025-04-07T04:00:00Z","v":2333737,"vw":41.472631},{"c":42.03,"h":45.7861,"l":41.06,"n":26943,"o":43.1,"t":"2025-04-08T04:00:00Z","v":1291923,"vw":43.155724},{"c":46.99,"h":48.1855,"l":40.68,"n":23898,"o":41.51,"t":"2025-04-09T04:00:00Z","v":1232532,"vw":45.281446},{"c":42.96,"h":45.56,"l":41.925,"n":17326,"o":45.56,"t":"2025-04-10T04:00:00Z","v":787372,"vw":43.243632},{"c":43.63,"h":44.03,"l":41.46,"n":15437,"o":42.6,"t":"2025-04-11T04:00:00Z","v":662818,"vw":42.826761},{"c":45.24,"h":45.385,"l":43.555,"n":10392,"o":43.76,"t":"2025-04-14T04:00:00Z","v":559195,"vw":44.859321},{"c":46.06,"h":47.07,"l":45.09,"n":10310,"o":45.09,"t":"2025-04-15T04:00:00Z","v":391195,"vw":46.311857},{"c":45.64,"h":46.3327,"l":44.89,"n":11524,"o":45.67,"t":"2025-04-16T04:00:00Z","v":632104,"vw":45.568278},{"c":45.6,"h":46.3575,"l":44.96,"n":12722,"o":45.93,"t":"2025-04-17T04:00:00Z","v":775782,"vw":45.55851},{"c":43.51,"h":45.3525,"l":42.86,"n":9454,"o":44.98,"t":"2025-04-21T04:00:00Z","v":445346,"vw":43.444323},{"c":45.82,"h":45.995,"l":43.71,"n":8475,"o":43.71,"t":"2025-04-22T04:00:00Z","v":326117,"vw":45.382234},{"c":48.38,"h":48.95,"l":45.71,"n":13276,"o":47.24,"t":"2025-04-23T04:00:00Z","v":537783,"vw":48.284426},{"c":49.69,"h":49.84,"l":47.91,"n":12126,"o":48.41,"t":"2025-04-24T04:00:00Z","v":429397,"vw":49.39222},{"c":47.99,"h":49.025,"l":47.7804,"n":11201,"o":48.44,"t":"2025-04-25T04:00:00Z","v":498562,"vw":48.165885},{"c":47.71,"h":48.33,"l":47.09,"n":10744,"o":47.79,"t":"2025-04-28T04:00:00Z","v":476742,"vw":47.645673},{"c":48.75,"h":48.805,"l":46.95,"n":8892,"o":47.8,"t":"2025-04-29T04:00:00Z","v":290644,"vw":48.394247},{"c":48.31,"h":48.61,"l":46.51,"n":9886,"o":47.63,"t":"2025-04-30T04:00:00Z","v":390394,"vw":47.988852},{"c":49.47,"h":50.16,"l":48.28,"n":8308,"o":49.205,"t":"2025-05-01T04:00:00Z","v":383435,"vw":49.510189},{"c":51.9,"h":52.01,"l":50.39,"n":11505,"o":50.9,"t":"2025-05-02T04:00:00Z","v":400212,"vw":51.604409},{"c":51.99,"h":52.47,"l":51.4,"n":7063,"o":51.4,"t":"2025-05-05T04:00:00Z","v":295732,"vw":51.969769},{"c":51.68,"h":52.2,"l":50.87,"n":8895,"o":51.89,"t":"2025-05-06T04:00:00Z","v":302808,"vw":51.767907},{"c":51.27,"h":52.285,"l":50.97,"n":7372,"o":51.8,"t":"2025-05-07T04:00:00Z","v":295668,"vw":51.508995},{"c":52.17,"h":52.67,"l":51.42,"n":7711,"o":52.05,"t":"2025-05-08T04:00:00Z","v":328584,"vw":52.169229},{"c":51.44,"h":52.8,"l":51.43,"n":6535,"o":52.1,"t":"2025-05-09T04:00:00Z","v":248245,"vw":51.68686},{"c":54.09,"h":55.33,"l":53.5201,"n":10595,"o":54.41,"t":"2025-05-12T04:00:00Z","v":416832,"vw":54.232088},{"c":54.66,"h":55.2,"l":54.2,"n":8375,"o":54.62,"t":"2025-05-13T04:00:00Z","v":304232,"vw":54.691317},{"c":54.62,"h":54.82,"l":53.86,"n":9185,"o":54.23,"t":"2025-05-14T04:00:00Z","v":419983,"vw":54.568352},{"c":54.34,"h":55.005,"l":53.8,"n":9078,"o":54.49,"t":"2025-05-15T04:00:00Z","v":295611,"vw":54.511417},{"c":53.93,"h":54.38,"l":53.71,"n":10045,"o":54.38,"t":"2025-05-16T04:00:00Z","v":395429,"vw":54.01875},{"c":53.78,"h":53.91,"l":52.57,"n":8052,"o":53.33,"t":"2025-05-19T04:00:00Z","v":325972,"vw":53.721768},{"c":54.35,"h":54.51,"l":53.3939,"n":7347,"o":53.8,"t":"2025-05-20T04:00:00Z","v":326110,"vw":54.247535},{"c":52.1,"h":53.81,"l":51.92,"n":10032,"o":53.46,"t":"2025-05-21T04:00:00Z","v":425732,"vw":52.426083},{"c":51.78,"h":52.73,"l":50.075,"n":8767,"o":51.55,"t":"2025-05-22T04:00:00Z","v":429944,"vw":51.972504},{"c":51.1,"h":51.78,"l":50,"n":7971,"o":50.15,"t":"2025-05-23T04:00:00Z","v":358650,"vw":51.282323},{"c":52.31,"h":52.841,"l":51.54,"n":7781,"o":52.07,"t":"2025-05-27T04:00:00Z","v":319204,"vw":52.234174},{"c":51.79,"h":52.64,"l":51.53,"n":7691,"o":52.26,"t":"2025-05-28T04:00:00Z","v":311791,"vw":51.904125},{"c":52.01,"h":52.15,"l":51.344,"n":5508,"o":52.13,"t":"2025-05-29T04:00:00Z","v":210159,"vw":51.859758},{"c":51.1,"h":51.9,"l":50.9,"n":7650,"o":51.9,"t":"2025-05-30T04:00:00Z","v":389916,"vw":51.19641},{"c":49.8,"h":50.81,"l":48.86,"n":13245,"o":50.09,"t":"2025-06-02T04:00:00Z","v":705175,"vw":49.701516},{"c":50.14,"h":50.3,"l":49,"n":13378,"o":49.69,"t":"2025-06-03T04:00:00Z","v":657942,"vw":49.99396},{"c":50.09,"h":50.515,"l":49.405,"n":13756,"o":49.82,"t":"2025-06-04T04:00:00Z","v":655586,"vw":50.028601},{"c":50.38,"h":50.77,"l":49.19,"n":10823,"o":50.01,"t":"2025-06-05T04:00:00Z","v":494152,"vw":50.262659},{"c":52.2,"h":52.23,"l":50.92,"n":9263,"o":51.28,"t":"2025-06-06T04:00:00Z","v":317975,"vw":51.854496},{"c":53.45,"h":53.83,"l":52.26,"n":10262,"o":52.39,"t":"2025-06-09T04:00:00Z","v":352947,"vw":53.347108},{"c":54.32,"h":54.6,"l":53.45,"n":8004,"o":53.66,"t":"2025-06-10T04:00:00Z","v":983335,"vw":54.26909},{"c":53.73,"h":54.87,"l":53.64,"n":7919,"o":54.79,"t":"2025-06-11T04:00:00Z","v":269877,"vw":53.997321},{"c":51.21,"h":52.92,"l":50.15,"n":13226,"o":52.67,"t":"2025-06-12T04:00:00Z","v":659748,"vw":51.042759},{"c":50.6,"h":51.115,"l":49.36,"n":12619,"o":50.28,"t":"2025-06-13T04:00:00Z","v":674530,"vw":50.358014},{"c":50.16,"h":51.425,"l":50.075,"n":10771,"o":51.25,"t":"2025-06-16T04:00:00Z","v":469734,"vw":50.507664},{"c":49.9,"h":50.79,"l":49.785,"n":9833,"o":49.8,"t":"2025-06-17T04:00:00Z","v":417547,"vw":50.065392},{"c":50.7,"h":51,"l":49.66,"n":7563,"o":49.66,"t":"2025-06-18T04:00:00Z","v":237643,"vw":50.679502},{"c":51.07,"h":51.29,"l":50.65,"n":7347,"o":50.97,"t":"2025-06-20T04:00:00Z","v":593959,"vw":51.043009},{"c":53.57,"h":53.62,"l":50.97,"n":7765,"o":51.18,"t":"2025-06-23T04:00:00Z","v":294201,"vw":52.958779},{"c":54.46,"h":55.25,"l":54.21,"n":8729,"o":54.46,"t":"2025-06-24T04:00:00Z","v":315333,"vw":54.553471},{"c":55.33,"h":55.475,"l":54.12,"n":7083,"o":54.49,"t":"2025-06-25T04:00:00Z","v":254274,"vw":55.126837},{"c":57.59,"h":57.66,"l":55.16,"n":11246,"o":55.37,"t":"2025-06-26T04:00:00Z","v":423183,"vw":57.038425},{"c":57.11,"h":58.14,"l":56.895,"n":9528,"o":57.65,"t":"2025-06-27T04:00:00Z","v":535514,"vw":57.327078},{"c":56.97,"h":58.39,"l":56.26,"n":12842,"o":57.43,"t":"2025-06-30T04:00:00Z","v":1096907,"vw":57.450136},{"c":58.16,"h":58.49,"l":55.58,"n":15608,"o":56.5,"t":"2025-07-01T04:00:00Z","v":978904,"vw":57.719684},{"c":58.21,"h":58.9865,"l":57.015,"n":12431,"o":58.27,"t":"2025-07-02T04:00:00Z","v":575255,"vw":58.290916},{"c":58.9,"h":59.78,"l":58.27,"n":8634,"o":58.39,"t":"2025-07-03T04:00:00Z","v":421899,"vw":59.02468},{"c":59.52,"h":60.205,"l":58.43,"n":15847,"o":58.43,"t":"2025-07-07T04:00:00Z","v":810509,"vw":59.431102},{"c":62.45,"h":63.7,"l":60.355,"n":18175,"o":60.54,"t":"2025-07-08T04:00:00Z","v":985598,"vw":62.697139},{"c":61.57,"h":62.8,"l":61.0517,"n":9360,"o":62.71,"t":"2025-07-09T04:00:00Z","v":399629,"vw":61.637947},{"c":62.59,"h":63.59,"l":61.21,"n":10716,"o":61.52,"t":"2025-07-10T04:00:00Z","v":457808,"vw":62.687425},{"c":63.08,"h":63.63,"l":62.355,"n":10140,"o":62.48,"t":"2025-07-11T04:00:00Z","v":397728,"vw":63.15877},{"c":65.14,"h":65.375,"l":63.35,"n":10560,"o":63.35,"t":"2025-07-14T04:00:00Z","v":530981,"vw":64.842676},{"c":67.1,"h":68.95,"l":65.325,"n":27901,"o":65.42,"t":"2025-07-15T04:00:00Z","v":1748304,"vw":67.665333},{"c":67.81,"h":68.0325,"l":64.55,"n":16575,"o":67.29,"t":"2025-07-16T04:00:00Z","v":921515,"vw":66.72727},{"c":68.95,"h":69.875,"l":68.04,"n":13749,"o":68.07,"t":"2025-07-17T04:00:00Z","v":790203,"vw":69.021369},{"c":67.62,"h":69.6263,"l":67.07,"n":12299,"o":69.22,"t":"2025-07-18T04:00:00Z","v":740473,"vw":67.726645},{"c":69.23,"h":69.895,"l":67.83,"n":15996,"o":68.26,"t":"2025-07-21T04:00:00Z","v":1186704,"vw":69.293824},{"c":69.51,"h":69.78,"l":68.44,"n":12506,"o":69.21,"t":"2025-07-22T04:00:00Z","v":709858,"vw":69.280381},{"c":69.5,"h":70.63,"l":69.1,"n":12522,"o":70.07,"t":"2025-07-23T04:00:00Z","v":887655,"vw":69.441415},{"c":69.62,"h":70.32,"l":69.025,"n":20401,"o":69.75,"t":"2025-07-24T04:00:00Z","v":1379041,"vw":69.700434},{"c":63.665,"h":67.82,"l":60.26,"n":45738,"o":67.82,"t":"2025-07-25T04:00:00Z","v":2487828,"vw":63.018914},{"c":64.08,"h":64.17,"l":61.45,"n":23033,"o":63.82,"t":"2025-07-28T04:00:00Z","v":959919,"vw":63.145577},{"c":64.92,"h":65.59,"l":64.39,"n":15446,"o":64.79,"t":"2025-07-29T04:00:00Z","v":834980,"vw":64.864},{"c":62.99,"h":65.55,"l":62.65,"n":16059,"o":65.16,"t":"2025-07-30T04:00:00Z","v":740177,"vw":63.782761},{"c":63.16,"h":63.6,"l":62.13,"n":18502,"o":62.57,"t":"2025-07-31T04:00:00Z","v":777651,"vw":63.097326},{"c":62.49,"h":63.1,"l":59.53,"n":19718,"o":61.85,"t":"2025-08-01T04:00:00Z","v":1104532,"vw":61.9978},{"c":64.48,"h":64.72,"l":62.59,"n":13045,"o":62.59,"t":"2025-08-04T04:00:00Z","v":565941,"vw":64.181022},{"c":64.85,"h":65.02,"l":63.51,"n":13926,"o":64.43,"t":"2025-08-05T04:00:00Z","v":534625,"vw":64.53769},{"c":62.76,"h":65.08,"l":62.46,"n":12580,"o":64.75,"t":"2025-08-06T04:00:00Z","v":580161,"vw":63.133791},{"c":62.55,"h":63.824,"l":61.825,"n":13415,"o":63.65,"t":"2025-08-07T04:00:00Z","v":564250,"vw":62.402191},{"c":62.78,"h":63.195,"l":61.83,"n":12052,"o":63.07,"t":"2025-08-08T04:00:00Z","v":448073,"vw":62.539022},{"c":64.16,"h":65.96,"l":63.8101,"n":17553,"o":64.57,"t":"2025-08-11T04:00:00Z","v":854702,"vw":64.689155},{"c":67.17,"h":67.415,"l":64.79,"n":13270,"o":64.79,"t":"2025-08-12T04:00:00Z","v":568008,"vw":66.69395},{"c":68.05,"h":68.24,"l":66.99,"n":13003,"o":67.44,"t":"2025-08-13T04:00:00Z","v":436282,"vw":67.953339},{"c":67.81,"h":67.94,"l":66.9,"n":7965,"o":67.68,"t":"2025-08-14T04:00:00Z","v":269869,"vw":67.620737},{"c":66.11,"h":68.485,"l":66.065,"n":11269,"o":67.95,"t":"2025-08-15T04:00:00Z","v":693474,"vw":66.361094},{"c":65.45,"h":66.625,"l":64.77,"n":12719,"o":65.85,"t":"2025-08-18T04:00:00Z","v":479568,"vw":65.484255},{"c":65.83,"h":66.71,"l":65.25,"n":11215,"o":65.59,"t":"2025-08-19T04:00:00Z","v":546194,"vw":65.818934},{"c":66.47,"h":67.11,"l":65.05,"n":12113,"o":66.15,"t":"2025-08-20T04:00:00Z","v":591016,"vw":66.464996},{"c":67.53,"h":67.59,"l":66,"n":11991,"o":66.38,"t":"2025-08-21T04:00:00Z","v":581583,"vw":67.194989},{"c":72.73,"h":72.8712,"l":67.58,"n":23342,"o":67.58,"t":"2025-08-22T04:00:00Z","v":1281955,"vw":72.096378},{"c":74.18,"h":74.96,"l":72.33,"n":23808,"o":72.5,"t":"2025-08-25T04:00:00Z","v":1204452,"vw":74.243714},{"c":75.82,"h":76.19,"l":73.24,"n":16919,"o":74,"t":"2025-08-26T04:00:00Z","v":837749,"vw":75.570195},{"c":76.89,"h":77.25,"l":75.6,"n":16900,"o":75.6,"t":"2025-08-27T04:00:00Z","v":793693,"vw":76.814241},{"c":77.88,"h":78.205,"l":76.95,"n":14515,"o":77.1,"t":"2025-08-28T04:00:00Z","v":534614,"vw":77.758299},{"c":76.24,"h":78.5,"l":76.0459,"n":11031,"o":78.15,"t":"2025-08-29T04:00:00Z","v":485732,"vw":76.726456},{"c":75.98,"h":76.14,"l":74.2301,"n":14128,"o":75.21,"t":"2025-09-02T04:00:00Z","v":550828,"vw":75.686479},{"c":76.28,"h":76.87,"l":75.02,"n":11887,"o":75.5,"t":"2025-09-03T04:00:00Z","v":589686,"vw":76.053909},{"c":76.53,"h":80.1599,"l":75.5,"n":10831,"o":76.62,"t":"2025-09-04T04:00:00Z","v":466168,"vw":76.348476},{"c":75.8,"h":78.09,"l":75.11,"n":12014,"o":77.32,"t":"2025-09-05T04:00:00Z","v":433175,"vw":76.07178},{"c":76.56,"h":76.67,"l":75,"n":11043,"o":76.02,"t":"2025-09-08T04:00:00Z","v":902008,"vw":76.100497},{"c":75.28,"h":77.4,"l":75.1506,"n":12561,"o":76.54,"t":"2025-09-09T04:00:00Z","v":503519,"vw":75.529873},{"c":76,"h":76.85,"l":75.5,"n":11221,"o":75.63,"t":"2025-09-10T04:00:00Z","v":506165,"vw":76.269097},{"c":76.66,"h":77.25,"l":76.03,"n":11995,"o":76.48,"t":"2025-09-11T04:00:00Z","v":454999,"vw":76.637476},{"c":75.95,"h":77.0123,"l":75.82,"n":11496,"o":76.15,"t":"2025-09-12T04:00:00Z","v":486145,"vw":76.17115},{"c":76.52,"h":77.29,"l":76.34,"n":13887,"o":76.59,"t":"2025-09-15T04:00:00Z","v":646630,"vw":76.699234},{"c":75.83,"h":77.7,"l":74.6846,"n":10758,"o":77.22,"t":"2025-09-16T04:00:00Z","v":423817,"vw":75.715049},{"c":76.98,"h":78.78,"l":75.99,"n":13741,"o":76.38,"t":"2025-09-17T04:00:00Z","v":514728,"vw":77.220302},{"c":79.6,"h":80.185,"l":77.305,"n":19428,"o":77.5,"t":"2025-09-18T04:00:00Z","v":982941,"vw":79.200251},{"c":78.07,"h":79.6985,"l":77.85,"n":15431,"o":79.08,"t":"2025-09-19T04:00:00Z","v":1381906,"vw":78.257503},{"c":78.71,"h":78.96,"l":77.55,"n":13254,"o":77.65,"t":"2025-09-22T04:00:00Z","v":558742,"vw":78.581205},{"c":77.5,"h":80.76,"l":77.43,"n":14463,"o":78.79,"t":"2025-09-23T04:00:00Z","v":575263,"vw":78.610402},{"c":77.02,"h":78.6688,"l":76.44,"n":12042,"o":77.84,"t":"2025-09-24T04:00:00Z","v":446534,"vw":77.511933},{"c":76.87,"h":76.9,"l":75.5,"n":12110,"o":76.88,"t":"2025-09-25T04:00:00Z","v":466046,"vw":76.502985},{"c":77.32,"h":78.3488,"l":76.515,"n":11747,"o":77.01,"t":"2025-09-26T04:00:00Z","v":406806,"vw":77.322789},{"c":76.93,"h":77.8,"l":76.66,"n":10717,"o":77.8,"t":"2025-09-29T04:00:00Z","v":458118,"vw":76.978581},{"c":74.89,"h":78.09,"l":71.31,"n":22367,"o":77.25,"t":"2025-09-30T04:00:00Z","v":1138780,"vw":73.963143},{"c":73.72,"h":75.795,"l":72.78,"n":10152,"o":74.43,"t":"2025-10-01T04:00:00Z","v":369430,"vw":73.822894},{"c":74.62,"h":74.97,"l":73.45,"n":11432,"o":73.66,"t":"2025-10-02T04:00:00Z","v":348296,"vw":74.595704},{"c":76.14,"h":77.16,"l":75.18,"n":13885,"o":75.18,"t":"2025-10-03T04:00:00Z","v":622638,"vw":76.292299},{"c":78.45,"h":78.83,"l":75.95,"n":14005,"o":76.58,"t":"2025-10-06T04:00:00Z","v":655013,"vw":78.162229},{"c":76.44,"h":79.37,"l":76.37,"n":10391,"o":78.58,"t":"2025-10-07T04:00:00Z","v":422630,"vw":77.057432},{"c":76.62,"h":77.7399,"l":76.24,"n":9716,"o":76.76,"t":"2025-10-08T04:00:00Z","v":371870,"vw":76.85831},{"c":76.85,"h":77.22,"l":75.89,"n":9701,"o":76.5,"t":"2025-10-09T04:00:00Z","v":367958,"vw":76.738063},{"c":72.56,"h":77.64,"l":72.41,"n":14440,"o":77,"t":"2025-10-10T04:00:00Z","v":627221,"vw":73.803952},{"c":76.36,"h":76.4,"l":74.19,"n":12123,"o":74.19,"t":"2025-10-13T04:00:00Z","v":393140,"vw":75.783124},{"c":80.34,"h":81.25,"l":75,"n":14391,"o":75.25,"t":"2025-10-14T04:00:00Z","v":660597,"vw":79.756866},{"c":78.12,"h":81.6526,"l":77.72,"n":15010,"o":80.6,"t":"2025-10-15T04:00:00Z","v":734337,"vw":78.996903},{"c":71.68,"h":78.115,"l":70.89,"n":17256,"o":77.54,"t":"2025-10-16T04:00:00Z","v":763453,"vw":72.978751},{"c":71.44,"h":73.27,"l":71.38,"n":20003,"o":72.75,"t":"2025-10-17T04:00:00Z","v":1023810,"vw":71.95419},{"c":73.7,"h":74.17,"l":71.79,"n":11639,"o":71.99,"t":"2025-10-20T04:00:00Z","v":470663,"vw":73.505784},{"c":74.92,"h":75.235,"l":73.33,"n":10415,"o":73.67,"t":"2025-10-21T04:00:00Z","v":516847,"vw":74.777783},{"c":74.74,"h":76.13,"l":74.19,"n":13088,"o":75.28,"t":"2025-10-22T04:00:00Z","v":482482,"vw":74.978386},{"c":75.58,"h":76.6016,"l":73.47,"n":11285,"o":74.75,"t":"2025-10-23T04:00:00Z","v":439246,"vw":75.475624},{"c":78.74,"h":79.22,"l":76.555,"n":10406,"o":77.14,"t":"2025-10-24T04:00:00Z","v":374915,"vw":78.599012},{"c":78.8,"h":79.84,"l":78.06,"n":9325,"o":79.17,"t":"2025-10-27T04:00:00Z","v":334434,"vw":78.868093},{"c":79.17,"h":79.31,"l":77.77,"n":10401,"o":78.82,"t":"2025-10-28T04:00:00Z","v":379562,"vw":78.911375},{"c":77.64,"h":80.56,"l":77.23,"n":13928,"o":79.19,"t":"2025-10-29T04:00:00Z","v":463189,"vw":78.658183},{"c":77.2,"h":79.3,"l":76.61,"n":15083,"o":77.76,"t":"2025-10-30T04:00:00Z","v":592689,"vw":77.515937},{"c":65.37,"h":70.44,"l":64.52,"n":39789,"o":69.132,"t":"2025-10-31T04:00:00Z","v":2054995,"vw":66.262906},{"c":62.93,"h":65.32,"l":62.18,"n":27206,"o":65.11,"t":"2025-11-03T05:00:00Z","v":1366174,"vw":63.170647},{"c":62.17,"h":62.9315,"l":60.9,"n":16766,"o":62.08,"t":"2025-11-04T05:00:00Z","v":757386,"vw":62.17464},{"c":62.71,"h":63.04,"l":61.37,"n":17427,"o":61.97,"t":"2025-11-05T05:00:00Z","v":1005929,"vw":62.458788},{"c":61.49,"h":62.94,"l":60.755,"n":16714,"o":61.96,"t":"2025-11-06T05:00:00Z","v":896438,"vw":61.659222},{"c":62.24,"h":62.36,"l":60.7308,"n":13341,"o":61.27,"t":"2025-11-07T05:00:00Z","v":559239,"vw":61.734528},{"c":62.44,"h":63.44,"l":61.695,"n":10447,"o":62.47,"t":"2025-11-10T05:00:00Z","v":453544,"vw":62.609629},{"c":64.33,"h":64.71,"l":62.47,"n":10224,"o":63.32,"t":"2025-11-11T05:00:00Z","v":403980,"vw":64.116322},{"c":63.57,"h":65.87,"l":63.405,"n":12455,"o":64.31,"t":"2025-11-12T05:00:00Z","v":582001,"vw":64.132756},{"c":62.12,"h":64.28,"l":61.76,"n":11998,"o":63.37,"t":"2025-11-13T05:00:00Z","v":486619,"vw":62.597691},{"c":61.54,"h":61.91,"l":60.85,"n":12544,"o":61.49,"t":"2025-11-14T05:00:00Z","v":476014,"vw":61.40666},{"c":59.72,"h":62.45,"l":59.54,"n":14193,"o":61.69,"t":"2025-11-17T05:00:00Z","v":541550,"vw":60.421238},{"c":59.67,"h":60.43,"l":59.0101,"n":10357,"o":59.29,"t":"2025-11-18T05:00:00Z","v":413771,"vw":59.835501},{"c":59.41,"h":60.055,"l":58.48,"n":12226,"o":59.62,"t":"2025-11-19T05:00:00Z","v":609852,"vw":59.305963},{"c":59.48,"h":61.77,"l":58.9925,"n":11536,"o":60.57,"t":"2025-11-20T05:00:00Z","v":439249,"vw":59.83891},{"c":62.03,"h":62.5823,"l":59.41,"n":12958,"o":59.41,"t":"2025-11-21T05:00:00Z","v":502792,"vw":61.632978},{"c":63.3,"h":63.84,"l":61.55,"n":9195,"o":62.02,"t":"2025-11-24T05:00:00Z","v":418413,"vw":63.177856},{"c":64.33,"h":65.805,"l":63.15,"n":10291,"o":63.7,"t":"2025-11-25T05:00:00Z","v":448881,"vw":64.753794},{"c":64.17,"h":65.64,"l":64.14,"n":12053,"o":64.45,"t":"2025-11-26T05:00:00Z","v":685740,"vw":64.608531},{"c":64.07,"h":64.73,"l":63.92,"n":5058,"o":64.13,"t":"2025-11-28T05:00:00Z","v":204253,"vw":64.223408},{"c":64.41,"h":64.605,"l":63.0001,"n":11447,"o":63.32,"t":"2025-12-01T05:00:00Z","v":452300,"vw":64.197482},{"c":64.74,"h":65.59,"l":64.41,"n":9429,"o":64.82,"t":"2025-12-02T05:00:00Z","v":309588,"vw":64.921642},{"c":66.98,"h":67.43,"l":64.99,"n":11637,"o":65.1,"t":"2025-12-03T05:00:00Z","v":498590,"vw":66.847296},{"c":65.65,"h":67.105,"l":65.47,"n":11340,"o":66.48,"t":"2025-12-04T05:00:00Z","v":488007,"vw":66.223063},{"c":65.99,"h":66.28,"l":65.23,"n":9452,"o":65.23,"t":"2025-12-05T05:00:00Z","v":374035,"vw":65.878414},{"c":66.39,"h":67.58,"l":65.34,"n":12305,"o":65.99,"t":"2025-12-08T05:00:00Z","v":429548,"vw":66.690498},{"c":66.29,"h":67.7308,"l":66.06,"n":11051,"o":66.3,"t":"2025-12-09T05:00:00Z","v":481468,"vw":66.770716},{"c":69.21,"h":69.8,"l":65.945,"n":12542,"o":66.38,"t":"2025-12-10T05:00:00Z","v":532018,"vw":68.700433},{"c":69.34,"h":70.945,"l":69.04,"n":11889,"o":69.04,"t":"2025-12-11T05:00:00Z","v":504311,"vw":69.651067},{"c":68.78,"h":70.3,"l":68.63,"n":13768,"o":69.76,"t":"2025-12-12T05:00:00Z","v":569957,"vw":68.984568},{"c":68.63,"h":70.44,"l":67.84,"n":13770,"o":69.82,"t":"2025-12-15T05:00:00Z","v":566196,"vw":68.730505},{"c":67.58,"h":68.995,"l":66.935,"n":15427,"o":68.94,"t":"2025-12-16T05:00:00Z","v":672842,"vw":67.77964},{"c":67.67,"h":68.8,"l":66.85,"n":13784,"o":67.58,"t":"2025-12-17T05:00:00Z","v":706450,"vw":67.695256},{"c":68.46,"h":68.9699,"l":67.54,"n":12707,"o":68.46,"t":"2025-12-18T05:00:00Z","v":626263,"vw":68.397821},{"c":68.87,"h":69.26,"l":67.92,"n":13658,"o":68.45,"t":"2025-12-19T05:00:00Z","v":1822048,"vw":68.804684},{"c":70.39,"h":72,"l":69.33,"n":12790,"o":69.33,"t":"2025-12-22T05:00:00Z","v":616600,"vw":71.080664},{"c":70.51,"h":71.36,"l":70.16,"n":10717,"o":70.34,"t":"2025-12-23T05:00:00Z","v":531903,"vw":70.594972},{"c":70.85,"h":71.23,"l":70.32,"n":5749,"o":70.32,"t":"2025-12-24T05:00:00Z","v":240370,"vw":70.819876},{"c":69.85,"h":71.18,"l":69.57,"n":8888,"o":71.09,"t":"2025-12-26T05:00:00Z","v":267388,"vw":70.001887},{"c":68.86,"h":70.44,"l":68.57,"n":10032,"o":69.59,"t":"2025-12-29T05:00:00Z","v":396329,"vw":68.953591},{"c":68.25,"h":68.9,"l":68.23,"n":9898,"o":68.81,"t":"2025-12-30T05:00:00Z","v":335807,"vw":68.506374},{"c":67.52,"h":68.84,"l":67.17,"n":9286,"o":68.64,"t":"2025-12-31T05:00:00Z","v":464309,"vw":67.590719},{"c":67.66,"h":68.58,"l":66.06,"n":10915,"o":67.69,"t":"2026-01-02T05:00:00Z","v":441575,"vw":67.405669},{"c":69.49,"h":70.3,"l":67.61,"n":11750,"o":67.61,"t":"2026-01-05T05:00:00Z","v":885122,"vw":68.942752},{"c":69.46,"h":70.56,"l":68.55,"n":15904,"o":68.97,"t":"2026-01-06T05:00:00Z","v":2055533,"vw":69.347922},{"c":69.39,"h":70.195,"l":67.95,"n":10597,"o":69.35,"t":"2026-01-07T05:00:00Z","v":474318,"vw":69.26017},{"c":70.32,"h":71.32,"l":69.08,"n":15043,"o":69.08,"t":"2026-01-08T05:00:00Z","v":749031,"vw":70.545053},{"c":69.81,"h":71.71,"l":69.5,"n":10477,"o":71.02,"t":"2026-01-09T05:00:00Z","v":459658,"vw":70.247888},{"c":69.44,"h":69.87,"l":68.73,"n":7642,"o":68.96,"t":"2026-01-12T05:00:00Z","v":352697,"vw":69.389164},{"c":69.47,"h":70.1,"l":69,"n":8925,"o":70.02,"t":"2026-01-13T05:00:00Z","v":399349,"vw":69.478008},{"c":69.76,"h":69.885,"l":68.48,"n":7908,"o":69.42,"t":"2026-01-14T05:00:00Z","v":379510,"vw":69.419895},{"c":70.39,"h":71.15,"l":69.48,"n":11054,"o":70.01,"t":"2026-01-15T05:00:00Z","v":586466,"vw":70.438824},{"c":69.67,"h":70.25,"l":69,"n":8513,"o":70.21,"t":"2026-01-16T05:00:00Z","v":399588,"vw":69.776702},{"c":66.5,"h":68.96,"l":66.42,"n":10206,"o":68.22,"t":"2026-01-20T05:00:00Z","v":458497,"vw":67.083359},{"c":69.54,"h":70.36,"l":66.355,"n":15006,"o":67.35,"t":"2026-01-21T05:00:00Z","v":923149,"vw":69.477024},{"c":71.29,"h":72.89,"l":69.97,"n":9708,"o":69.97,"t":"2026-01-22T05:00:00Z","v":544757,"vw":71.556471},{"c":67.19,"h":70.955,"l":66.67,"n":11748,"o":70.6,"t":"2026-01-23T05:00:00Z","v":539104,"vw":67.464879},{"c":67.5,"h":68.71,"l":66.7594,"n":11843,"o":67.09,"t":"2026-01-26T05:00:00Z","v":493890,"vw":67.620847},{"c":68.34,"h":68.47,"l":66.9,"n":7821,"o":67.72,"t":"2026-01-27T05:00:00Z","v":371924,"vw":67.658249},{"c":67.14,"h":69.285,"l":67.005,"n":9574,"o":68.67,"t":"2026-01-28T05:00:00Z","v":377685,"vw":67.548388},{"c":70.53,"h":70.53,"l":67.29,"n":13498,"o":67.7,"t":"2026-01-29T05:00:00Z","v":676826,"vw":69.502344},{"c":59.44,"h":70.215,"l":58.83,"n":34514,"o":67.01,"t":"2026-01-30T05:00:00Z","v":2328873,"vw":61.31544},{"c":62.765,"h":63.51,"l":58.5,"n":28926,"o":59.1,"t":"2026-02-02T05:00:00Z","v":1329245,"vw":62.274368},{"c":60.63,"h":63.88,"l":59.31,"n":19063,"o":62.71,"t":"2026-02-03T05:00:00Z","v":998976,"vw":60.742806},{"c":60.24,"h":61.45,"l":59.6,"n":18096,"o":60.73,"t":"2026-02-04T05:00:00Z","v":796112,"vw":60.308751},{"c":58.54,"h":61.28,"l":57.76,"n":15326,"o":59.79,"t":"2026-02-05T05:00:00Z","v":675224,"vw":58.64998},{"c":62.02,"h":62.27,"l":59.69,"n":12589,"o":60.29,"t":"2026-02-06T05:00:00Z","v":596206,"vw":61.769662},{"c":62.05,"h":62.79,"l":61.28,"n":11764,"o":61.28,"t":"2026-02-09T05:00:00Z","v":591100,"vw":62.097904},{"c":59.38,"h":62.91,"l":59.17,"n":10844,"o":62.01,"t":"2026-02-10T05:00:00Z","v":514303,"vw":59.924326},{"c":57.04,"h":61.555,"l":55.91,"n":19446,"o":60.39,"t":"2026-02-11T05:00:00Z","v":1236766,"vw":56.888206},{"c":55.85,"h":58.84,"l":55.14,"n":13464,"o":57.95,"t":"2026-02-12T05:00:00Z","v":678656,"vw":56.113185},{"c":58.57,"h":58.71,"l":56.01,"n":10550,"o":56.72,"t":"2026-02-13T05:00:00Z","v":565054,"vw":58.061424},{"c":59.57,"h":59.96,"l":57.9,"n":10215,"o":58.54,"t":"2026-02-17T05:00:00Z","v":446648,"vw":59.28336},{"c":57.64,"h":60.83,"l":57.43,"n":10494,"o":59.65,"t":"2026-02-18T05:00:00Z","v":488746,"vw":58.080428},{"c":57.86,"h":57.9,"l":56.495,"n":6395,"o":57.12,"t":"2026-02-19T05:00:00Z","v":312449,"vw":57.461164},{"c":58.23,"h":58.78,"l":56.55,"n":9665,"o":57.64,"t":"2026-02-20T05:00:00Z","v":483273,"vw":57.924633},{"c":55.03,"h":58.2,"l":54.57,"n":11972,"o":57.79,"t":"2026-02-23T05:00:00Z","v":663807,"vw":55.204789},{"c":56.275,"h":56.575,"l":54.79,"n":10765,"o":55.12,"t":"2026-02-24T05:00:00Z","v":602945,"vw":56.032245},{"c":57.72,"h":58.09,"l":56.5,"n":10233,"o":57.25,"t":"2026-02-25T05:00:00Z","v":456019,"vw":57.527939},{"c":57.18,"h":58.49,"l":56.3,"n":12081,"o":57.52,"t":"2026-02-26T05:00:00Z","v":554890,"vw":57.203102},{"c":52.49,"h":56.28,"l":52.28,"n":18079,"o":55.51,"t":"2026-02-27T05:00:00Z","v":1085758,"vw":52.92983},{"c":54.13,"h":54.47,"l":51.49,"n":13966,"o":51.5,"t":"2026-03-02T05:00:00Z","v":652338,"vw":53.724802},{"c":54.64,"h":55.35,"l":51.77,"n":12709,"o":52.87,"t":"2026-03-03T05:00:00Z","v":657305,"vw":53.812631},{"c":55.3,"h":56.06,"l":54.44,"n":12003,"o":55.21,"t":"2026-03-04T05:00:00Z","v":592820,"vw":55.477676},{"c":54.78,"h":56.015,"l":53.9,"n":12270,"o":54.73,"t":"2026-03-05T05:00:00Z","v":540931,"vw":54.588837},{"c":52.66,"h":52.79,"l":51,"n":10221,"o":52.56,"t":"2026-03-06T05:00:00Z","v":420730,"vw":52.443057},{"c":52.98,"h":53.64,"l":50.2,"n":11574,"o":51.12,"t":"2026-03-09T04:00:00Z","v":602386,"vw":52.268036},{"c":53.21,"h":54.7648,"l":52.15,"n":11286,"o":52.98,"t":"2026-03-10T04:00:00Z","v":672033,"vw":53.521293},{"c":52.73,"h":54.32,"l":51.8705,"n":8730,"o":52.6,"t":"2026-03-11T04:00:00Z","v":323897,"vw":52.570055},{"c":53.3,"h":54.015,"l":51.86,"n":7710,"o":52.34,"t":"2026-03-12T04:00:00Z","v":383669,"vw":53.258736},{"c":53.55,"h":54.665,"l":53.07,"n":9291,"o":53.72,"t":"2026-03-13T04:00:00Z","v":387170,"vw":53.550235},{"c":53.09,"h":54.53,"l":53.01,"n":8801,"o":54.33,"t":"2026-03-16T04:00:00Z","v":355516,"vw":53.308951},{"c":53.14,"h":54.34,"l":52.68,"n":8218,"o":53.64,"t":"2026-03-17T04:00:00Z","v":281401,"vw":53.218141},{"c":52.35,"h":53.525,"l":51.8975,"n":10305,"o":53.1,"t":"2026-03-18T04:00:00Z","v":524574,"vw":52.419396},{"c":52.88,"h":53.16,"l":51.1175,"n":11781,"o":51.82,"t":"2026-03-19T04:00:00Z","v":787355,"vw":52.02742},{"c":52.61,"h":52.87,"l":52.01,"n":8830,"o":52.74,"t":"2026-03-20T04:00:00Z","v":1177601,"vw":52.603043},{"c":53.74,"h":55.74,"l":53.69,"n":10993,"o":54.4,"t":"2026-03-23T04:00:00Z","v":613349,"vw":54.125655},{"c":52.95,"h":54.04,"l":52.3,"n":13522,"o":53.04,"t":"2026-03-24T04:00:00Z","v":1283019,"vw":53.033449},{"c":52.5,"h":54.275,"l":52.22,"n":8263,"o":53.7,"t":"2026-03-25T04:00:00Z","v":394063,"vw":52.612774},{"c":52.45,"h":52.7,"l":51.58,"n":10667,"o":51.65,"t":"2026-03-26T04:00:00Z","v":443593,"vw":52.37661},{"c":51.48,"h":52.48,"l":51.13,"n":10113,"o":51.78,"t":"2026-03-27T04:00:00Z","v":402547,"vw":51.684869},{"c":51.91,"h":52.64,"l":51.43,"n":10279,"o":52.39,"t":"2026-03-30T04:00:00Z","v":493797,"vw":52.005677},{"c":53.73,"h":54.29,"l":52.41,"n":10704,"o":52.86,"t":"2026-03-31T04:00:00Z","v":537822,"vw":53.478075},{"c":54.81,"h":55.59,"l":53.95,"n":8773,"o":54.14,"t":"2026-04-01T04:00:00Z","v":298127,"vw":54.939521},{"c":55.65,"h":55.68,"l":53.27,"n":9770,"o":53.6,"t":"2026-04-02T04:00:00Z","v":286164,"vw":55.26133},{"c":56.17,"h":56.65,"l":55.43,"n":7492,"o":55.65,"t":"2026-04-06T04:00:00Z","v":273394,"vw":56.230175},{"c":56.45,"h":56.58,"l":55.24,"n":7092,"o":56.17,"t":"2026-04-07T04:00:00Z","v":279195,"vw":56.166602},{"c":57.53,"h":60.08,"l":57.31,"n":9139,"o":58.91,"t":"2026-04-08T04:00:00Z","v":502335,"vw":57.799505},{"c":58.35,"h":59.03,"l":57.1,"n":10330,"o":57.38,"t":"2026-04-09T04:00:00Z","v":641522,"vw":58.350551},{"c":58.52,"h":58.925,"l":57.61,"n":7048,"o":58.31,"t":"2026-04-10T04:00:00Z","v":243645,"vw":58.26631},{"c":59.55,"h":59.915,"l":57.7286,"n":7876,"o":58,"t":"2026-04-13T04:00:00Z","v":297430,"vw":59.320812},{"c":59.53,"h":60.19,"l":59.215,"n":8264,"o":59.79,"t":"2026-04-14T04:00:00Z","v":281663,"vw":59.642161},{"c":59.85,"h":60.56,"l":59,"n":6476,"o":59.53,"t":"2026-04-15T04:00:00Z","v":301221,"vw":59.80378},{"c":60.36,"h":60.46,"l":59.63,"n":6919,"o":59.74,"t":"2026-04-16T04:00:00Z","v":271837,"vw":60.215522},{"c":61.7,"h":63.4,"l":61.11,"n":10505,"o":61.59,"t":"2026-04-17T04:00:00Z","v":387203,"vw":62.220743},{"c":60.96,"h":62.43,"l":60.91,"n":7744,"o":61.1,"t":"2026-04-20T04:00:00Z","v":292044,"vw":61.282995},{"c":59.98,"h":61.79,"l":59.05,"n":10539,"o":60.96,"t":"2026-04-21T04:00:00Z","v":515377,"vw":60.038033},{"c":60.17,"h":60.83,"l":59.61,"n":9536,"o":60.69,"t":"2026-04-22T04:00:00Z","v":393453,"vw":60.153092},{"c":60.47,"h":60.75,"l":59.35,"n":13734,"o":60.22,"t":"2026-04-23T04:00:00Z","v":438296,"vw":60.253894},{"c":57.91,"h":61.275,"l":57.47,"n":12708,"o":59.52,"t":"2026-04-24T04:00:00Z","v":543513,"vw":58.207177},{"c":58.86,"h":59.04,"l":57.48,"n":9352,"o":57.91,"t":"2026-04-27T04:00:00Z","v":373945,"vw":58.653346},{"c":60.76,"h":60.855,"l":59.14,"n":11342,"o":59.14,"t":"2026-04-28T04:00:00Z","v":535807,"vw":60.490038},{"c":60.03,"h":61.37,"l":59.77,"n":13654,"o":61.37,"t":"2026-04-29T04:00:00Z","v":746843,"vw":60.144217},{"c":59.83,"h":60.95,"l":59.52,"n":9898,"o":59.64,"t":"2026-04-30T04:00:00Z","v":534882,"vw":60.203924},{"c":59.21,"h":60.41,"l":58.54,"n":8655,"o":59.66,"t":"2026-05-01T04:00:00Z","v":348463,"vw":59.484294},{"c":58.59,"h":59.94,"l":58.07,"n":7171,"o":59.02,"t":"2026-05-04T04:00:00Z","v":333850,"vw":58.757856},{"c":59.58,"h":60.085,"l":58.69,"n":7090,"o":58.7,"t":"2026-05-05T04:00:00Z","v":237156,"vw":59.557632},{"c":60.49,"h":61.27,"l":59.5,"n":9602,"o":60.62,"t":"2026-05-06T04:00:00Z","v":465230,"vw":60.658406},{"c":59.5,"h":60.745,"l":59.35,"n":7955,"o":60.41,"t":"2026-05-07T04:00:00Z","v":303173,"vw":59.83027},{"c":57,"h":59.7,"l":56.67,"n":13543,"o":59.7,"t":"2026-05-08T04:00:00Z","v":770395,"vw":57.669352},{"c":55.11,"h":56.945,"l":54.87,"n":13587,"o":56.52,"t":"2026-05-11T04:00:00Z","v":614762,"vw":55.613447},{"c":53.55,"h":55.17,"l":52.685,"n":15790,"o":55.17,"t":"2026-05-12T04:00:00Z","v":707966,"vw":53.52612},{"c":52.62,"h":54.13,"l":52.29,"n":10553,"o":53.4,"t":"2026-05-13T04:00:00Z","v":466330,"vw":52.794207},{"c":54.78,"h":54.9,"l":53.07,"n":11566,"o":53.23,"t":"2026-05-14T04:00:00Z","v":590925,"vw":54.44132},{"c":54.23,"h":54.39,"l":53.56,"n":12114,"o":54.08,"t":"2026-05-15T04:00:00Z","v":620769,"vw":54.037643},{"c":54.27,"h":55.84,"l":54.165,"n":13018,"o":54.79,"t":"2026-05-18T04:00:00Z","v":713452,"vw":54.950276},{"c":53.62,"h":54.39,"l":53.23,"n":10333,"o":54.19,"t":"2026-05-19T04:00:00Z","v":465222,"vw":53.635529},{"c":54.9,"h":54.94,"l":52.77,"n":11628,"o":53.98,"t":"2026-05-20T04:00:00Z","v":504675,"vw":54.515698},{"c":55.07,"h":55.205,"l":53.495,"n":10165,"o":54.44,"t":"2026-05-21T04:00:00Z","v":380313,"vw":54.657424},{"c":55.32,"h":55.6799,"l":54.89,"n":6941,"o":55.07,"t":"2026-05-22T04:00:00Z","v":228912,"vw":55.331848},{"c":56.01,"h":57.01,"l":55.42,"n":8478,"o":55.53,"t":"2026-05-26T04:00:00Z","v":325360,"vw":55.920014},{"c":55.55,"h":56.55,"l":55.13,"n":6877,"o":56.05,"t":"2026-05-27T04:00:00Z","v":250140,"vw":55.477205},{"c":55.07,"h":55.55,"l":54.325,"n":6517,"o":55.55,"t":"2026-05-28T04:00:00Z","v":245798,"vw":55.051638},{"c":55.16,"h":55.38,"l":54.525,"n":6883,"o":55.23,"t":"2026-05-29T04:00:00Z","v":343041,"vw":55.148142},{"c":54.49,"h":55.125,"l":53.8,"n":7240,"o":54.99,"t":"2026-06-01T04:00:00Z","v":260225,"vw":54.464422},{"c":54.56,"h":55.025,"l":54.07,"n":7781,"o":54.15,"t":"2026-06-02T04:00:00Z","v":390371,"vw":54.667514},{"c":52.04,"h":54.5,"l":51.945,"n":9498,"o":54.03,"t":"2026-06-03T04:00:00Z","v":406998,"vw":52.588018},{"c":53.54,"h":54.14,"l":52.94,"n":10320,"o":52.94,"t":"2026-06-04T04:00:00Z","v":401944,"vw":53.519923},{"c":54.11,"h":54.61,"l":53.13,"n":8683,"o":53.54,"t":"2026-06-05T04:00:00Z","v":368788,"vw":54.16796},{"c":54.23,"h":54.75,"l":54.01,"n":7276,"o":54.36,"t":"2026-06-08T04:00:00Z","v":314785,"vw":54.301682},{"c":54.67,"h":56.29,"l":53.9901,"n":10413,"o":54.62,"t":"2026-06-09T04:00:00Z","v":432074,"vw":54.950685},{"c":54.95,"h":55.59,"l":54.45,"n":8097,"o":54.69,"t":"2026-06-10T04:00:00Z","v":300979,"vw":55.041754},{"c":56.5,"h":56.96,"l":54.85,"n":10774,"o":55.16,"t":"2026-06-11T04:00:00Z","v":438855,"vw":56.011385},{"c":57.46,"h":57.83,"l":56.77,"n":10140,"o":57.04,"t":"2026-06-12T04:00:00Z","v":366623,"vw":57.41962},{"c":56.06,"h":59.0358,"l":55.7,"n":8824,"o":57.77,"t":"2026-06-15T04:00:00Z","v":404643,"vw":57.118361},{"c":55.99,"h":57.12,"l":55.345,"n":8179,"o":56.61,"t":"2026-06-16T04:00:00Z","v":407822,"vw":56.01639},{"c":55.29,"h":56.71,"l":54.5,"n":12049,"o":55.45,"t":"2026-06-17T04:00:00Z","v":469505,"vw":55.549534},{"c":56.17,"h":56.63,"l":55.46,"n":8785,"o":55.83,"t":"2026-06-18T04:00:00Z","v":1097101,"vw":56.110565},{"c":56.85,"h":57.49,"l":56.15,"n":7951,"o":56.17,"t":"2026-06-22T04:00:00Z","v":352359,"vw":56.774498},{"c":59.17,"h":59.24,"l":56.84,"n":9374,"o":56.85,"t":"2026-06-23T04:00:00Z","v":416453,"vw":58.623408},{"c":60.65,"h":61.06,"l":59.18,"n":11647,"o":59.18,"t":"2026-06-24T04:00:00Z","v":559473,"vw":60.618632},{"c":61.91,"h":62,"l":60.415,"n":8172,"o":60.65,"t":"2026-06-25T04:00:00Z","v":365332,"vw":61.653926},{"c":62.27,"h":62.75,"l":61.8,"n":8340,"o":61.91,"t":"2026-06-26T04:00:00Z","v":710959,"vw":62.29549},{"c":61.68,"h":62.44,"l":61.25,"n":7248,"o":61.91,"t":"2026-06-29T04:00:00Z","v":311005,"vw":61.672962},{"c":62.64,"h":62.92,"l":61.11,"n":7295,"o":61.67,"t":"2026-06-30T04:00:00Z","v":365953,"vw":62.476386},{"c":64.54,"h":66.36,"l":62.75,"n":13522,"o":62.9,"t":"2026-07-01T04:00:00Z","v":662975,"vw":65.170518},{"c":63.89,"h":65.32,"l":63.48,"n":10373,"o":65.25,"t":"2026-07-02T04:00:00Z","v":320355,"vw":64.011752},{"c":64.94,"h":64.98,"l":63.485,"n":8224,"o":63.95,"t":"2026-07-06T04:00:00Z","v":342493,"vw":64.627139},{"c":65.62,"h":66.4,"l":64.755,"n":10081,"o":65.22,"t":"2026-07-07T04:00:00Z","v":334707,"vw":65.663578},{"c":63.03,"h":65.25,"l":62.18,"n":9633,"o":64.85,"t":"2026-07-08T04:00:00Z","v":467532,"vw":62.999761},{"c":66.54,"h":67.74,"l":65.19,"n":12398,"o":65.3,"t":"2026-07-09T04:00:00Z","v":807788,"vw":66.753098},{"c":66.5,"h":67.3,"l":66.1772,"n":8099,"o":67.02,"t":"2026-07-10T04:00:00Z","v":294617,"vw":66.525129},{"c":66.49,"h":66.99,"l":66,"n":7679,"o":66.35,"t":"2026-07-13T04:00:00Z","v":307337,"vw":66.486424},{"c":66.17,"h":66.896,"l":65.77,"n":8325,"o":66.26,"t":"2026-07-14T04:00:00Z","v":297151,"vw":66.212704},{"c":68.35,"h":68.65,"l":66.27,"n":9697,"o":66.27,"t":"2026-07-15T04:00:00Z","v":443518,"vw":68.162797},{"c":69.38,"h":70.91,"l":68.35,"n":10584,"o":68.35,"t":"2026-07-16T04:00:00Z","v":665899,"vw":69.692347},{"c":68.4,"h":69.64,"l":67.7,"n":10357,"o":68.59,"t":"2026-07-17T04:00:00Z","v":361746,"vw":68.369919},{"c":67.22,"h":69.855,"l":67.135,"n":8508,"o":68.31,"t":"2026-07-20T04:00:00Z","v":281907,"vw":67.549349},{"c":67.08,"h":67.96,"l":66.27,"n":7107,"o":67.22,"t":"2026-07-21T04:00:00Z","v":260374,"vw":67.123871},{"c":66.48,"h":68.555,"l":65.94,"n":8822,"o":67.17,"t":"2026-07-22T04:00:00Z","v":415907,"vw":66.484659},{"c":65.73,"h":65.78,"l":64.33,"n":11524,"o":65.46,"t":"2026-07-23T04:00:00Z","v":560526,"vw":65.268669},{"c":66.98,"h":67.445,"l":65.675,"n":8898,"o":66.36,"t":"2026-07-24T04:00:00Z","v":336437,"vw":66.945612},{"c":67.4,"h":68.9963,"l":67.09,"n":7927,"o":67.61,"t":"2026-07-27T04:00:00Z","v":383514,"vw":67.516999},{"c":68.81,"h":69.14,"l":67.615,"n":9117,"o":68.02,"t":"2026-07-28T04:00:00Z","v":412220,"vw":68.684172},{"c":67.59,"h":68.79,"l":66.71,"n":10446,"o":68.12,"t":"2026-07-29T04:00:00Z","v":417687,"vw":67.671649},{"c":64.78,"h":67.985,"l":64.51,"n":16485,"o":67.85,"t":"2026-07-30T04:00:00Z","v":926370,"vw":65.706443},{"c":67.07,"h":68.65,"l":64.54,"n":13538,"o":65.13,"t":"2026-07-31T04:00:00Z","v":633264,"vw":67.204232},{"c":71,"h":72.25,"l":68.23,"n":12562,"o":69.04,"t":"2026-08-03T04:00:00Z","v":683650,"vw":70.488417},{"c":72.05,"h":72.86,"l":70,"n":13356,"o":71,"t":"2026-08-04T04:00:00Z","v":562808,"vw":72.123906},{"c":71.74,"h":73.02,"l":71.645,"n":9041,"o":72.42,"t":"2026-08-05T04:00:00Z","v":368942,"vw":72.038912},{"c":70.75,"h":72.45,"l":70.69,"n":8716,"o":72.02,"t":"2026-08-06T04:00:00Z","v":402638,"vw":71.284733},{"c":69.64,"h":70.81,"l":69.47,"n":7106,"o":70.54,"t":"2026-08-07T04:00:00Z","v":287279,"vw":69.906524},{"c":68.93,"h":69.97,"l":68.435,"n":7871,"o":68.93,"t":"2026-08-10T04:00:00Z","v":337135,"vw":68.972437},{"c":69.46,"h":70.18,"l":68.84,"n":8328,"o":69.1,"t":"2026-08-11T04:00:00Z","v":272509,"vw":69.463981},{"c":69.5,"h":69.94,"l":68.88,"n":9811,"o":69.6,"t":"2026-08-12T04:00:00Z","v":310424,"vw":69.478863},{"c":69.14,"h":71.52,"l":69.04,"n":11092,"o":70.57,"t":"2026-08-13T04:00:00Z","v":262689,"vw":69.487155},{"c":69.68,"h":69.85,"l":68.55,"n":14231,"o":69.14,"t":"2026-08-14T04:00:00Z","v":193559,"vw":69.594254},{"c":68.27,"h":70.47,"l":68.16,"n":14974,"o":69.68,"t":"2026-08-17T04:00:00Z","v":356605,"vw":68.655119},{"c":68.32,"h":69.115,"l":67.76,"n":11782,"o":68.3,"t":"2026-08-18T04:00:00Z","v":263156,"vw":68.29596},{"c":67.91,"h":69.605,"l":67.31,"n":12810,"o":68.66,"t":"2026-08-19T04:00:00Z","v":481179,"vw":68.124495},{"c":66.91,"h":67.58,"l":66.19,"n":15481,"o":67.51,"t":"2026-08-20T04:00:00Z","v":308704,"vw":67.0097},{"c":67.19,"h":67.58,"l":66.095,"n":6695,"o":67.4,"t":"2026-08-21T04:00:00Z","v":305129,"vw":67.099079},{"c":66.8,"h":68.01,"l":66.57,"n":10122,"o":67.03,"t":"2026-08-24T04:00:00Z","v":164656,"vw":66.917006},{"c":66.98,"h":67.275,"l":66.15,"n":9205,"o":66.88,"t":"2026-08-25T04:00:00Z","v":210364,"vw":66.991894},{"c":66.3,"h":67.37,"l":66.045,"n":15975,"o":67.34,"t":"2026-08-26T04:00:00Z","v":193804,"vw":66.565572},{"c":66.44,"h":66.96,"l":65.1,"n":5375,"o":65.91,"t":"2026-08-27T04:00:00Z","v":187178,"vw":66.247269},{"c":65.7,"h":67.37,"l":65.67,"n":6080,"o":66.76,"t":"2026-08-28T04:00:00Z","v":185842,"vw":65.948213},{"c":65,"h":67.38,"l":63.775,"n":6633,"o":65.42,"t":"2026-08-31T04:00:00Z","v":267673,"vw":65.068651},{"c":64.35,"h":65.555,"l":63.64,"n":9213,"o":64.64,"t":"2026-09-01T04:00:00Z","v":284180,"vw":64.436729},{"c":66.45,"h":66.56,"l":64.7,"n":6902,"o":64.83,"t":"2026-09-02T04:00:00Z","v":242820,"vw":66.295896},{"c":67.74,"h":68.1,"l":66.79,"n":6434,"o":66.79,"t":"2026-09-03T04:00:00Z","v":224604,"vw":67.646312},{"c":66.87,"h":67.81,"l":66.72,"n":7758,"o":67.45,"t":"2026-09-04T04:00:00Z","v":233300,"vw":67.057342},{"c":64.41,"h":65.91,"l":63.89,"n":11917,"o":65.705,"t":"2026-09-08T04:00:00Z","v":477795,"vw":64.429094},{"c":50.03,"h":54.2554,"l":48.41,"n":41093,"o":53.32,"t":"2026-09-09T04:00:00Z","v":2971411,"vw":50.31505},{"c":50.3,"h":51.4,"l":49.75,"n":18681,"o":49.97,"t":"2026-09-10T04:00:00Z","v":797954,"vw":50.38313},{"c":50.63,"h":51.39,"l":50,"n":13842,"o":51.09,"t":"2026-09-11T04:00:00Z","v":586488,"vw":50.659036},{"c":50.23,"h":51,"l":49.6,"n":14107,"o":50.45,"t":"2026-09-14T04:00:00Z","v":760689,"vw":50.250768},{"c":50.03,"h":51.31,"l":49.92,"n":12110,"o":50.49,"t":"2026-09-15T04:00:00Z","v":659416,"vw":50.423935},{"c":50.73,"h":51,"l":49.8,"n":17058,"o":50.37,"t":"2026-09-16T04:00:00Z","v":965206,"vw":50.473845},{"c":50.65,"h":51.25,"l":49.89,"n":12858,"o":51,"t":"2026-09-17T04:00:00Z","v":514711,"vw":50.44196},{"c":50.23,"h":50.97,"l":49.82,"n":12083,"o":50.64,"t":"2026-09-18T04:00:00Z","v":1676352,"vw":50.234276},{"c":50.28,"h":50.98,"l":50.16,"n":10067,"o":50.54,"t":"2026-09-21T04:00:00Z","v":423441,"vw":50.496231},{"c":50.59,"h":51.47,"l":50.57,"n":11866,"o":51.135,"t":"2026-09-22T04:00:00Z","v":531692,"vw":50.849571},{"c":49.54,"h":50.94,"l":49.425,"n":10294,"o":50.55,"t":"2026-09-23T04:00:00Z","v":499298,"vw":49.823642},{"c":49.99,"h":50.11,"l":49.05,"n":11190,"o":49.5,"t":"2026-09-24T04:00:00Z","v":554887,"vw":49.688158},{"c":50.58,"h":51.15,"l":50.2333,"n":9258,"o":50.34,"t":"2026-09-25T04:00:00Z","v":425342,"vw":50.650537},{"c":49.16,"h":50.58,"l":49.155,"n":8488,"o":50.56,"t":"2026-09-28T04:00:00Z","v":394478,"vw":49.365462},{"c":48.56,"h":49.41,"l":48.145,"n":9070,"o":49.16,"t":"2026-09-29T04:00:00Z","v":384872,"vw":48.566062},{"c":48.16,"h":49.15,"l":47.41,"n":10825,"o":48.65,"t":"2026-09-30T04:00:00Z","v":713990,"vw":48.056135},{"c":48.94,"h":49.13,"l":47.01,"n":11059,"o":48,"t":"2026-10-01T04:00:00Z","v":517494,"vw":48.224518},{"c":48.81,"h":49.96,"l":48.43,"n":8541,"o":49.5,"t":"2026-10-02T04:00:00Z","v":457064,"vw":48.868327},{"c":48.33,"h":48.99,"l":48.16,"n":7933,"o":48.92,"t":"2026-10-05T04:00:00Z","v":622096,"vw":48.432715},{"c":48.44,"h":49.41,"l":48.44,"n":14051,"o":48.75,"t":"2026-10-06T04:00:00Z","v":542798,"vw":48.748762},{"c":48.13,"h":48.51,"l":47.38,"n":10137,"o":47.95,"t":"2026-10-07T04:00:00Z","v":531131,"vw":47.960728},{"c":49.33,"h":49.56,"l":47.86,"n":11936,"o":47.96,"t":"2026-10-08T04:00:00Z","v":567960,"vw":48.911441},{"c":48.25,"h":49.33,"l":47.88,"n":12765,"o":49.3,"t":"2026-10-09T04:00:00Z","v":630260,"vw":48.248513},{"c":49.13,"h":49.33,"l":48.11,"n":10597,"o":48.32,"t":"2026-10-12T04:00:00Z","v":461018,"vw":48.974241},{"c":49.69,"h":49.8,"l":48.85,"n":11476,"o":49.33,"t":"2026-10-13T04:00:00Z","v":510830,"vw":49.573133},{"c":48.39,"h":49.12,"l":47.925,"n":9743,"o":48.58,"t":"2026-10-14T04:00:00Z","v":492535,"vw":48.358269},{"c":49,"h":49.3,"l":48.24,"n":9586,"o":48.54,"t":"2026-10-15T04:00:00Z","v":499745,"vw":48.77845},{"c":49.6,"h":50.05,"l":48.79,"n":8226,"o":49.48,"t":"2026-10-16T04:00:00Z","v":416714,"vw":49.371796},{"c":49.38,"h":49.86,"l":49.28,"n":6410,"o":49.65,"t":"2026-10-19T04:00:00Z","v":200961,"vw":49.466024},{"c":50.61,"h":50.92,"l":49.42,"n":6849,"o":49.42,"t":"2026-10-20T04:00:00Z","v":255408,"vw":50.512446},{"c":49.93,"h":51.1705,"l":49.44,"n":9545,"o":50.69,"t":"2026-10-21T04:00:00Z","v":401927,"vw":49.901408},{"c":51.14,"h":51.3728,"l":49.97,"n":7943,"o":49.97,"t":"2026-10-22T04:00:00Z","v":322788,"vw":51.068717},{"c":50.86,"h":51.34,"l":50.3801,"n":8465,"o":50.79,"t":"2026-10-23T04:00:00Z","v":372272,"vw":50.989763}],"volatilityBars":[{"c":51.08,"h":51.28,"l":51.08,"n":6,"o":51.28,"t":"2026-09-22T13:15:00Z","v":300,"vw":51.18},{"c":51.23,"h":51.46,"l":50.725,"n":182,"o":51.135,"t":"2026-09-22T13:30:00Z","v":12914,"vw":51.082007},{"c":51.145,"h":51.35,"l":50.97,"n":332,"o":51.2,"t":"2026-09-22T13:45:00Z","v":11937,"vw":51.166621},{"c":51.24,"h":51.47,"l":51.21,"n":273,"o":51.35,"t":"2026-09-22T14:00:00Z","v":8786,"vw":51.312136},{"c":51.14,"h":51.44,"l":51.02,"n":314,"o":51.15,"t":"2026-09-22T14:15:00Z","v":13616,"vw":51.179238},{"c":50.85,"h":51.12,"l":50.765,"n":310,"o":51.12,"t":"2026-09-22T14:30:00Z","v":9120,"vw":50.893569},{"c":50.87,"h":51.075,"l":50.73,"n":426,"o":50.88,"t":"2026-09-22T14:45:00Z","v":19079,"vw":50.877261},{"c":50.91,"h":51.055,"l":50.88,"n":275,"o":50.91,"t":"2026-09-22T15:00:00Z","v":7274,"vw":50.955626},{"c":50.88,"h":50.98,"l":50.84,"n":264,"o":50.91,"t":"2026-09-22T15:15:00Z","v":5063,"vw":50.909031},{"c":50.63,"h":50.79,"l":50.63,"n":229,"o":50.79,"t":"2026-09-22T15:30:00Z","v":6997,"vw":50.690169},{"c":50.7,"h":50.8,"l":50.62,"n":230,"o":50.7,"t":"2026-09-22T15:45:00Z","v":5425,"vw":50.718782},{"c":50.88,"h":50.975,"l":50.7001,"n":252,"o":50.74,"t":"2026-09-22T16:00:00Z","v":11082,"vw":50.808984},{"c":50.73,"h":50.91,"l":50.7,"n":348,"o":50.85,"t":"2026-09-22T16:15:00Z","v":15500,"vw":50.79437},{"c":50.72,"h":50.895,"l":50.69,"n":348,"o":50.74,"t":"2026-09-22T16:30:00Z","v":8945,"vw":50.765009},{"c":50.93,"h":50.94,"l":50.75,"n":188,"o":50.795,"t":"2026-09-22T16:45:00Z","v":4178,"vw":50.865784},{"c":50.8966,"h":51.045,"l":50.88,"n":235,"o":50.905,"t":"2026-09-22T17:00:00Z","v":6775,"vw":50.931568},{"c":51.045,"h":51.09,"l":50.83,"n":543,"o":50.91,"t":"2026-09-22T17:15:00Z","v":31396,"vw":50.932559},{"c":51,"h":51.1,"l":50.92,"n":277,"o":51.1,"t":"2026-09-22T17:30:00Z","v":9099,"vw":50.997211},{"c":51.225,"h":51.24,"l":51,"n":344,"o":51.025,"t":"2026-09-22T17:45:00Z","v":12263,"vw":51.14438},{"c":51.1,"h":51.23,"l":51.09,"n":338,"o":51.21,"t":"2026-09-22T18:00:00Z","v":9312,"vw":51.176291},{"c":51.08,"h":51.17,"l":51.08,"n":138,"o":51.13,"t":"2026-09-22T18:15:00Z","v":3108,"vw":51.129138},{"c":51.035,"h":51.15,"l":51.035,"n":231,"o":51.14,"t":"2026-09-22T18:30:00Z","v":4096,"vw":51.097686},{"c":51.11,"h":51.11,"l":51,"n":372,"o":51.04,"t":"2026-09-22T18:45:00Z","v":14853,"vw":51.044052},{"c":51.14,"h":51.36,"l":51.11,"n":449,"o":51.11,"t":"2026-09-22T19:00:00Z","v":24090,"vw":51.232115},{"c":51.11,"h":51.21,"l":51.1,"n":332,"o":51.18,"t":"2026-09-22T19:15:00Z","v":15470,"vw":51.137777},{"c":51.08,"h":51.23,"l":51.07,"n":803,"o":51.1,"t":"2026-09-22T19:30:00Z","v":27369,"vw":51.151823},{"c":50.63,"h":51.175,"l":50.57,"n":2034,"o":51.09,"t":"2026-09-22T19:45:00Z","v":94736,"vw":50.720923},{"c":50.59,"h":50.59,"l":50.59,"n":30,"o":50.59,"t":"2026-09-22T20:00:00Z","v":118418,"vw":50.59},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-09-23T12:00:00Z","v":800,"vw":50.6},{"c":50.86,"h":50.94,"l":50.55,"n":116,"o":50.55,"t":"2026-09-23T13:30:00Z","v":6068,"vw":50.720801},{"c":50.52,"h":50.86,"l":50.35,"n":97,"o":50.86,"t":"2026-09-23T13:45:00Z","v":3442,"vw":50.584063},{"c":50.14,"h":50.67,"l":49.99,"n":539,"o":50.67,"t":"2026-09-23T14:00:00Z","v":40994,"vw":50.077167},{"c":50.3,"h":50.3,"l":50.08,"n":122,"o":50.08,"t":"2026-09-23T14:15:00Z","v":4830,"vw":50.207795},{"c":50.18,"h":50.305,"l":50,"n":240,"o":50.185,"t":"2026-09-23T14:30:00Z","v":10422,"vw":50.114365},{"c":50.11,"h":50.3,"l":50.11,"n":118,"o":50.175,"t":"2026-09-23T14:45:00Z","v":3742,"vw":50.184107},{"c":50.29,"h":50.3532,"l":50.14,"n":184,"o":50.15,"t":"2026-09-23T15:00:00Z","v":5837,"vw":50.277012},{"c":50.18,"h":50.38,"l":50.18,"n":255,"o":50.28,"t":"2026-09-23T15:15:00Z","v":9536,"vw":50.262097},{"c":50.18,"h":50.265,"l":50.11,"n":288,"o":50.16,"t":"2026-09-23T15:30:00Z","v":9528,"vw":50.171959},{"c":50.045,"h":50.2,"l":50,"n":250,"o":50.2,"t":"2026-09-23T15:45:00Z","v":8764,"vw":50.058639},{"c":50.04,"h":50.11,"l":50.01,"n":239,"o":50.01,"t":"2026-09-23T16:00:00Z","v":8047,"vw":50.067243},{"c":50.14,"h":50.2897,"l":50.045,"n":351,"o":50.09,"t":"2026-09-23T16:15:00Z","v":28602,"vw":50.203482},{"c":50.12,"h":50.18,"l":50.02,"n":286,"o":50.15,"t":"2026-09-23T16:30:00Z","v":9382,"vw":50.117389},{"c":49.935,"h":50.1,"l":49.9,"n":224,"o":50.09,"t":"2026-09-23T16:45:00Z","v":9685,"vw":49.978332},{"c":49.88,"h":50,"l":49.8,"n":408,"o":49.98,"t":"2026-09-23T17:00:00Z","v":17313,"vw":49.878216},{"c":49.93,"h":50.005,"l":49.865,"n":221,"o":49.865,"t":"2026-09-23T17:15:00Z","v":7613,"vw":49.95904},{"c":50.0361,"h":50.0361,"l":49.79,"n":343,"o":49.89,"t":"2026-09-23T17:30:00Z","v":11903,"vw":49.865364},{"c":49.96,"h":50,"l":49.92,"n":192,"o":50,"t":"2026-09-23T17:45:00Z","v":6952,"vw":49.963917},{"c":49.85,"h":49.95,"l":49.825,"n":259,"o":49.95,"t":"2026-09-23T18:00:00Z","v":6198,"vw":49.884292},{"c":49.9,"h":49.94,"l":49.85,"n":288,"o":49.885,"t":"2026-09-23T18:15:00Z","v":11198,"vw":49.896521},{"c":49.775,"h":49.88,"l":49.75,"n":231,"o":49.88,"t":"2026-09-23T18:30:00Z","v":7764,"vw":49.812473},{"c":49.8,"h":49.8,"l":49.73,"n":262,"o":49.775,"t":"2026-09-23T18:45:00Z","v":10973,"vw":49.760025},{"c":49.63,"h":49.85,"l":49.62,"n":360,"o":49.82,"t":"2026-09-23T19:00:00Z","v":20596,"vw":49.765453},{"c":49.75,"h":49.76,"l":49.64,"n":574,"o":49.64,"t":"2026-09-23T19:15:00Z","v":26875,"vw":49.695375},{"c":49.735,"h":49.76,"l":49.595,"n":719,"o":49.7325,"t":"2026-09-23T19:30:00Z","v":35767,"vw":49.686836},{"c":49.58,"h":49.735,"l":49.425,"n":1890,"o":49.735,"t":"2026-09-23T19:45:00Z","v":87460,"vw":49.543197},{"c":49.54,"h":49.54,"l":49.54,"n":27,"o":49.54,"t":"2026-09-23T20:00:00Z","v":75488,"vw":49.54},{"c":49.15,"h":49.15,"l":49.15,"n":3,"o":49.15,"t":"2026-09-24T11:30:00Z","v":551,"vw":49.15},{"c":49.32,"h":49.86,"l":49.25,"n":172,"o":49.5,"t":"2026-09-24T13:30:00Z","v":9982,"vw":49.485869},{"c":49.34,"h":49.62,"l":49.28,"n":148,"o":49.34,"t":"2026-09-24T13:45:00Z","v":6890,"vw":49.475937},{"c":49.58,"h":49.69,"l":49.34,"n":276,"o":49.36,"t":"2026-09-24T14:00:00Z","v":11487,"vw":49.549344},{"c":49.415,"h":49.67,"l":49.38,"n":198,"o":49.67,"t":"2026-09-24T14:15:00Z","v":5867,"vw":49.48659},{"c":49.2575,"h":49.48,"l":49.23,"n":288,"o":49.41,"t":"2026-09-24T14:30:00Z","v":14450,"vw":49.321915},{"c":49.25,"h":49.33,"l":49.18,"n":156,"o":49.18,"t":"2026-09-24T14:45:00Z","v":4936,"vw":49.270664},{"c":49.08,"h":49.23,"l":49.05,"n":478,"o":49.23,"t":"2026-09-24T15:00:00Z","v":18900,"vw":49.152861},{"c":49.18,"h":49.23,"l":49.09,"n":212,"o":49.09,"t":"2026-09-24T15:15:00Z","v":7001,"vw":49.189361},{"c":49.2,"h":49.22,"l":49.13,"n":205,"o":49.2,"t":"2026-09-24T15:30:00Z","v":9821,"vw":49.181934},{"c":49.285,"h":49.4199,"l":49.18,"n":279,"o":49.2099,"t":"2026-09-24T15:45:00Z","v":27990,"vw":49.373532},{"c":49.42,"h":49.42,"l":49.26,"n":370,"o":49.2609,"t":"2026-09-24T16:00:00Z","v":13729,"vw":49.354964},{"c":49.69,"h":49.88,"l":49.42,"n":756,"o":49.46,"t":"2026-09-24T16:15:00Z","v":30558,"vw":49.68232},{"c":49.87,"h":50.01,"l":49.59,"n":289,"o":49.72,"t":"2026-09-24T16:30:00Z","v":10482,"vw":49.763258},{"c":49.85,"h":50,"l":49.78,"n":230,"o":49.86,"t":"2026-09-24T16:45:00Z","v":8195,"vw":49.897417},{"c":49.79,"h":49.8,"l":49.725,"n":201,"o":49.78,"t":"2026-09-24T17:00:00Z","v":6258,"vw":49.766458},{"c":49.61,"h":49.77,"l":49.5801,"n":203,"o":49.77,"t":"2026-09-24T17:15:00Z","v":8543,"vw":49.709987},{"c":49.565,"h":49.63,"l":49.565,"n":110,"o":49.62,"t":"2026-09-24T17:30:00Z","v":2748,"vw":49.597023},{"c":49.6,"h":49.61,"l":49.54,"n":207,"o":49.56,"t":"2026-09-24T17:45:00Z","v":6097,"vw":49.573487},{"c":49.49,"h":49.61,"l":49.44,"n":284,"o":49.61,"t":"2026-09-24T18:00:00Z","v":7505,"vw":49.5059},{"c":49.555,"h":49.59,"l":49.4748,"n":331,"o":49.51,"t":"2026-09-24T18:15:00Z","v":9252,"vw":49.534472},{"c":49.56,"h":49.585,"l":49.415,"n":469,"o":49.51,"t":"2026-09-24T18:30:00Z","v":13230,"vw":49.501818},{"c":49.49,"h":49.565,"l":49.4821,"n":372,"o":49.53,"t":"2026-09-24T18:45:00Z","v":12511,"vw":49.534025},{"c":49.55,"h":49.57,"l":49.41,"n":538,"o":49.46,"t":"2026-09-24T19:00:00Z","v":16079,"vw":49.488446},{"c":49.62,"h":49.64,"l":49.475,"n":522,"o":49.53,"t":"2026-09-24T19:15:00Z","v":15878,"vw":49.553075},{"c":49.77,"h":49.78,"l":49.63,"n":704,"o":49.65,"t":"2026-09-24T19:30:00Z","v":19965,"vw":49.698456},{"c":49.99,"h":50.11,"l":49.74,"n":1837,"o":49.76,"t":"2026-09-24T19:45:00Z","v":73138,"vw":49.931752},{"c":49.99,"h":49.99,"l":49.99,"n":25,"o":49.99,"t":"2026-09-24T20:00:00Z","v":156839,"vw":49.99},{"c":50.72,"h":50.82,"l":50.2333,"n":358,"o":50.34,"t":"2026-09-25T13:30:00Z","v":34497,"vw":50.476649},{"c":50.61,"h":50.77,"l":50.61,"n":236,"o":50.73,"t":"2026-09-25T13:45:00Z","v":8267,"vw":50.720004},{"c":50.55,"h":50.605,"l":50.39,"n":247,"o":50.605,"t":"2026-09-25T14:00:00Z","v":7791,"vw":50.464608},{"c":50.54,"h":50.54,"l":50.33,"n":300,"o":50.54,"t":"2026-09-25T14:15:00Z","v":11130,"vw":50.432369},{"c":50.635,"h":50.71,"l":50.505,"n":293,"o":50.54,"t":"2026-09-25T14:30:00Z","v":10947,"vw":50.624404},{"c":50.49,"h":50.65,"l":50.45,"n":187,"o":50.615,"t":"2026-09-25T14:45:00Z","v":5490,"vw":50.583622},{"c":50.49,"h":50.57,"l":50.44,"n":188,"o":50.495,"t":"2026-09-25T15:00:00Z","v":6624,"vw":50.505571},{"c":50.47,"h":50.62,"l":50.47,"n":157,"o":50.51,"t":"2026-09-25T15:15:00Z","v":4712,"vw":50.559061},{"c":50.48,"h":50.57,"l":50.42,"n":304,"o":50.55,"t":"2026-09-25T15:30:00Z","v":10409,"vw":50.510534},{"c":50.79,"h":50.83,"l":50.5,"n":338,"o":50.5,"t":"2026-09-25T15:45:00Z","v":15599,"vw":50.71902},{"c":51.13,"h":51.145,"l":50.83,"n":378,"o":50.83,"t":"2026-09-25T16:00:00Z","v":12897,"vw":51.041466},{"c":50.95,"h":51.15,"l":50.89,"n":322,"o":51.15,"t":"2026-09-25T16:15:00Z","v":16376,"vw":50.989398},{"c":50.93,"h":51.03,"l":50.86,"n":247,"o":50.98,"t":"2026-09-25T16:30:00Z","v":9096,"vw":50.950357},{"c":50.85,"h":50.89,"l":50.83,"n":123,"o":50.89,"t":"2026-09-25T16:45:00Z","v":3420,"vw":50.85875},{"c":50.78,"h":50.895,"l":50.78,"n":223,"o":50.85,"t":"2026-09-25T17:00:00Z","v":6507,"vw":50.841277},{"c":50.77,"h":50.8,"l":50.73,"n":155,"o":50.78,"t":"2026-09-25T17:15:00Z","v":4900,"vw":50.77253},{"c":50.71,"h":50.76,"l":50.61,"n":232,"o":50.76,"t":"2026-09-25T17:30:00Z","v":7639,"vw":50.678415},{"c":50.89,"h":50.89,"l":50.68,"n":174,"o":50.68,"t":"2026-09-25T17:45:00Z","v":5718,"vw":50.810812},{"c":50.78,"h":50.89,"l":50.76,"n":162,"o":50.89,"t":"2026-09-25T18:00:00Z","v":3874,"vw":50.819},{"c":50.8,"h":50.85,"l":50.785,"n":179,"o":50.82,"t":"2026-09-25T18:15:00Z","v":6026,"vw":50.829324},{"c":50.825,"h":50.835,"l":50.78,"n":164,"o":50.81,"t":"2026-09-25T18:30:00Z","v":5829,"vw":50.816027},{"c":50.88,"h":50.92,"l":50.83,"n":193,"o":50.83,"t":"2026-09-25T18:45:00Z","v":6488,"vw":50.878913},{"c":50.96,"h":50.98,"l":50.855,"n":186,"o":50.86,"t":"2026-09-25T19:00:00Z","v":9240,"vw":50.892387},{"c":50.98,"h":51.05,"l":50.96,"n":362,"o":50.97,"t":"2026-09-25T19:15:00Z","v":10613,"vw":51.005137},{"c":50.655,"h":50.98,"l":50.63,"n":669,"o":50.98,"t":"2026-09-25T19:30:00Z","v":28611,"vw":50.745635},{"c":50.61,"h":50.73,"l":50.46,"n":1986,"o":50.68,"t":"2026-09-25T19:45:00Z","v":83191,"vw":50.560899},{"c":50.58,"h":50.58,"l":50.58,"n":19,"o":50.58,"t":"2026-09-25T20:00:00Z","v":73575,"vw":50.58},{"c":50.02,"h":50.58,"l":50.02,"n":253,"o":50.56,"t":"2026-09-28T13:30:00Z","v":9188,"vw":50.440802},{"c":49.97,"h":49.97,"l":49.945,"n":50,"o":49.945,"t":"2026-09-28T13:45:00Z","v":1673,"vw":49.961364},{"c":49.845,"h":50.07,"l":49.845,"n":179,"o":49.97,"t":"2026-09-28T14:00:00Z","v":5864,"vw":50.005152},{"c":50.01,"h":50.02,"l":49.845,"n":224,"o":49.905,"t":"2026-09-28T14:15:00Z","v":10857,"vw":49.944747},{"c":49.8001,"h":50.01,"l":49.8001,"n":47,"o":50.01,"t":"2026-09-28T14:30:00Z","v":2972,"vw":49.88255},{"c":49.46,"h":49.81,"l":49.46,"n":180,"o":49.81,"t":"2026-09-28T14:45:00Z","v":6633,"vw":49.708323},{"c":49.45,"h":49.5,"l":49.3,"n":289,"o":49.46,"t":"2026-09-28T15:00:00Z","v":12027,"vw":49.421453},{"c":49.43,"h":49.52,"l":49.4,"n":176,"o":49.47,"t":"2026-09-28T15:15:00Z","v":7229,"vw":49.450206},{"c":49.47,"h":49.51,"l":49.36,"n":212,"o":49.41,"t":"2026-09-28T15:30:00Z","v":6610,"vw":49.447203},{"c":49.5,"h":49.55,"l":49.5,"n":216,"o":49.5,"t":"2026-09-28T15:45:00Z","v":4226,"vw":49.519342},{"c":49.46,"h":49.525,"l":49.435,"n":174,"o":49.5,"t":"2026-09-28T16:00:00Z","v":4560,"vw":49.490737},{"c":49.77,"h":49.827,"l":49.43,"n":318,"o":49.43,"t":"2026-09-28T16:15:00Z","v":8555,"vw":49.62383},{"c":49.49,"h":49.77,"l":49.49,"n":154,"o":49.77,"t":"2026-09-28T16:30:00Z","v":4517,"vw":49.635092},{"c":49.5,"h":49.56,"l":49.44,"n":173,"o":49.56,"t":"2026-09-28T16:45:00Z","v":4723,"vw":49.50015},{"c":49.675,"h":49.78,"l":49.49,"n":277,"o":49.51,"t":"2026-09-28T17:00:00Z","v":10477,"vw":49.628063},{"c":49.5,"h":49.57,"l":49.425,"n":120,"o":49.57,"t":"2026-09-28T17:15:00Z","v":4435,"vw":49.500769},{"c":49.56,"h":49.57,"l":49.44,"n":204,"o":49.52,"t":"2026-09-28T17:30:00Z","v":6208,"vw":49.509433},{"c":49.495,"h":49.57,"l":49.495,"n":101,"o":49.56,"t":"2026-09-28T17:45:00Z","v":2714,"vw":49.549063},{"c":49.455,"h":49.5,"l":49.42,"n":140,"o":49.5,"t":"2026-09-28T18:00:00Z","v":4574,"vw":49.451714},{"c":49.37,"h":49.45,"l":49.36,"n":222,"o":49.45,"t":"2026-09-28T18:15:00Z","v":6968,"vw":49.401691},{"c":49.391,"h":49.4,"l":49.3125,"n":236,"o":49.36,"t":"2026-09-28T18:30:00Z","v":10681,"vw":49.360417},{"c":49.475,"h":49.48,"l":49.4,"n":326,"o":49.415,"t":"2026-09-28T18:45:00Z","v":14677,"vw":49.433317},{"c":49.37,"h":49.49,"l":49.37,"n":221,"o":49.49,"t":"2026-09-28T19:00:00Z","v":7037,"vw":49.423832},{"c":49.455,"h":49.48,"l":49.35,"n":519,"o":49.39,"t":"2026-09-28T19:15:00Z","v":17112,"vw":49.404801},{"c":49.265,"h":49.47,"l":49.255,"n":638,"o":49.46,"t":"2026-09-28T19:30:00Z","v":23578,"vw":49.348044},{"c":49.174,"h":49.33,"l":49.155,"n":1646,"o":49.255,"t":"2026-09-28T19:45:00Z","v":71005,"vw":49.211841},{"c":49.16,"h":49.28,"l":49.16,"n":36,"o":49.16,"t":"2026-09-28T20:00:00Z","v":110040,"vw":49.16109},{"c":49.31,"h":49.41,"l":49.13,"n":183,"o":49.16,"t":"2026-09-29T13:30:00Z","v":9555,"vw":49.259974},{"c":48.9841,"h":49.2,"l":48.92,"n":101,"o":49.14,"t":"2026-09-29T13:45:00Z","v":4656,"vw":49.057784},{"c":48.92,"h":49.08,"l":48.765,"n":346,"o":49.03,"t":"2026-09-29T14:00:00Z","v":11895,"vw":48.8879},{"c":48.945,"h":48.99,"l":48.85,"n":149,"o":48.96,"t":"2026-09-29T14:15:00Z","v":4933,"vw":48.937776},{"c":48.975,"h":49.01,"l":48.94,"n":277,"o":48.95,"t":"2026-09-29T14:30:00Z","v":12858,"vw":48.977319},{"c":48.925,"h":48.925,"l":48.91,"n":16,"o":48.91,"t":"2026-09-29T14:45:00Z","v":564,"vw":48.922},{"c":48.56,"h":48.865,"l":48.56,"n":216,"o":48.86,"t":"2026-09-29T15:00:00Z","v":9599,"vw":48.752524},{"c":48.385,"h":48.59,"l":48.385,"n":164,"o":48.55,"t":"2026-09-29T15:15:00Z","v":6674,"vw":48.530684},{"c":48.35,"h":48.43,"l":48.3,"n":257,"o":48.4,"t":"2026-09-29T15:30:00Z","v":17638,"vw":48.340665},{"c":48.33,"h":48.45,"l":48.33,"n":183,"o":48.35,"t":"2026-09-29T15:45:00Z","v":6324,"vw":48.401396},{"c":48.31,"h":48.38,"l":48.175,"n":239,"o":48.31,"t":"2026-09-29T16:00:00Z","v":16707,"vw":48.269199},{"c":48.17,"h":48.345,"l":48.165,"n":117,"o":48.29,"t":"2026-09-29T16:15:00Z","v":2868,"vw":48.292857},{"c":48.27,"h":48.27,"l":48.205,"n":188,"o":48.21,"t":"2026-09-29T16:30:00Z","v":4781,"vw":48.228711},{"c":48.23,"h":48.38,"l":48.22,"n":182,"o":48.29,"t":"2026-09-29T16:45:00Z","v":8431,"vw":48.297375},{"c":48.18,"h":48.3,"l":48.145,"n":129,"o":48.3,"t":"2026-09-29T17:00:00Z","v":4245,"vw":48.188113},{"c":48.26,"h":48.26,"l":48.15,"n":173,"o":48.18,"t":"2026-09-29T17:15:00Z","v":4793,"vw":48.215349},{"c":48.4,"h":48.4,"l":48.31,"n":223,"o":48.325,"t":"2026-09-29T17:30:00Z","v":7132,"vw":48.368596},{"c":48.33,"h":48.485,"l":48.305,"n":180,"o":48.435,"t":"2026-09-29T17:45:00Z","v":6711,"vw":48.411039},{"c":48.475,"h":48.57,"l":48.37,"n":253,"o":48.45,"t":"2026-09-29T18:00:00Z","v":7190,"vw":48.471375},{"c":48.455,"h":48.57,"l":48.455,"n":251,"o":48.505,"t":"2026-09-29T18:15:00Z","v":7157,"vw":48.512379},{"c":48.61,"h":48.65,"l":48.51,"n":355,"o":48.51,"t":"2026-09-29T18:30:00Z","v":9559,"vw":48.581212},{"c":48.56,"h":48.61,"l":48.55,"n":315,"o":48.61,"t":"2026-09-29T18:45:00Z","v":8424,"vw":48.574272},{"c":48.495,"h":48.64,"l":48.45,"n":376,"o":48.58,"t":"2026-09-29T19:00:00Z","v":14399,"vw":48.546829},{"c":48.59,"h":48.6,"l":48.43,"n":524,"o":48.492,"t":"2026-09-29T19:15:00Z","v":18784,"vw":48.512256},{"c":48.66,"h":48.66,"l":48.52,"n":671,"o":48.585,"t":"2026-09-29T19:30:00Z","v":23066,"vw":48.574023},{"c":48.59,"h":48.73,"l":48.515,"n":1521,"o":48.64,"t":"2026-09-29T19:45:00Z","v":61338,"vw":48.584137},{"c":48.56,"h":48.56,"l":48.56,"n":28,"o":48.56,"t":"2026-09-29T20:00:00Z","v":79936,"vw":48.56},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-09-30T08:00:00Z","v":144,"vw":48.92},{"c":48.585,"h":49.15,"l":48.585,"n":90,"o":48.65,"t":"2026-09-30T13:30:00Z","v":17102,"vw":48.854742},{"c":48.29,"h":48.615,"l":48.22,"n":481,"o":48.605,"t":"2026-09-30T13:45:00Z","v":27478,"vw":48.298013},{"c":48.39,"h":48.52,"l":48.19,"n":396,"o":48.28,"t":"2026-09-30T14:00:00Z","v":39409,"vw":48.358104},{"c":48.52,"h":48.6,"l":48.4,"n":179,"o":48.45,"t":"2026-09-30T14:15:00Z","v":7023,"vw":48.527542},{"c":48.29,"h":48.41,"l":48.15,"n":175,"o":48.38,"t":"2026-09-30T14:30:00Z","v":6068,"vw":48.241489},{"c":48.325,"h":48.325,"l":48.215,"n":162,"o":48.29,"t":"2026-09-30T14:45:00Z","v":8521,"vw":48.261272},{"c":48.245,"h":48.32,"l":48.21,"n":244,"o":48.32,"t":"2026-09-30T15:00:00Z","v":6374,"vw":48.277024},{"c":48.18,"h":48.31,"l":48.14,"n":197,"o":48.28,"t":"2026-09-30T15:15:00Z","v":6209,"vw":48.229447},{"c":48.1,"h":48.18,"l":48.07,"n":270,"o":48.18,"t":"2026-09-30T15:30:00Z","v":11574,"vw":48.145141},{"c":48.14,"h":48.14,"l":48.06,"n":142,"o":48.1,"t":"2026-09-30T15:45:00Z","v":5077,"vw":48.086693},{"c":48.14,"h":48.23,"l":48.14,"n":169,"o":48.15,"t":"2026-09-30T16:00:00Z","v":4375,"vw":48.190556},{"c":48.015,"h":48.14,"l":48.01,"n":183,"o":48.12,"t":"2026-09-30T16:15:00Z","v":6159,"vw":48.094051},{"c":48.07,"h":48.09,"l":48,"n":275,"o":48,"t":"2026-09-30T16:30:00Z","v":12705,"vw":48.035016},{"c":47.845,"h":48.035,"l":47.845,"n":146,"o":48.035,"t":"2026-09-30T16:45:00Z","v":5647,"vw":47.964459},{"c":47.83,"h":47.85,"l":47.74,"n":312,"o":47.81,"t":"2026-09-30T17:00:00Z","v":12284,"vw":47.802162},{"c":47.535,"h":47.87,"l":47.48,"n":432,"o":47.82,"t":"2026-09-30T17:15:00Z","v":27461,"vw":47.705851},{"c":47.72,"h":47.77,"l":47.55,"n":299,"o":47.55,"t":"2026-09-30T17:30:00Z","v":14242,"vw":47.646811},{"c":47.58,"h":47.75,"l":47.52,"n":321,"o":47.72,"t":"2026-09-30T17:45:00Z","v":14658,"vw":47.631704},{"c":47.55,"h":47.61,"l":47.51,"n":277,"o":47.55,"t":"2026-09-30T18:00:00Z","v":9877,"vw":47.574253},{"c":47.54,"h":47.6,"l":47.49,"n":469,"o":47.52,"t":"2026-09-30T18:15:00Z","v":17217,"vw":47.549842},{"c":47.575,"h":47.6,"l":47.505,"n":413,"o":47.56,"t":"2026-09-30T18:30:00Z","v":16387,"vw":47.53603},{"c":47.57,"h":47.62,"l":47.41,"n":489,"o":47.54,"t":"2026-09-30T18:45:00Z","v":21122,"vw":47.4786},{"c":47.56,"h":47.6,"l":47.52,"n":419,"o":47.565,"t":"2026-09-30T19:00:00Z","v":19697,"vw":47.563989},{"c":47.68,"h":47.745,"l":47.57,"n":603,"o":47.59,"t":"2026-09-30T19:15:00Z","v":30389,"vw":47.674691},{"c":47.89,"h":47.89,"l":47.65,"n":664,"o":47.655,"t":"2026-09-30T19:30:00Z","v":28026,"vw":47.789548},{"c":48.16,"h":48.34,"l":47.88,"n":1921,"o":47.88,"t":"2026-09-30T19:45:00Z","v":94818,"vw":48.169778},{"c":48.16,"h":48.16,"l":48.14,"n":48,"o":48.14,"t":"2026-09-30T20:00:00Z","v":189834,"vw":48.15996},{"c":47.115,"h":48.31,"l":47.01,"n":370,"o":48,"t":"2026-10-01T13:30:00Z","v":22763,"vw":47.614563},{"c":47.43,"h":47.43,"l":47.0901,"n":211,"o":47.16,"t":"2026-10-01T13:45:00Z","v":9391,"vw":47.221687},{"c":47.17,"h":47.25,"l":47.06,"n":470,"o":47.16,"t":"2026-10-01T14:00:00Z","v":16997,"vw":47.138971},{"c":47.2,"h":47.23,"l":47.01,"n":411,"o":47.15,"t":"2026-10-01T14:15:00Z","v":18030,"vw":47.111076},{"c":47.485,"h":47.485,"l":47.205,"n":382,"o":47.24,"t":"2026-10-01T14:30:00Z","v":13050,"vw":47.281823},{"c":47.29,"h":47.44,"l":47.17,"n":249,"o":47.44,"t":"2026-10-01T14:45:00Z","v":7242,"vw":47.298583},{"c":47.2,"h":47.275,"l":47.09,"n":247,"o":47.22,"t":"2026-10-01T15:00:00Z","v":8162,"vw":47.17826},{"c":47.3,"h":47.52,"l":47.1005,"n":362,"o":47.32,"t":"2026-10-01T15:15:00Z","v":30404,"vw":47.401833},{"c":47.41,"h":47.41,"l":47.08,"n":325,"o":47.31,"t":"2026-10-01T15:30:00Z","v":9817,"vw":47.272134},{"c":47.65,"h":47.65,"l":47.355,"n":286,"o":47.365,"t":"2026-10-01T15:45:00Z","v":8317,"vw":47.464243},{"c":47.82,"h":47.82,"l":47.565,"n":271,"o":47.61,"t":"2026-10-01T16:00:00Z","v":9355,"vw":47.685328},{"c":47.84,"h":47.89,"l":47.69,"n":213,"o":47.82,"t":"2026-10-01T16:15:00Z","v":8062,"vw":47.79457},{"c":48.1625,"h":48.1625,"l":47.87,"n":353,"o":47.87,"t":"2026-10-01T16:30:00Z","v":14183,"vw":48.025744},{"c":48.16,"h":48.29,"l":48.105,"n":367,"o":48.2,"t":"2026-10-01T16:45:00Z","v":10830,"vw":48.213496},{"c":48.15,"h":48.36,"l":48.085,"n":328,"o":48.24,"t":"2026-10-01T17:00:00Z","v":17605,"vw":48.206894},{"c":48.27,"h":48.425,"l":48.105,"n":232,"o":48.105,"t":"2026-10-01T17:15:00Z","v":6689,"vw":48.292266},{"c":48.28,"h":48.385,"l":48.28,"n":243,"o":48.31,"t":"2026-10-01T17:30:00Z","v":10740,"vw":48.311158},{"c":48.04,"h":48.25,"l":48.04,"n":173,"o":48.24,"t":"2026-10-01T17:45:00Z","v":7740,"vw":48.153691},{"c":48.2,"h":48.245,"l":48.0425,"n":346,"o":48.045,"t":"2026-10-01T18:00:00Z","v":17950,"vw":48.090298},{"c":48.36,"h":48.36,"l":48.23,"n":178,"o":48.23,"t":"2026-10-01T18:15:00Z","v":5247,"vw":48.290661},{"c":48.535,"h":48.59,"l":48.315,"n":340,"o":48.33,"t":"2026-10-01T18:30:00Z","v":11959,"vw":48.492511},{"c":48.69,"h":48.69,"l":48.44,"n":422,"o":48.482,"t":"2026-10-01T18:45:00Z","v":21778,"vw":48.503528},{"c":48.57,"h":48.68,"l":48.57,"n":392,"o":48.67,"t":"2026-10-01T19:00:00Z","v":28652,"vw":48.587482},{"c":48.64,"h":48.64,"l":48.475,"n":503,"o":48.5324,"t":"2026-10-01T19:15:00Z","v":15970,"vw":48.540026},{"c":48.75,"h":48.785,"l":48.57,"n":791,"o":48.665,"t":"2026-10-01T19:30:00Z","v":32860,"vw":48.624975},{"c":48.91,"h":49.13,"l":48.77,"n":1341,"o":48.77,"t":"2026-10-01T19:45:00Z","v":51201,"vw":48.961804},{"c":48.94,"h":48.94,"l":48.94,"n":44,"o":48.94,"t":"2026-10-01T20:00:00Z","v":85714,"vw":48.94},{"c":49.45,"h":49.96,"l":49.42,"n":248,"o":49.42,"t":"2026-10-02T13:30:00Z","v":28802,"vw":49.632021},{"c":49.25,"h":49.7,"l":49.25,"n":207,"o":49.57,"t":"2026-10-02T13:45:00Z","v":6791,"vw":49.562756},{"c":49.01,"h":49.4,"l":48.94,"n":552,"o":49.31,"t":"2026-10-02T14:00:00Z","v":57415,"vw":49.038912},{"c":49.02,"h":49.15,"l":48.79,"n":270,"o":49.07,"t":"2026-10-02T14:15:00Z","v":12283,"vw":49.016961},{"c":48.92,"h":49.06,"l":48.815,"n":199,"o":49,"t":"2026-10-02T14:30:00Z","v":12436,"vw":48.967862},{"c":48.855,"h":49.16,"l":48.855,"n":191,"o":48.92,"t":"2026-10-02T14:45:00Z","v":9302,"vw":49.082621},{"c":48.51,"h":48.91,"l":48.5,"n":349,"o":48.9,"t":"2026-10-02T15:00:00Z","v":22293,"vw":48.605957},{"c":48.59,"h":48.625,"l":48.43,"n":161,"o":48.56,"t":"2026-10-02T15:15:00Z","v":6166,"vw":48.532401},{"c":48.52,"h":48.64,"l":48.5,"n":360,"o":48.58,"t":"2026-10-02T15:30:00Z","v":15531,"vw":48.555644},{"c":48.545,"h":48.59,"l":48.49,"n":184,"o":48.565,"t":"2026-10-02T15:45:00Z","v":6548,"vw":48.546521},{"c":48.615,"h":48.67,"l":48.43,"n":261,"o":48.59,"t":"2026-10-02T16:00:00Z","v":9926,"vw":48.550992},{"c":48.68,"h":48.74,"l":48.6,"n":186,"o":48.605,"t":"2026-10-02T16:15:00Z","v":7067,"vw":48.6786},{"c":48.69,"h":48.69,"l":48.61,"n":163,"o":48.66,"t":"2026-10-02T16:30:00Z","v":6220,"vw":48.649324},{"c":48.715,"h":48.84,"l":48.65,"n":166,"o":48.68,"t":"2026-10-02T16:45:00Z","v":8167,"vw":48.741457},{"c":48.67,"h":48.775,"l":48.67,"n":190,"o":48.72,"t":"2026-10-02T17:00:00Z","v":7432,"vw":48.735632},{"c":48.47,"h":48.7,"l":48.46,"n":194,"o":48.68,"t":"2026-10-02T17:15:00Z","v":7918,"vw":48.595379},{"c":48.615,"h":48.65,"l":48.48,"n":206,"o":48.48,"t":"2026-10-02T17:30:00Z","v":7468,"vw":48.573709},{"c":48.605,"h":48.685,"l":48.52,"n":200,"o":48.61,"t":"2026-10-02T17:45:00Z","v":8270,"vw":48.602327},{"c":48.7,"h":48.71,"l":48.55,"n":206,"o":48.62,"t":"2026-10-02T18:00:00Z","v":8572,"vw":48.630656},{"c":48.72,"h":48.75,"l":48.58,"n":243,"o":48.68,"t":"2026-10-02T18:15:00Z","v":9114,"vw":48.632142},{"c":48.75,"h":48.76,"l":48.69,"n":238,"o":48.72,"t":"2026-10-02T18:30:00Z","v":8224,"vw":48.715976},{"c":48.71,"h":48.78,"l":48.68,"n":227,"o":48.775,"t":"2026-10-02T18:45:00Z","v":8293,"vw":48.752314},{"c":48.73,"h":48.78,"l":48.6,"n":471,"o":48.74,"t":"2026-10-02T19:00:00Z","v":18671,"vw":48.71001},{"c":48.725,"h":48.775,"l":48.69,"n":326,"o":48.69,"t":"2026-10-02T19:15:00Z","v":12343,"vw":48.725841},{"c":48.815,"h":48.835,"l":48.693,"n":526,"o":48.725,"t":"2026-10-02T19:30:00Z","v":20167,"vw":48.753217},{"c":48.84,"h":48.935,"l":48.68,"n":1216,"o":48.76,"t":"2026-10-02T19:45:00Z","v":47764,"vw":48.82343},{"c":48.81,"h":48.81,"l":48.81,"n":25,"o":48.81,"t":"2026-10-02T20:00:00Z","v":71137,"vw":48.81},{"c":48.605,"h":48.92,"l":48.605,"n":107,"o":48.92,"t":"2026-10-05T13:30:00Z","v":7449,"vw":48.843685},{"c":48.47,"h":48.7,"l":48.43,"n":166,"o":48.7,"t":"2026-10-05T13:45:00Z","v":6554,"vw":48.539816},{"c":48.54,"h":48.54,"l":48.16,"n":129,"o":48.37,"t":"2026-10-05T14:00:00Z","v":20859,"vw":48.290258},{"c":48.68,"h":48.91,"l":48.56,"n":153,"o":48.56,"t":"2026-10-05T14:15:00Z","v":6738,"vw":48.671869},{"c":48.46,"h":48.68,"l":48.425,"n":144,"o":48.68,"t":"2026-10-05T14:30:00Z","v":5385,"vw":48.467423},{"c":48.33,"h":48.435,"l":48.25,"n":91,"o":48.38,"t":"2026-10-05T14:45:00Z","v":3033,"vw":48.349706},{"c":48.41,"h":48.41,"l":48.29,"n":195,"o":48.335,"t":"2026-10-05T15:00:00Z","v":8236,"vw":48.331659},{"c":48.305,"h":48.405,"l":48.26,"n":173,"o":48.36,"t":"2026-10-05T15:15:00Z","v":6031,"vw":48.343439},{"c":48.39,"h":48.39,"l":48.27,"n":113,"o":48.27,"t":"2026-10-05T15:30:00Z","v":4199,"vw":48.324257},{"c":48.245,"h":48.38,"l":48.245,"n":207,"o":48.31,"t":"2026-10-05T15:45:00Z","v":6753,"vw":48.321419},{"c":48.26,"h":48.29,"l":48.212,"n":149,"o":48.23,"t":"2026-10-05T16:00:00Z","v":5200,"vw":48.237775},{"c":48.43,"h":48.44,"l":48.21,"n":236,"o":48.255,"t":"2026-10-05T16:15:00Z","v":183516,"vw":48.27274},{"c":48.57,"h":48.57,"l":48.4,"n":158,"o":48.405,"t":"2026-10-05T16:30:00Z","v":5822,"vw":48.479213},{"c":48.57,"h":48.61,"l":48.515,"n":206,"o":48.57,"t":"2026-10-05T16:45:00Z","v":9667,"vw":48.572458},{"c":48.5,"h":48.54,"l":48.43,"n":318,"o":48.54,"t":"2026-10-05T17:00:00Z","v":11640,"vw":48.493828},{"c":48.48,"h":48.555,"l":48.425,"n":354,"o":48.51,"t":"2026-10-05T17:15:00Z","v":14641,"vw":48.482782},{"c":48.62,"h":48.62,"l":48.48,"n":302,"o":48.5,"t":"2026-10-05T17:30:00Z","v":16693,"vw":48.537025},{"c":48.63,"h":48.65,"l":48.56,"n":154,"o":48.59,"t":"2026-10-05T17:45:00Z","v":5203,"vw":48.611174},{"c":48.59,"h":48.66,"l":48.56,"n":232,"o":48.632,"t":"2026-10-05T18:00:00Z","v":8823,"vw":48.604792},{"c":48.71,"h":48.71,"l":48.56,"n":101,"o":48.58,"t":"2026-10-05T18:15:00Z","v":3975,"vw":48.644162},{"c":48.65,"h":48.71,"l":48.615,"n":179,"o":48.71,"t":"2026-10-05T18:30:00Z","v":6895,"vw":48.642272},{"c":48.78,"h":48.78,"l":48.61,"n":234,"o":48.65,"t":"2026-10-05T18:45:00Z","v":10472,"vw":48.671697},{"c":48.91,"h":48.91,"l":48.78,"n":242,"o":48.78,"t":"2026-10-05T19:00:00Z","v":7805,"vw":48.848381},{"c":48.905,"h":48.99,"l":48.89,"n":269,"o":48.9,"t":"2026-10-05T19:15:00Z","v":16493,"vw":48.919078},{"c":48.74,"h":48.93,"l":48.72,"n":593,"o":48.93,"t":"2026-10-05T19:30:00Z","v":17418,"vw":48.791549},{"c":48.34,"h":48.72,"l":48.257,"n":1912,"o":48.72,"t":"2026-10-05T19:45:00Z","v":86012,"vw":48.366926},{"c":48.33,"h":48.33,"l":48.33,"n":28,"o":48.33,"t":"2026-10-05T20:00:00Z","v":126200,"vw":48.33},{"c":48.54,"h":48.92,"l":48.5,"n":132,"o":48.75,"t":"2026-10-06T13:30:00Z","v":7880,"vw":48.684661},{"c":48.92,"h":49.05,"l":48.78,"n":305,"o":48.78,"t":"2026-10-06T14:00:00Z","v":7920,"vw":48.948816},{"c":48.69,"h":48.88,"l":48.69,"n":160,"o":48.88,"t":"2026-10-06T14:15:00Z","v":2947,"vw":48.816842},{"c":48.895,"h":49.1,"l":48.69,"n":641,"o":48.69,"t":"2026-10-06T14:30:00Z","v":37035,"vw":48.839856},{"c":49.05,"h":49.13,"l":48.96,"n":572,"o":48.9881,"t":"2026-10-06T14:45:00Z","v":20315,"vw":49.046115},{"c":49.28,"h":49.33,"l":49.06,"n":739,"o":49.14,"t":"2026-10-06T15:00:00Z","v":23144,"vw":49.188301},{"c":49.3,"h":49.37,"l":49.26,"n":527,"o":49.295,"t":"2026-10-06T15:15:00Z","v":12369,"vw":49.308019},{"c":49.41,"h":49.41,"l":49.29,"n":457,"o":49.32,"t":"2026-10-06T15:30:00Z","v":10266,"vw":49.339428},{"c":49.14,"h":49.38,"l":49.095,"n":393,"o":49.38,"t":"2026-10-06T15:45:00Z","v":9757,"vw":49.242531},{"c":49.06,"h":49.08,"l":49.005,"n":270,"o":49.08,"t":"2026-10-06T16:00:00Z","v":8270,"vw":49.036688},{"c":49.105,"h":49.13,"l":48.96,"n":378,"o":49.06,"t":"2026-10-06T16:15:00Z","v":18314,"vw":49.074547},{"c":49.19,"h":49.19,"l":49.08,"n":135,"o":49.11,"t":"2026-10-06T16:30:00Z","v":2740,"vw":49.13932},{"c":49.0407,"h":49.195,"l":49.0407,"n":239,"o":49.195,"t":"2026-10-06T16:45:00Z","v":7646,"vw":49.096931},{"c":49.07,"h":49.14,"l":49.04,"n":133,"o":49.095,"t":"2026-10-06T17:00:00Z","v":3302,"vw":49.085508},{"c":48.88,"h":49.09,"l":48.86,"n":374,"o":49.08,"t":"2026-10-06T17:15:00Z","v":12151,"vw":49.016072},{"c":48.91,"h":48.91,"l":48.7402,"n":400,"o":48.89,"t":"2026-10-06T17:30:00Z","v":16156,"vw":48.829767},{"c":48.96,"h":48.96,"l":48.89,"n":292,"o":48.92,"t":"2026-10-06T17:45:00Z","v":9834,"vw":48.924953},{"c":48.96,"h":48.99,"l":48.892,"n":328,"o":48.95,"t":"2026-10-06T18:00:00Z","v":8835,"vw":48.94075},{"c":48.76,"h":48.96,"l":48.76,"n":381,"o":48.95,"t":"2026-10-06T18:15:00Z","v":14848,"vw":48.85387},{"c":48.69,"h":48.78,"l":48.65,"n":402,"o":48.76,"t":"2026-10-06T18:30:00Z","v":8077,"vw":48.71957},{"c":48.69,"h":48.75,"l":48.622,"n":508,"o":48.66,"t":"2026-10-06T18:45:00Z","v":16256,"vw":48.681644},{"c":48.74,"h":48.76,"l":48.675,"n":657,"o":48.69,"t":"2026-10-06T19:00:00Z","v":33789,"vw":48.732902},{"c":48.6475,"h":48.755,"l":48.57,"n":681,"o":48.745,"t":"2026-10-06T19:15:00Z","v":25314,"vw":48.64522},{"c":48.63,"h":48.7,"l":48.52,"n":1254,"o":48.645,"t":"2026-10-06T19:30:00Z","v":45670,"vw":48.618027},{"c":48.44,"h":48.6999,"l":48.44,"n":1924,"o":48.615,"t":"2026-10-06T19:45:00Z","v":64834,"vw":48.55348},{"c":48.44,"h":48.44,"l":48.44,"n":40,"o":48.44,"t":"2026-10-06T20:00:00Z","v":95197,"vw":48.44},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-07T11:30:00Z","v":400,"vw":48.26},{"c":48.26,"h":48.26,"l":48.26,"n":5,"o":48.26,"t":"2026-10-07T11:45:00Z","v":4918,"vw":48.26},{"c":47.67,"h":48.12,"l":47.64,"n":229,"o":47.87,"t":"2026-10-07T13:30:00Z","v":14399,"vw":47.900944},{"c":47.75,"h":47.8851,"l":47.555,"n":160,"o":47.66,"t":"2026-10-07T13:45:00Z","v":5972,"vw":47.748941},{"c":47.585,"h":47.9099,"l":47.54,"n":156,"o":47.745,"t":"2026-10-07T14:00:00Z","v":6276,"vw":47.728217},{"c":47.68,"h":47.88,"l":47.58,"n":292,"o":47.58,"t":"2026-10-07T14:15:00Z","v":9020,"vw":47.74061},{"c":47.65,"h":47.7699,"l":47.61,"n":201,"o":47.61,"t":"2026-10-07T14:30:00Z","v":4766,"vw":47.670439},{"c":47.57,"h":47.89,"l":47.515,"n":564,"o":47.68,"t":"2026-10-07T14:45:00Z","v":22473,"vw":47.62597},{"c":47.56,"h":47.575,"l":47.44,"n":386,"o":47.575,"t":"2026-10-07T15:00:00Z","v":14592,"vw":47.521757},{"c":47.51,"h":47.54,"l":47.38,"n":348,"o":47.54,"t":"2026-10-07T15:15:00Z","v":9670,"vw":47.452845},{"c":47.63,"h":47.685,"l":47.55,"n":378,"o":47.55,"t":"2026-10-07T15:30:00Z","v":27825,"vw":47.637464},{"c":47.69,"h":47.69,"l":47.61,"n":405,"o":47.615,"t":"2026-10-07T15:45:00Z","v":21580,"vw":47.650193},{"c":47.82,"h":47.864,"l":47.68,"n":529,"o":47.7,"t":"2026-10-07T16:00:00Z","v":27978,"vw":47.754429},{"c":47.91,"h":47.98,"l":47.78,"n":275,"o":47.8,"t":"2026-10-07T16:15:00Z","v":16416,"vw":47.882758},{"c":48.055,"h":48.08,"l":47.92,"n":158,"o":47.945,"t":"2026-10-07T16:30:00Z","v":4518,"vw":47.9813},{"c":48.25,"h":48.285,"l":48.08,"n":238,"o":48.09,"t":"2026-10-07T16:45:00Z","v":8325,"vw":48.176292},{"c":48.325,"h":48.39,"l":48.225,"n":275,"o":48.257,"t":"2026-10-07T17:00:00Z","v":9097,"vw":48.28221},{"c":48.33,"h":48.46,"l":48.255,"n":361,"o":48.355,"t":"2026-10-07T17:15:00Z","v":11389,"vw":48.336269},{"c":48.49,"h":48.49,"l":48.315,"n":257,"o":48.35,"t":"2026-10-07T17:30:00Z","v":9329,"vw":48.357863},{"c":48.39,"h":48.51,"l":48.39,"n":176,"o":48.46,"t":"2026-10-07T17:45:00Z","v":4155,"vw":48.457887},{"c":48.37,"h":48.41,"l":48.335,"n":232,"o":48.335,"t":"2026-10-07T18:00:00Z","v":6932,"vw":48.383069},{"c":48.25,"h":48.36,"l":48.235,"n":172,"o":48.36,"t":"2026-10-07T18:15:00Z","v":4462,"vw":48.317858},{"c":48.2,"h":48.26,"l":48.1453,"n":275,"o":48.24,"t":"2026-10-07T18:30:00Z","v":7179,"vw":48.19127},{"c":48.16,"h":48.205,"l":48.16,"n":160,"o":48.18,"t":"2026-10-07T18:45:00Z","v":4877,"vw":48.180334},{"c":48.18,"h":48.2,"l":48.095,"n":372,"o":48.17,"t":"2026-10-07T19:00:00Z","v":12303,"vw":48.155715},{"c":48.24,"h":48.24,"l":48.13,"n":291,"o":48.18,"t":"2026-10-07T19:15:00Z","v":7828,"vw":48.171847},{"c":48.175,"h":48.245,"l":48.131,"n":570,"o":48.245,"t":"2026-10-07T19:30:00Z","v":12670,"vw":48.171556},{"c":48.14,"h":48.2,"l":47.965,"n":1430,"o":48.15,"t":"2026-10-07T19:45:00Z","v":37744,"vw":48.078404},{"c":48.13,"h":48.13,"l":48.13,"n":47,"o":48.13,"t":"2026-10-07T20:00:00Z","v":189720,"vw":48.13},{"c":47.4734,"h":47.4734,"l":47.4734,"n":1,"o":47.4734,"t":"2026-10-07T21:30:00Z","v":100,"vw":47.4734},{"c":48.1675,"h":48.1675,"l":47.86,"n":80,"o":47.96,"t":"2026-10-08T13:30:00Z","v":7627,"vw":47.970683},{"c":48.3,"h":48.33,"l":48.065,"n":153,"o":48.075,"t":"2026-10-08T13:45:00Z","v":5700,"vw":48.249461},{"c":48.05,"h":48.24,"l":48.02,"n":369,"o":48.24,"t":"2026-10-08T14:00:00Z","v":47328,"vw":48.134333},{"c":47.99,"h":48.125,"l":47.95,"n":198,"o":48.11,"t":"2026-10-08T14:15:00Z","v":7579,"vw":48.022887},{"c":48.16,"h":48.27,"l":48.05,"n":212,"o":48.05,"t":"2026-10-08T14:30:00Z","v":8612,"vw":48.11356},{"c":48.1,"h":48.21,"l":48.1,"n":205,"o":48.13,"t":"2026-10-08T14:45:00Z","v":8469,"vw":48.160581},{"c":48.21,"h":48.265,"l":48.09,"n":415,"o":48.14,"t":"2026-10-08T15:00:00Z","v":28807,"vw":48.156749},{"c":48.24,"h":48.24,"l":48.18,"n":234,"o":48.2,"t":"2026-10-08T15:15:00Z","v":7501,"vw":48.200491},{"c":48.41,"h":48.41,"l":48.22,"n":256,"o":48.2525,"t":"2026-10-08T15:30:00Z","v":8024,"vw":48.293713},{"c":48.4,"h":48.48,"l":48.38,"n":271,"o":48.44,"t":"2026-10-08T15:45:00Z","v":8653,"vw":48.451225},{"c":48.59,"h":48.59,"l":48.4,"n":267,"o":48.43,"t":"2026-10-08T16:00:00Z","v":7793,"vw":48.499218},{"c":48.74,"h":48.95,"l":48.6,"n":617,"o":48.6,"t":"2026-10-08T16:15:00Z","v":23760,"vw":48.754717},{"c":48.85,"h":48.88,"l":48.74,"n":451,"o":48.74,"t":"2026-10-08T16:30:00Z","v":21723,"vw":48.799455},{"c":49.055,"h":49.1,"l":48.77,"n":342,"o":48.81,"t":"2026-10-08T16:45:00Z","v":10486,"vw":48.938145},{"c":49.16,"h":49.175,"l":48.92,"n":476,"o":49.055,"t":"2026-10-08T17:00:00Z","v":16005,"vw":49.015636},{"c":49.25,"h":49.34,"l":49.11,"n":565,"o":49.13,"t":"2026-10-08T17:15:00Z","v":21215,"vw":49.216817},{"c":49.43,"h":49.43,"l":49.27,"n":401,"o":49.27,"t":"2026-10-08T17:30:00Z","v":12916,"vw":49.355738},{"c":49.43,"h":49.525,"l":49.345,"n":462,"o":49.5,"t":"2026-10-08T17:45:00Z","v":13035,"vw":49.444868},{"c":49.42,"h":49.56,"l":49.38,"n":385,"o":49.435,"t":"2026-10-08T18:00:00Z","v":12784,"vw":49.461679},{"c":49.25,"h":49.44,"l":49.19,"n":248,"o":49.41,"t":"2026-10-08T18:15:00Z","v":10794,"vw":49.308798},{"c":49.19,"h":49.26,"l":49.165,"n":371,"o":49.23,"t":"2026-10-08T18:30:00Z","v":11600,"vw":49.215311},{"c":49.14,"h":49.25,"l":49.12,"n":305,"o":49.195,"t":"2026-10-08T18:45:00Z","v":10714,"vw":49.191746},{"c":49.125,"h":49.17,"l":49.06,"n":256,"o":49.17,"t":"2026-10-08T19:00:00Z","v":7393,"vw":49.115623},{"c":49.21,"h":49.26,"l":49.13,"n":488,"o":49.13,"t":"2026-10-08T19:15:00Z","v":12583,"vw":49.193354},{"c":49.18,"h":49.245,"l":49.13,"n":647,"o":49.21,"t":"2026-10-08T19:30:00Z","v":16357,"vw":49.193781},{"c":49.35,"h":49.37,"l":49.2,"n":2062,"o":49.2,"t":"2026-10-08T19:45:00Z","v":91046,"vw":49.304204},{"c":49.33,"h":49.33,"l":49.33,"n":34,"o":49.33,"t":"2026-10-08T20:00:00Z","v":113048,"vw":49.33},{"c":48.83,"h":49.33,"l":48.715,"n":256,"o":49.3,"t":"2026-10-09T13:30:00Z","v":14420,"vw":49.064001},{"c":48.5,"h":48.645,"l":48.44,"n":267,"o":48.645,"t":"2026-10-09T13:45:00Z","v":11872,"vw":48.489698},{"c":48.605,"h":48.65,"l":48.41,"n":240,"o":48.55,"t":"2026-10-09T14:00:00Z","v":12336,"vw":48.552633},{"c":48.67,"h":48.77,"l":48.63,"n":414,"o":48.67,"t":"2026-10-09T14:15:00Z","v":16401,"vw":48.720778},{"c":48.42,"h":48.692,"l":48.32,"n":351,"o":48.692,"t":"2026-10-09T14:30:00Z","v":14286,"vw":48.447371},{"c":48.435,"h":48.64,"l":48.41,"n":235,"o":48.49,"t":"2026-10-09T14:45:00Z","v":18210,"vw":48.516064},{"c":48.46,"h":48.65,"l":48.46,"n":384,"o":48.51,"t":"2026-10-09T15:00:00Z","v":17143,"vw":48.509691},{"c":48.27,"h":48.5,"l":48.255,"n":332,"o":48.5,"t":"2026-10-09T15:15:00Z","v":12081,"vw":48.35499},{"c":48.19,"h":48.35,"l":48.14,"n":402,"o":48.27,"t":"2026-10-09T15:30:00Z","v":25346,"vw":48.236646},{"c":48.06,"h":48.205,"l":48.02,"n":288,"o":48.205,"t":"2026-10-09T15:45:00Z","v":13386,"vw":48.121011},{"c":48.17,"h":48.19,"l":48.02,"n":570,"o":48.08,"t":"2026-10-09T16:00:00Z","v":32966,"vw":48.09369},{"c":48.18,"h":48.25,"l":48.16,"n":254,"o":48.19,"t":"2026-10-09T16:15:00Z","v":9876,"vw":48.205302},{"c":48.27,"h":48.32,"l":48.15,"n":391,"o":48.16,"t":"2026-10-09T16:30:00Z","v":31002,"vw":48.213955},{"c":48.14,"h":48.25,"l":48.13,"n":393,"o":48.24,"t":"2026-10-09T16:45:00Z","v":16554,"vw":48.19966},{"c":48.11,"h":48.17,"l":48.055,"n":380,"o":48.135,"t":"2026-10-09T17:00:00Z","v":14793,"vw":48.091955},{"c":48.11,"h":48.15,"l":48.08,"n":321,"o":48.12,"t":"2026-10-09T17:15:00Z","v":9091,"vw":48.11245},{"c":48.1,"h":48.11,"l":48,"n":422,"o":48.11,"t":"2026-10-09T17:30:00Z","v":20204,"vw":48.07074},{"c":47.94,"h":48.1,"l":47.94,"n":254,"o":48.08,"t":"2026-10-09T17:45:00Z","v":8161,"vw":48.046738},{"c":47.915,"h":47.98,"l":47.91,"n":412,"o":47.955,"t":"2026-10-09T18:00:00Z","v":16011,"vw":47.947269},{"c":47.935,"h":47.95,"l":47.88,"n":387,"o":47.93,"t":"2026-10-09T18:15:00Z","v":13176,"vw":47.915273},{"c":47.91,"h":47.95,"l":47.88,"n":427,"o":47.93,"t":"2026-10-09T18:30:00Z","v":20478,"vw":47.91563},{"c":48.1,"h":48.1,"l":47.94,"n":455,"o":47.95,"t":"2026-10-09T18:45:00Z","v":17617,"vw":47.999555},{"c":48.185,"h":48.2,"l":48.085,"n":434,"o":48.09,"t":"2026-10-09T19:00:00Z","v":16280,"vw":48.127606},{"c":48.27,"h":48.28,"l":48.15,"n":456,"o":48.16,"t":"2026-10-09T19:15:00Z","v":15275,"vw":48.214258},{"c":48.14,"h":48.26,"l":48.13,"n":840,"o":48.25,"t":"2026-10-09T19:30:00Z","v":37636,"vw":48.215037},{"c":48.26,"h":48.3,"l":48.1,"n":2001,"o":48.14,"t":"2026-10-09T19:45:00Z","v":92313,"vw":48.227026},{"c":48.25,"h":48.25,"l":48.25,"n":36,"o":48.25,"t":"2026-10-09T20:00:00Z","v":87383,"vw":48.25},{"c":48.675,"h":48.99,"l":48.32,"n":136,"o":48.32,"t":"2026-10-12T13:30:00Z","v":8086,"vw":48.492416},{"c":48.3,"h":48.54,"l":48.26,"n":85,"o":48.54,"t":"2026-10-12T13:45:00Z","v":2951,"vw":48.397237},{"c":48.31,"h":48.5,"l":48.31,"n":164,"o":48.36,"t":"2026-10-12T14:00:00Z","v":5882,"vw":48.410828},{"c":48.17,"h":48.285,"l":48.11,"n":223,"o":48.285,"t":"2026-10-12T14:15:00Z","v":9490,"vw":48.194435},{"c":48.41,"h":48.41,"l":48.25,"n":299,"o":48.25,"t":"2026-10-12T14:30:00Z","v":8462,"vw":48.332604},{"c":48.51,"h":48.57,"l":48.38,"n":380,"o":48.42,"t":"2026-10-12T14:45:00Z","v":20349,"vw":48.483981},{"c":48.5,"h":48.655,"l":48.48,"n":333,"o":48.51,"t":"2026-10-12T15:00:00Z","v":15198,"vw":48.550043},{"c":48.7,"h":48.705,"l":48.59,"n":213,"o":48.62,"t":"2026-10-12T15:15:00Z","v":6318,"vw":48.643063},{"c":48.83,"h":48.89,"l":48.68,"n":265,"o":48.68,"t":"2026-10-12T15:30:00Z","v":10475,"vw":48.817529},{"c":48.67,"h":48.84,"l":48.61,"n":228,"o":48.82,"t":"2026-10-12T15:45:00Z","v":6895,"vw":48.750414},{"c":48.83,"h":48.84,"l":48.66,"n":220,"o":48.73,"t":"2026-10-12T16:00:00Z","v":4810,"vw":48.742619},{"c":48.745,"h":48.79,"l":48.7,"n":204,"o":48.76,"t":"2026-10-12T16:15:00Z","v":4537,"vw":48.746563},{"c":48.825,"h":48.94,"l":48.75,"n":194,"o":48.75,"t":"2026-10-12T16:30:00Z","v":6651,"vw":48.825077},{"c":48.84,"h":48.86,"l":48.81,"n":198,"o":48.835,"t":"2026-10-12T16:45:00Z","v":6237,"vw":48.843214},{"c":48.89,"h":48.93,"l":48.84,"n":152,"o":48.84,"t":"2026-10-12T17:00:00Z","v":4378,"vw":48.869898},{"c":48.94,"h":49.015,"l":48.87,"n":284,"o":48.88,"t":"2026-10-12T17:15:00Z","v":6892,"vw":48.930787},{"c":49.14,"h":49.21,"l":48.9,"n":403,"o":48.9,"t":"2026-10-12T17:30:00Z","v":18977,"vw":49.047774},{"c":49.125,"h":49.125,"l":49.065,"n":214,"o":49.115,"t":"2026-10-12T17:45:00Z","v":6333,"vw":49.112104},{"c":49.09,"h":49.1399,"l":49.05,"n":255,"o":49.1,"t":"2026-10-12T18:00:00Z","v":6044,"vw":49.084981},{"c":49.18,"h":49.21,"l":49.095,"n":505,"o":49.095,"t":"2026-10-12T18:15:00Z","v":19960,"vw":49.146374},{"c":49.13,"h":49.18,"l":49.08,"n":267,"o":49.17,"t":"2026-10-12T18:30:00Z","v":8668,"vw":49.131324},{"c":49.14,"h":49.18,"l":49.12,"n":325,"o":49.14,"t":"2026-10-12T18:45:00Z","v":13602,"vw":49.150644},{"c":49.175,"h":49.199,"l":49.07,"n":358,"o":49.11,"t":"2026-10-12T19:00:00Z","v":12529,"vw":49.128604},{"c":49.23,"h":49.31,"l":49.145,"n":448,"o":49.18,"t":"2026-10-12T19:15:00Z","v":15447,"vw":49.196208},{"c":49.205,"h":49.33,"l":49.135,"n":623,"o":49.2,"t":"2026-10-12T19:30:00Z","v":27355,"vw":49.217052},{"c":49.15,"h":49.28,"l":48.93,"n":2304,"o":49.23,"t":"2026-10-12T19:45:00Z","v":106866,"vw":49.112486},{"c":49.13,"h":49.13,"l":49.13,"n":24,"o":49.13,"t":"2026-10-12T20:00:00Z","v":76643,"vw":49.13},{"c":49.35,"h":49.58,"l":49.215,"n":80,"o":49.33,"t":"2026-10-13T13:30:00Z","v":5054,"vw":49.381999},{"c":49.03,"h":49.35,"l":48.91,"n":313,"o":49.3125,"t":"2026-10-13T13:45:00Z","v":10037,"vw":49.132081},{"c":48.945,"h":49.03,"l":48.85,"n":148,"o":49.005,"t":"2026-10-13T14:00:00Z","v":3441,"vw":48.918258},{"c":49.01,"h":49.12,"l":48.945,"n":115,"o":48.945,"t":"2026-10-13T14:15:00Z","v":2183,"vw":49.05},{"c":49.245,"h":49.3,"l":49.125,"n":246,"o":49.25,"t":"2026-10-13T14:30:00Z","v":12737,"vw":49.183899},{"c":49.3625,"h":49.3625,"l":49.24,"n":87,"o":49.24,"t":"2026-10-13T14:45:00Z","v":4134,"vw":49.253101},{"c":49.34,"h":49.435,"l":49.34,"n":140,"o":49.34,"t":"2026-10-13T15:00:00Z","v":4014,"vw":49.376659},{"c":49.52,"h":49.5899,"l":49.405,"n":178,"o":49.405,"t":"2026-10-13T15:15:00Z","v":10254,"vw":49.538539},{"c":49.57,"h":49.57,"l":49.49,"n":213,"o":49.55,"t":"2026-10-13T15:30:00Z","v":5661,"vw":49.533281},{"c":49.53,"h":49.565,"l":49.45,"n":473,"o":49.565,"t":"2026-10-13T15:45:00Z","v":31008,"vw":49.498015},{"c":49.47,"h":49.55,"l":49.445,"n":265,"o":49.525,"t":"2026-10-13T16:00:00Z","v":6049,"vw":49.48},{"c":49.455,"h":49.51,"l":49.44,"n":192,"o":49.48,"t":"2026-10-13T16:15:00Z","v":4156,"vw":49.478107},{"c":49.38,"h":49.46,"l":49.35,"n":251,"o":49.46,"t":"2026-10-13T16:30:00Z","v":7332,"vw":49.426031},{"c":49.4596,"h":49.47,"l":49.42,"n":260,"o":49.45,"t":"2026-10-13T16:45:00Z","v":11508,"vw":49.452392},{"c":49.4,"h":49.45,"l":49.38,"n":443,"o":49.425,"t":"2026-10-13T17:00:00Z","v":21555,"vw":49.417016},{"c":49.37,"h":49.43,"l":49.36,"n":309,"o":49.3975,"t":"2026-10-13T17:15:00Z","v":10451,"vw":49.394143},{"c":49.41,"h":49.41,"l":49.37,"n":153,"o":49.385,"t":"2026-10-13T17:30:00Z","v":4079,"vw":49.384904},{"c":49.38,"h":49.43,"l":49.3,"n":259,"o":49.43,"t":"2026-10-13T17:45:00Z","v":9896,"vw":49.349142},{"c":49.485,"h":49.555,"l":49.38,"n":413,"o":49.38,"t":"2026-10-13T18:00:00Z","v":20047,"vw":49.474553},{"c":49.43,"h":49.5,"l":49.415,"n":458,"o":49.48,"t":"2026-10-13T18:15:00Z","v":15861,"vw":49.467455},{"c":49.525,"h":49.55,"l":49.43,"n":253,"o":49.45,"t":"2026-10-13T18:30:00Z","v":12323,"vw":49.449903},{"c":49.59,"h":49.59,"l":49.5,"n":343,"o":49.535,"t":"2026-10-13T18:45:00Z","v":8662,"vw":49.529756},{"c":49.635,"h":49.67,"l":49.58,"n":377,"o":49.61,"t":"2026-10-13T19:00:00Z","v":8918,"vw":49.61744},{"c":49.5999,"h":49.67,"l":49.59,"n":514,"o":49.66,"t":"2026-10-13T19:15:00Z","v":12847,"vw":49.617539},{"c":49.73,"h":49.795,"l":49.59,"n":874,"o":49.59,"t":"2026-10-13T19:30:00Z","v":24702,"vw":49.731245},{"c":49.705,"h":49.8,"l":49.63,"n":1760,"o":49.69,"t":"2026-10-13T19:45:00Z","v":76268,"vw":49.714861},{"c":49.69,"h":49.69,"l":49.69,"n":43,"o":49.69,"t":"2026-10-13T20:00:00Z","v":147240,"vw":49.69},{"c":48.72,"h":49.12,"l":48.5,"n":251,"o":48.58,"t":"2026-10-14T13:30:00Z","v":14731,"vw":48.671219},{"c":48.19,"h":48.775,"l":48.07,"n":383,"o":48.7,"t":"2026-10-14T13:45:00Z","v":15318,"vw":48.415711},{"c":48.1,"h":48.35,"l":48.1,"n":500,"o":48.205,"t":"2026-10-14T14:00:00Z","v":27168,"vw":48.245436},{"c":48.25,"h":48.28,"l":48.05,"n":245,"o":48.1,"t":"2026-10-14T14:15:00Z","v":12823,"vw":48.158084},{"c":48.37,"h":48.37,"l":48.11,"n":226,"o":48.26,"t":"2026-10-14T14:30:00Z","v":8503,"vw":48.246464},{"c":48.635,"h":48.635,"l":48.27,"n":219,"o":48.27,"t":"2026-10-14T14:45:00Z","v":17437,"vw":48.519493},{"c":48.46,"h":48.53,"l":48.42,"n":199,"o":48.49,"t":"2026-10-14T15:00:00Z","v":5534,"vw":48.472222},{"c":48.535,"h":48.535,"l":48.4,"n":188,"o":48.455,"t":"2026-10-14T15:15:00Z","v":6336,"vw":48.458231},{"c":48.61,"h":48.72,"l":48.59,"n":163,"o":48.615,"t":"2026-10-14T15:30:00Z","v":4612,"vw":48.646089},{"c":48.58,"h":48.65,"l":48.535,"n":154,"o":48.65,"t":"2026-10-14T15:45:00Z","v":4765,"vw":48.579318},{"c":48.52,"h":48.58,"l":48.49,"n":187,"o":48.55,"t":"2026-10-14T16:00:00Z","v":5296,"vw":48.526917},{"c":48.62,"h":48.71,"l":48.5,"n":653,"o":48.5,"t":"2026-10-14T16:15:00Z","v":44495,"vw":48.653075},{"c":48.62,"h":48.685,"l":48.57,"n":316,"o":48.61,"t":"2026-10-14T16:30:00Z","v":15694,"vw":48.651924},{"c":48.53,"h":48.62,"l":48.53,"n":140,"o":48.61,"t":"2026-10-14T16:45:00Z","v":4396,"vw":48.571087},{"c":48.2463,"h":48.56,"l":48.2463,"n":248,"o":48.56,"t":"2026-10-14T17:00:00Z","v":10487,"vw":48.398178},{"c":48.26,"h":48.28,"l":48.15,"n":269,"o":48.21,"t":"2026-10-14T17:15:00Z","v":15094,"vw":48.218714},{"c":48.07,"h":48.2798,"l":48.06,"n":304,"o":48.2,"t":"2026-10-14T17:30:00Z","v":12712,"vw":48.192581},{"c":48,"h":48.08,"l":47.925,"n":303,"o":48.07,"t":"2026-10-14T17:45:00Z","v":10647,"vw":47.980585},{"c":48,"h":48.05,"l":47.94,"n":311,"o":48.005,"t":"2026-10-14T18:00:00Z","v":14170,"vw":47.987431},{"c":48.08,"h":48.1,"l":47.99,"n":255,"o":47.99,"t":"2026-10-14T18:15:00Z","v":9865,"vw":48.026605},{"c":48.175,"h":48.25,"l":48.105,"n":257,"o":48.105,"t":"2026-10-14T18:30:00Z","v":9256,"vw":48.157119},{"c":48.04,"h":48.15,"l":48,"n":344,"o":48.15,"t":"2026-10-14T18:45:00Z","v":12591,"vw":48.060199},{"c":48.2,"h":48.225,"l":48.05,"n":315,"o":48.055,"t":"2026-10-14T19:00:00Z","v":9781,"vw":48.139613},{"c":48.2,"h":48.28,"l":48.15,"n":407,"o":48.26,"t":"2026-10-14T19:15:00Z","v":14417,"vw":48.207726},{"c":48.07,"h":48.28,"l":48.025,"n":595,"o":48.205,"t":"2026-10-14T19:30:00Z","v":21720,"vw":48.118239},{"c":48.35,"h":48.44,"l":48.03,"n":1301,"o":48.06,"t":"2026-10-14T19:45:00Z","v":53430,"vw":48.302822},{"c":48.39,"h":48.39,"l":48.39,"n":36,"o":48.39,"t":"2026-10-14T20:00:00Z","v":95051,"vw":48.39},{"c":48.39,"h":48.71,"l":48.39,"n":115,"o":48.54,"t":"2026-10-15T13:30:00Z","v":6701,"vw":48.584295},{"c":48.54,"h":48.786205,"l":48.39,"n":263,"o":48.45,"t":"2026-10-15T13:45:00Z","v":17653,"vw":48.532811},{"c":48.94,"h":48.95,"l":48.51,"n":664,"o":48.51,"t":"2026-10-15T14:00:00Z","v":31951,"vw":48.828315},{"c":48.83,"h":49.035,"l":48.695,"n":206,"o":48.95,"t":"2026-10-15T14:15:00Z","v":8898,"vw":48.836938},{"c":49.23,"h":49.3,"l":48.88,"n":300,"o":48.89,"t":"2026-10-15T14:30:00Z","v":15755,"vw":49.007229},{"c":48.9,"h":49.12,"l":48.89,"n":114,"o":49.12,"t":"2026-10-15T14:45:00Z","v":4302,"vw":49.000801},{"c":48.42,"h":48.96,"l":48.42,"n":151,"o":48.95,"t":"2026-10-15T15:00:00Z","v":4313,"vw":48.768121},{"c":48.29,"h":48.49,"l":48.29,"n":155,"o":48.43,"t":"2026-10-15T15:15:00Z","v":5137,"vw":48.404367},{"c":48.45,"h":48.53,"l":48.29,"n":148,"o":48.38,"t":"2026-10-15T15:30:00Z","v":7470,"vw":48.470087},{"c":48.43,"h":48.481501,"l":48.24,"n":474,"o":48.481501,"t":"2026-10-15T15:45:00Z","v":20901,"vw":48.292187},{"c":48.53,"h":48.58,"l":48.27,"n":303,"o":48.38,"t":"2026-10-15T16:00:00Z","v":28438,"vw":48.472565},{"c":48.51,"h":48.5425,"l":48.46,"n":187,"o":48.53,"t":"2026-10-15T16:15:00Z","v":10726,"vw":48.506844},{"c":48.64,"h":48.64,"l":48.45,"n":240,"o":48.48,"t":"2026-10-15T16:30:00Z","v":12632,"vw":48.577664},{"c":48.71,"h":48.77,"l":48.605,"n":167,"o":48.65,"t":"2026-10-15T16:45:00Z","v":8808,"vw":48.694268},{"c":48.79,"h":48.82,"l":48.635,"n":368,"o":48.67,"t":"2026-10-15T17:00:00Z","v":20087,"vw":48.681845},{"c":48.81,"h":48.84,"l":48.73,"n":341,"o":48.775,"t":"2026-10-15T17:15:00Z","v":22934,"vw":48.788794},{"c":48.85,"h":48.89,"l":48.79,"n":207,"o":48.815,"t":"2026-10-15T17:30:00Z","v":8286,"vw":48.836891},{"c":48.72,"h":48.95,"l":48.69,"n":246,"o":48.85,"t":"2026-10-15T17:45:00Z","v":13416,"vw":48.84185},{"c":48.865,"h":48.92,"l":48.68,"n":300,"o":48.72,"t":"2026-10-15T18:00:00Z","v":30041,"vw":48.870387},{"c":48.785,"h":48.93,"l":48.785,"n":233,"o":48.87,"t":"2026-10-15T18:15:00Z","v":6042,"vw":48.875333},{"c":48.685,"h":48.785,"l":48.62,"n":313,"o":48.785,"t":"2026-10-15T18:30:00Z","v":7928,"vw":48.731072},{"c":48.715,"h":48.75,"l":48.69,"n":249,"o":48.71,"t":"2026-10-15T18:45:00Z","v":8576,"vw":48.716662},{"c":48.66,"h":48.74,"l":48.66,"n":384,"o":48.7,"t":"2026-10-15T19:00:00Z","v":17655,"vw":48.695338},{"c":48.59,"h":48.7699,"l":48.59,"n":433,"o":48.65,"t":"2026-10-15T19:15:00Z","v":15166,"vw":48.694299},{"c":48.845,"h":48.845,"l":48.625,"n":646,"o":48.625,"t":"2026-10-15T19:30:00Z","v":25438,"vw":48.752927},{"c":49.06,"h":49.13,"l":48.75,"n":1276,"o":48.825,"t":"2026-10-15T19:45:00Z","v":54789,"vw":49.006233},{"c":49,"h":49,"l":49,"n":35,"o":49,"t":"2026-10-15T20:00:00Z","v":72532,"vw":49},{"c":49.87,"h":50,"l":49.02,"n":170,"o":49.17,"t":"2026-10-16T13:30:00Z","v":15098,"vw":49.350424},{"c":49.8,"h":50.035,"l":49.78,"n":187,"o":50.0251,"t":"2026-10-16T13:45:00Z","v":5866,"vw":49.901958},{"c":49.74,"h":49.96,"l":49.63,"n":184,"o":49.8,"t":"2026-10-16T14:00:00Z","v":4957,"vw":49.804495},{"c":49.93,"h":50.05,"l":49.765,"n":160,"o":49.85,"t":"2026-10-16T14:15:00Z","v":5675,"vw":49.909544},{"c":49.69,"h":49.915,"l":49.69,"n":106,"o":49.82,"t":"2026-10-16T14:30:00Z","v":3749,"vw":49.811},{"c":49.64,"h":49.78,"l":49.63,"n":156,"o":49.735,"t":"2026-10-16T14:45:00Z","v":7050,"vw":49.723172},{"c":49.7,"h":49.8,"l":49.64,"n":142,"o":49.71,"t":"2026-10-16T15:00:00Z","v":4361,"vw":49.705375},{"c":49.4,"h":49.702,"l":49.4,"n":158,"o":49.702,"t":"2026-10-16T15:15:00Z","v":7211,"vw":49.5922},{"c":49.47,"h":49.56,"l":49.39,"n":134,"o":49.39,"t":"2026-10-16T15:30:00Z","v":4717,"vw":49.526413},{"c":49.18,"h":49.455,"l":49.12,"n":233,"o":49.455,"t":"2026-10-16T15:45:00Z","v":9383,"vw":49.24797},{"c":48.79,"h":49.16,"l":48.79,"n":244,"o":49.16,"t":"2026-10-16T16:00:00Z","v":6296,"vw":49.053998},{"c":49.19,"h":49.19,"l":48.85,"n":284,"o":48.905,"t":"2026-10-16T16:15:00Z","v":13461,"vw":49.029086},{"c":49.215,"h":49.34,"l":49.145,"n":297,"o":49.185,"t":"2026-10-16T16:30:00Z","v":15943,"vw":49.271401},{"c":49.09,"h":49.25,"l":49.08,"n":356,"o":49.25,"t":"2026-10-16T16:45:00Z","v":29177,"vw":49.135476},{"c":48.97,"h":49.155,"l":48.97,"n":228,"o":49.025,"t":"2026-10-16T17:00:00Z","v":16129,"vw":49.051998},{"c":49.29,"h":49.29,"l":48.97,"n":236,"o":49.015,"t":"2026-10-16T17:15:00Z","v":7795,"vw":49.06442},{"c":49.25,"h":49.34,"l":49.19,"n":150,"o":49.2,"t":"2026-10-16T17:30:00Z","v":5061,"vw":49.242058},{"c":49.06,"h":49.25,"l":49.01,"n":134,"o":49.25,"t":"2026-10-16T17:45:00Z","v":12696,"vw":49.126699},{"c":49.085,"h":49.085,"l":48.9,"n":158,"o":49.01,"t":"2026-10-16T18:00:00Z","v":15810,"vw":49.004907},{"c":49.05,"h":49.19,"l":49.05,"n":150,"o":49.07,"t":"2026-10-16T18:15:00Z","v":4291,"vw":49.124947},{"c":49.16,"h":49.18,"l":49.04,"n":141,"o":49.12,"t":"2026-10-16T18:30:00Z","v":4479,"vw":49.090752},{"c":49.15,"h":49.175,"l":49.065,"n":183,"o":49.17,"t":"2026-10-16T18:45:00Z","v":13869,"vw":49.104564},{"c":49.14,"h":49.205,"l":49.12,"n":364,"o":49.12,"t":"2026-10-16T19:00:00Z","v":9917,"vw":49.143925},{"c":49.21,"h":49.239,"l":49.15,"n":352,"o":49.175,"t":"2026-10-16T19:15:00Z","v":8913,"vw":49.196569},{"c":49.26,"h":49.319,"l":49.195,"n":465,"o":49.245,"t":"2026-10-16T19:30:00Z","v":21432,"vw":49.262594},{"c":49.59,"h":49.65,"l":49.3,"n":1524,"o":49.3,"t":"2026-10-16T19:45:00Z","v":81601,"vw":49.573651},{"c":49.6,"h":49.6,"l":49.6,"n":42,"o":49.6,"t":"2026-10-16T20:00:00Z","v":66210,"vw":49.6},{"c":49.6,"h":49.855,"l":49.5,"n":43,"o":49.65,"t":"2026-10-19T13:30:00Z","v":3739,"vw":49.685334},{"c":49.3939,"h":49.602,"l":49.3939,"n":32,"o":49.595,"t":"2026-10-19T13:45:00Z","v":1928,"vw":49.560389},{"c":49.545,"h":49.545,"l":49.545,"n":18,"o":49.545,"t":"2026-10-19T14:00:00Z","v":446,"vw":49.545},{"c":49.58,"h":49.65,"l":49.52,"n":91,"o":49.63,"t":"2026-10-19T14:15:00Z","v":2536,"vw":49.60122},{"c":49.55,"h":49.66,"l":49.49,"n":189,"o":49.62,"t":"2026-10-19T14:30:00Z","v":6549,"vw":49.578466},{"c":49.61,"h":49.615,"l":49.54,"n":74,"o":49.57,"t":"2026-10-19T14:45:00Z","v":1350,"vw":49.570833},{"c":49.84,"h":49.84,"l":49.56,"n":81,"o":49.58,"t":"2026-10-19T15:00:00Z","v":2506,"vw":49.642096},{"c":49.72,"h":49.86,"l":49.7,"n":133,"o":49.8201,"t":"2026-10-19T15:15:00Z","v":5075,"vw":49.816619},{"c":49.78,"h":49.83,"l":49.72,"n":74,"o":49.72,"t":"2026-10-19T15:30:00Z","v":2371,"vw":49.760417},{"c":49.74,"h":49.81,"l":49.695,"n":130,"o":49.73,"t":"2026-10-19T15:45:00Z","v":3371,"vw":49.758011},{"c":49.58,"h":49.68,"l":49.58,"n":65,"o":49.68,"t":"2026-10-19T16:00:00Z","v":1890,"vw":49.61},{"c":49.56,"h":49.63,"l":49.53,"n":105,"o":49.55,"t":"2026-10-19T16:15:00Z","v":2874,"vw":49.579167},{"c":49.54,"h":49.55,"l":49.5,"n":46,"o":49.55,"t":"2026-10-19T16:30:00Z","v":2820,"vw":49.537691},{"c":49.565,"h":49.6,"l":49.5096,"n":113,"o":49.57,"t":"2026-10-19T16:45:00Z","v":3307,"vw":49.567796},{"c":49.42,"h":49.58,"l":49.39,"n":170,"o":49.58,"t":"2026-10-19T17:00:00Z","v":6347,"vw":49.453235},{"c":49.575,"h":49.605,"l":49.41,"n":211,"o":49.425,"t":"2026-10-19T17:15:00Z","v":6876,"vw":49.542497},{"c":49.525,"h":49.64,"l":49.46,"n":118,"o":49.615,"t":"2026-10-19T17:30:00Z","v":3413,"vw":49.588345},{"c":49.51,"h":49.58,"l":49.51,"n":132,"o":49.53,"t":"2026-10-19T17:45:00Z","v":3387,"vw":49.545359},{"c":49.53,"h":49.55,"l":49.43,"n":193,"o":49.55,"t":"2026-10-19T18:00:00Z","v":6047,"vw":49.500411},{"c":49.47,"h":49.56,"l":49.465,"n":146,"o":49.505,"t":"2026-10-19T18:15:00Z","v":4952,"vw":49.513229},{"c":49.435,"h":49.5,"l":49.415,"n":151,"o":49.46,"t":"2026-10-19T18:30:00Z","v":3720,"vw":49.464315},{"c":49.325,"h":49.44,"l":49.315,"n":213,"o":49.43,"t":"2026-10-19T18:45:00Z","v":6308,"vw":49.361885},{"c":49.36,"h":49.36,"l":49.28,"n":221,"o":49.325,"t":"2026-10-19T19:00:00Z","v":6156,"vw":49.330009},{"c":49.46,"h":49.47,"l":49.31,"n":396,"o":49.35,"t":"2026-10-19T19:15:00Z","v":10757,"vw":49.383354},{"c":49.44,"h":49.465,"l":49.43,"n":312,"o":49.46,"t":"2026-10-19T19:30:00Z","v":5631,"vw":49.441663},{"c":49.38,"h":49.5,"l":49.29,"n":1242,"o":49.45,"t":"2026-10-19T19:45:00Z","v":34783,"vw":49.401165},{"c":49.38,"h":49.38,"l":49.38,"n":40,"o":49.38,"t":"2026-10-19T20:00:00Z","v":45834,"vw":49.38},{"c":49.31,"h":49.31,"l":49.31,"n":1,"o":49.31,"t":"2026-10-19T23:00:00Z","v":100,"vw":49.31},{"c":50.4,"h":50.4,"l":49.42,"n":187,"o":49.42,"t":"2026-10-20T13:30:00Z","v":14873,"vw":49.987682},{"c":50.5074,"h":50.58,"l":50.4,"n":114,"o":50.4,"t":"2026-10-20T13:45:00Z","v":3325,"vw":50.456547},{"c":50.1533,"h":50.48,"l":50.1533,"n":69,"o":50.48,"t":"2026-10-20T14:00:00Z","v":2136,"vw":50.325802},{"c":50.79,"h":50.79,"l":50.31,"n":225,"o":50.31,"t":"2026-10-20T14:15:00Z","v":4865,"vw":50.470377},{"c":50.77,"h":50.86,"l":50.6,"n":122,"o":50.79,"t":"2026-10-20T14:30:00Z","v":2330,"vw":50.749505},{"c":50.9,"h":50.92,"l":50.75,"n":221,"o":50.79,"t":"2026-10-20T14:45:00Z","v":7054,"vw":50.873471},{"c":50.43,"h":50.87,"l":50.43,"n":178,"o":50.87,"t":"2026-10-20T15:00:00Z","v":5176,"vw":50.752742},{"c":50.52,"h":50.52,"l":50.45,"n":91,"o":50.45,"t":"2026-10-20T15:15:00Z","v":1207,"vw":50.475},{"c":50.59,"h":50.59,"l":50.26,"n":225,"o":50.26,"t":"2026-10-20T15:30:00Z","v":5447,"vw":50.398223},{"c":50.48,"h":50.625,"l":50.44,"n":161,"o":50.44,"t":"2026-10-20T15:45:00Z","v":4990,"vw":50.49738},{"c":50.465,"h":50.475,"l":50.36,"n":25,"o":50.475,"t":"2026-10-20T16:00:00Z","v":1066,"vw":50.454375},{"c":50.43,"h":50.465,"l":50.32,"n":163,"o":50.465,"t":"2026-10-20T16:15:00Z","v":5029,"vw":50.419538},{"c":50.48,"h":50.51,"l":50.4,"n":110,"o":50.46,"t":"2026-10-20T16:30:00Z","v":3734,"vw":50.445298},{"c":50.44,"h":50.56,"l":50.4,"n":80,"o":50.495,"t":"2026-10-20T16:45:00Z","v":2466,"vw":50.503613},{"c":50.385,"h":50.42,"l":50.385,"n":79,"o":50.4,"t":"2026-10-20T17:00:00Z","v":2749,"vw":50.398571},{"c":50.475,"h":50.51,"l":50.385,"n":233,"o":50.385,"t":"2026-10-20T17:15:00Z","v":15356,"vw":50.461842},{"c":50.47,"h":50.56,"l":50.47,"n":197,"o":50.51,"t":"2026-10-20T17:30:00Z","v":8238,"vw":50.535664},{"c":50.435,"h":50.56,"l":50.4,"n":47,"o":50.5,"t":"2026-10-20T17:45:00Z","v":1531,"vw":50.465746},{"c":50.44,"h":50.495,"l":50.4225,"n":118,"o":50.47,"t":"2026-10-20T18:00:00Z","v":3386,"vw":50.455934},{"c":50.29,"h":50.48,"l":50.29,"n":233,"o":50.48,"t":"2026-10-20T18:15:00Z","v":8537,"vw":50.408571},{"c":50.315,"h":50.4199,"l":50.315,"n":107,"o":50.35,"t":"2026-10-20T18:30:00Z","v":4187,"vw":50.370937},{"c":50.365,"h":50.37,"l":50.315,"n":178,"o":50.315,"t":"2026-10-20T18:45:00Z","v":4323,"vw":50.356284},{"c":50.49,"h":50.52,"l":50.39,"n":322,"o":50.4,"t":"2026-10-20T19:00:00Z","v":11733,"vw":50.45804},{"c":50.6625,"h":50.6625,"l":50.53,"n":216,"o":50.53,"t":"2026-10-20T19:15:00Z","v":5060,"vw":50.56966},{"c":50.66,"h":50.66,"l":50.54,"n":388,"o":50.61,"t":"2026-10-20T19:30:00Z","v":11499,"vw":50.608557},{"c":50.64,"h":50.665,"l":50.555,"n":1172,"o":50.655,"t":"2026-10-20T19:45:00Z","v":39895,"vw":50.617464},{"c":50.51,"h":50.61,"l":50.51,"n":42,"o":50.61,"t":"2026-10-20T20:00:00Z","v":58107,"vw":50.608529},{"c":50.61,"h":50.61,"l":50.61,"n":2,"o":50.61,"t":"2026-10-20T20:45:00Z","v":105,"vw":50.61},{"c":50.47,"h":51.1705,"l":50.18,"n":154,"o":50.69,"t":"2026-10-21T13:30:00Z","v":8110,"vw":50.741808},{"c":50.355,"h":50.48,"l":50.295,"n":236,"o":50.47,"t":"2026-10-21T13:45:00Z","v":6253,"vw":50.406578},{"c":49.945,"h":50.285,"l":49.832,"n":164,"o":50.285,"t":"2026-10-21T14:00:00Z","v":6666,"vw":49.971219},{"c":50.04,"h":50.17,"l":49.84,"n":166,"o":49.95,"t":"2026-10-21T14:15:00Z","v":6099,"vw":50.026243},{"c":50.12,"h":50.12,"l":50.1,"n":53,"o":50.1,"t":"2026-10-21T14:30:00Z","v":1110,"vw":50.11},{"c":49.99,"h":50.12,"l":49.9517,"n":99,"o":50.11,"t":"2026-10-21T14:45:00Z","v":3560,"vw":49.995655},{"c":49.94,"h":49.99,"l":49.87,"n":105,"o":49.87,"t":"2026-10-21T15:00:00Z","v":2931,"vw":49.953947},{"c":49.99,"h":50.02,"l":49.88,"n":141,"o":49.88,"t":"2026-10-21T15:15:00Z","v":2907,"vw":49.945233},{"c":49.9,"h":50.05,"l":49.9,"n":169,"o":50.05,"t":"2026-10-21T15:30:00Z","v":3417,"vw":49.999634},{"c":49.71,"h":49.94,"l":49.7,"n":537,"o":49.94,"t":"2026-10-21T15:45:00Z","v":39085,"vw":49.784848},{"c":49.8,"h":49.8,"l":49.645,"n":244,"o":49.68,"t":"2026-10-21T16:00:00Z","v":9513,"vw":49.715985},{"c":49.835,"h":49.86,"l":49.79,"n":149,"o":49.845,"t":"2026-10-21T16:15:00Z","v":3328,"vw":49.831253},{"c":49.955,"h":50.01,"l":49.84,"n":222,"o":49.87,"t":"2026-10-21T16:30:00Z","v":6911,"vw":49.902832},{"c":49.95,"h":49.95,"l":49.87,"n":179,"o":49.95,"t":"2026-10-21T16:45:00Z","v":4258,"vw":49.909292},{"c":49.9,"h":50.04,"l":49.8601,"n":146,"o":49.99,"t":"2026-10-21T17:00:00Z","v":5206,"vw":49.908539},{"c":49.83,"h":49.895,"l":49.83,"n":62,"o":49.885,"t":"2026-10-21T17:15:00Z","v":1724,"vw":49.876974},{"c":49.77,"h":49.87,"l":49.74,"n":248,"o":49.81,"t":"2026-10-21T17:30:00Z","v":5071,"vw":49.810359},{"c":49.755,"h":49.82,"l":49.755,"n":99,"o":49.805,"t":"2026-10-21T17:45:00Z","v":2590,"vw":49.798},{"c":49.59,"h":49.75,"l":49.53,"n":359,"o":49.75,"t":"2026-10-21T18:00:00Z","v":11800,"vw":49.616038},{"c":49.59,"h":49.64,"l":49.505,"n":225,"o":49.585,"t":"2026-10-21T18:15:00Z","v":7585,"vw":49.575076},{"c":49.6,"h":49.61,"l":49.565,"n":111,"o":49.59,"t":"2026-10-21T18:30:00Z","v":3247,"vw":49.59},{"c":49.61,"h":49.62,"l":49.44,"n":372,"o":49.62,"t":"2026-10-21T18:45:00Z","v":12920,"vw":49.544668},{"c":49.73,"h":49.73,"l":49.47,"n":628,"o":49.58,"t":"2026-10-21T19:00:00Z","v":19886,"vw":49.609447},{"c":50.13,"h":50.14,"l":49.6762,"n":560,"o":49.6762,"t":"2026-10-21T19:15:00Z","v":16189,"vw":49.859329},{"c":50.115,"h":50.18,"l":50.04,"n":534,"o":50.165,"t":"2026-10-21T19:30:00Z","v":17403,"vw":50.130076},{"c":49.96,"h":50.16,"l":49.85,"n":1754,"o":50.15,"t":"2026-10-21T19:45:00Z","v":65587,"vw":49.970236},{"c":49.93,"h":49.93,"l":49.93,"n":44,"o":49.93,"t":"2026-10-21T20:00:00Z","v":83023,"vw":49.93},{"c":50.67,"h":50.86,"l":49.97,"n":120,"o":49.97,"t":"2026-10-22T13:30:00Z","v":10655,"vw":50.392016},{"c":51.07,"h":51.114,"l":50.78,"n":187,"o":50.82,"t":"2026-10-22T13:45:00Z","v":10737,"vw":50.958812},{"c":51.03,"h":51.32,"l":50.9,"n":546,"o":51.19,"t":"2026-10-22T14:00:00Z","v":27433,"vw":51.099171},{"c":50.98,"h":51.19,"l":50.98,"n":274,"o":51.03,"t":"2026-10-22T14:15:00Z","v":10074,"vw":51.083132},{"c":50.92,"h":51.095,"l":50.82,"n":209,"o":51.08,"t":"2026-10-22T14:30:00Z","v":4998,"vw":50.965066},{"c":51.1,"h":51.1,"l":50.81,"n":243,"o":51.01,"t":"2026-10-22T14:45:00Z","v":7207,"vw":50.981785},{"c":51.025,"h":51.09,"l":50.935,"n":109,"o":51.085,"t":"2026-10-22T15:00:00Z","v":5286,"vw":51.013488},{"c":51.055,"h":51.09,"l":51.015,"n":114,"o":51.025,"t":"2026-10-22T15:15:00Z","v":2734,"vw":51.059059},{"c":51.18,"h":51.3,"l":51.03,"n":407,"o":51.1,"t":"2026-10-22T15:30:00Z","v":30234,"vw":51.086255},{"c":51.13,"h":51.19,"l":51.04,"n":143,"o":51.1625,"t":"2026-10-22T15:45:00Z","v":6926,"vw":51.137239},{"c":51.16,"h":51.19,"l":51.05,"n":108,"o":51.13,"t":"2026-10-22T16:00:00Z","v":4592,"vw":51.10671},{"c":51.2,"h":51.285,"l":51.18,"n":142,"o":51.22,"t":"2026-10-22T16:15:00Z","v":4612,"vw":51.225743},{"c":51.065,"h":51.195,"l":51.045,"n":211,"o":51.195,"t":"2026-10-22T16:30:00Z","v":6352,"vw":51.110909},{"c":51.35,"h":51.35,"l":51.08,"n":208,"o":51.08,"t":"2026-10-22T16:45:00Z","v":4742,"vw":51.218809},{"c":51.225,"h":51.33,"l":51.18,"n":132,"o":51.33,"t":"2026-10-22T17:00:00Z","v":3580,"vw":51.252232},{"c":51.34,"h":51.3728,"l":51.18,"n":208,"o":51.23,"t":"2026-10-22T17:15:00Z","v":5411,"vw":51.311059},{"c":51.22,"h":51.315,"l":51.22,"n":69,"o":51.3,"t":"2026-10-22T17:30:00Z","v":1496,"vw":51.269688},{"c":51.145,"h":51.21,"l":51.14,"n":116,"o":51.21,"t":"2026-10-22T17:45:00Z","v":2830,"vw":51.172285},{"c":51.11,"h":51.18,"l":51.07,"n":224,"o":51.17,"t":"2026-10-22T18:00:00Z","v":6051,"vw":51.140538},{"c":51.09,"h":51.19,"l":51.09,"n":165,"o":51.13,"t":"2026-10-22T18:15:00Z","v":3052,"vw":51.140473},{"c":51.03,"h":51.08,"l":51.02,"n":164,"o":51.02,"t":"2026-10-22T18:30:00Z","v":6650,"vw":51.045182},{"c":51.115,"h":51.125,"l":51.09,"n":128,"o":51.09,"t":"2026-10-22T18:45:00Z","v":3078,"vw":51.106314},{"c":51.12,"h":51.2,"l":51.11,"n":207,"o":51.13,"t":"2026-10-22T19:00:00Z","v":5472,"vw":51.14411},{"c":51.135,"h":51.155,"l":51.08,"n":201,"o":51.12,"t":"2026-10-22T19:15:00Z","v":6399,"vw":51.116502},{"c":50.83,"h":51.13,"l":50.83,"n":375,"o":51.13,"t":"2026-10-22T19:30:00Z","v":11061,"vw":51.00166},{"c":51.15,"h":51.17,"l":50.86,"n":1347,"o":50.86,"t":"2026-10-22T19:45:00Z","v":38028,"vw":51.057666},{"c":51.14,"h":51.14,"l":51.14,"n":36,"o":51.14,"t":"2026-10-22T20:00:00Z","v":76711,"vw":51.14},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-23T11:00:00Z","v":100,"vw":51.2},{"c":51.005,"h":51.005,"l":50.3801,"n":45,"o":50.79,"t":"2026-10-23T13:30:00Z","v":2777,"vw":50.774036},{"c":51.01,"h":51.01,"l":50.57,"n":116,"o":50.59,"t":"2026-10-23T13:45:00Z","v":6419,"vw":50.794402},{"c":50.88,"h":51.09,"l":50.725,"n":137,"o":50.725,"t":"2026-10-23T14:00:00Z","v":6412,"vw":50.932775},{"c":50.725,"h":50.88,"l":50.69,"n":247,"o":50.6901,"t":"2026-10-23T14:15:00Z","v":8631,"vw":50.748968},{"c":51.005,"h":51.005,"l":50.715,"n":188,"o":50.715,"t":"2026-10-23T14:30:00Z","v":4815,"vw":50.869639},{"c":51.11,"h":51.18,"l":51.05,"n":123,"o":51.05,"t":"2026-10-23T14:45:00Z","v":2518,"vw":51.097418},{"c":51.125,"h":51.22,"l":51.03,"n":176,"o":51.22,"t":"2026-10-23T15:00:00Z","v":5369,"vw":51.13882},{"c":51.31,"h":51.31,"l":51.17,"n":143,"o":51.18,"t":"2026-10-23T15:15:00Z","v":4858,"vw":51.211379},{"c":50.995,"h":51.3,"l":50.995,"n":198,"o":51.3,"t":"2026-10-23T15:30:00Z","v":8293,"vw":51.137859},{"c":51.2,"h":51.2,"l":50.96,"n":107,"o":50.96,"t":"2026-10-23T15:45:00Z","v":4804,"vw":51.141401},{"c":51.09,"h":51.23,"l":51.09,"n":131,"o":51.115,"t":"2026-10-23T16:00:00Z","v":5334,"vw":51.134375},{"c":51.05,"h":51.09,"l":51.04,"n":64,"o":51.09,"t":"2026-10-23T16:15:00Z","v":1351,"vw":51.074077},{"c":51.225,"h":51.225,"l":50.965,"n":256,"o":51.08,"t":"2026-10-23T16:30:00Z","v":12293,"vw":51.061821},{"c":51.105,"h":51.25,"l":51.0779,"n":116,"o":51.2,"t":"2026-10-23T16:45:00Z","v":3590,"vw":51.138245},{"c":51.08,"h":51.14,"l":51.05,"n":186,"o":51.085,"t":"2026-10-23T17:00:00Z","v":7594,"vw":51.094651},{"c":51.11,"h":51.14,"l":51.08,"n":91,"o":51.14,"t":"2026-10-23T17:15:00Z","v":2489,"vw":51.113954},{"c":51.225,"h":51.32,"l":51.05,"n":265,"o":51.115,"t":"2026-10-23T17:30:00Z","v":9193,"vw":51.164732},{"c":51.175,"h":51.33,"l":51.16,"n":142,"o":51.22,"t":"2026-10-23T17:45:00Z","v":5875,"vw":51.226074},{"c":51.14,"h":51.2139,"l":51.11,"n":176,"o":51.2139,"t":"2026-10-23T18:00:00Z","v":6867,"vw":51.154029},{"c":51.055,"h":51.1475,"l":51.03,"n":303,"o":51.145,"t":"2026-10-23T18:15:00Z","v":11981,"vw":51.078618},{"c":51.03,"h":51.07,"l":51.02,"n":129,"o":51.045,"t":"2026-10-23T18:30:00Z","v":9301,"vw":51.038837},{"c":50.94,"h":51.025,"l":50.8915,"n":289,"o":51.025,"t":"2026-10-23T18:45:00Z","v":8846,"vw":50.93844},{"c":50.9776,"h":51.02,"l":50.92,"n":253,"o":50.94,"t":"2026-10-23T19:00:00Z","v":7811,"vw":50.988078},{"c":51.15,"h":51.18,"l":51.02,"n":453,"o":51.02,"t":"2026-10-23T19:15:00Z","v":13595,"vw":51.084804},{"c":51.1,"h":51.34,"l":51.1,"n":742,"o":51.15,"t":"2026-10-23T19:30:00Z","v":22898,"vw":51.232752},{"c":50.85,"h":51.16,"l":50.82,"n":1876,"o":51.1,"t":"2026-10-23T19:45:00Z","v":92488,"vw":50.988077},{"c":50.86,"h":50.86,"l":50.86,"n":37,"o":50.86,"t":"2026-10-23T20:00:00Z","v":83442,"vw":50.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8096183135349093,"strike":91.30288069857596,"iv":1.363109505109243,"gamma":0.011169089152301373,"theta":-0.06269265206932054,"vega":0.024672364169878464,"rho":0.0032197160076567516,"breakevenPct":81.10990761327345},{"delta":0.15,"premium":1.1011156777388411,"strike":74.77686445223182,"iv":1.1518472579989731,"gamma":0.014377372285077017,"theta":-0.06830427040637206,"vega":0.032853564574346114,"rho":0.00492408182804286,"breakevenPct":49.18989408173545},{"delta":0.2,"premium":1.2154658982351165,"strike":65.47670508824417,"iv":0.8903752706146413,"gamma":0.023204069530953615,"theta":-0.06206068941196226,"vega":0.03909961925236544,"rho":0.006733666254671411,"breakevenPct":31.128924472039508},{"delta":0.25,"premium":1.3563744309925636,"strike":59.58167425343249,"iv":0.7139110284577751,"gamma":0.031733402098683784,"theta":-0.05804663196513347,"vega":0.044606280032412335,"rho":0.008524875792744736,"breakevenPct":19.815274644956848},{"delta":0.3,"premium":1.5363341678025086,"strike":57.18221109596655,"iv":0.6369774120973649,"gamma":0.03927504754683684,"theta":-0.05619637180092974,"vega":0.04845089804053773,"rho":0.010292768048728309,"breakevenPct":15.45132769124865},{"delta":0.35,"premium":1.744860552094291,"strike":54.90352569442088,"iv":0.568211401263441,"gamma":0.04609461474402248,"theta":-0.054708252748942025,"vega":0.05200824550991791,"rho":0.012044199051895734,"breakevenPct":11.381018966801363},{"delta":0.4,"premium":2.240327620305006,"strike":53.838005117623645,"iv":0.5814857599632584,"gamma":0.04566119128812885,"theta":-0.056857698044695607,"vega":0.0526800739519175,"rho":0.01363028327629847,"breakevenPct":10.26019020434261},{"delta":0.45,"premium":2.735794688515721,"strike":52.772484540826404,"iv":0.5947601186630755,"gamma":0.04522776783223522,"theta":-0.05900714334044919,"vega":0.05335190239391708,"rho":0.015216367500701204,"breakevenPct":9.139361441883857},{"delta":0.5,"premium":3.2312617567264352,"strike":51.70696396402917,"iv":0.6080344773628927,"gamma":0.0447943443763416,"theta":-0.06115658863620277,"vega":0.05402373083591667,"rho":0.016802451725103938,"breakevenPct":8.018532679425103},{"delta":0.55,"premium":3.726728824937151,"strike":50.64144338723193,"iv":0.62130883606271,"gamma":0.044360920920447966,"theta":-0.06330603393195636,"vega":0.05469555927791625,"rho":0.018388535949506672,"breakevenPct":6.897703916966347},{"delta":0.6,"premium":4.36173027989822,"strike":49.49363867684478,"iv":0.6343636132315521,"gamma":0.04279358778625954,"theta":-0.06357715012722646,"vega":0.05378346055979644,"rho":0.019870540504730277,"breakevenPct":5.889439553171454},{"delta":0.65,"premium":5.207786259541986,"strike":48.221374045801525,"iv":0.6470862595419847,"gamma":0.03951114503816793,"theta":-0.061007175572519085,"vega":0.05047557251908397,"rho":0.021195118022652795,"breakevenPct":5.0514359129837025},{"delta":0.7,"premium":6.05384223918575,"strike":46.94910941475827,"iv":0.6598089058524172,"gamma":0.03622870229007634,"theta":-0.058437201017811705,"vega":0.047167684478371504,"rho":0.022519695540575306,"breakevenPct":4.213432272795952},{"delta":0.75,"premium":6.899898218829517,"strike":45.67684478371501,"iv":0.6725315521628499,"gamma":0.032946259541984727,"theta":-0.055867226463104325,"vega":0.04385979643765903,"rho":0.023844273058497824,"breakevenPct":3.3754286326082},{"delta":0.8,"premium":8.456092436974792,"strike":43.77100840336134,"iv":0.7249939075630254,"gamma":0.027758823529411752,"theta":-0.05317268907563025,"vega":0.039002941176470574,"rho":0.02463404721865792,"breakevenPct":2.6879686204013686},{"delta":0.85,"premium":10.819537815126049,"strike":41.14495798319328,"iv":0.8226304621848739,"gamma":0.02040588235294118,"theta":-0.05033655462184874,"vega":0.03238529411764706,"rho":0.02481588251913937,"breakevenPct":2.171639398976268},{"delta":0.9,"premium":14.22124773960217,"strike":37.4502712477396,"iv":0.9531656419529837,"gamma":0.013273417721518988,"theta":-0.044204520795660035,"vega":0.024400542495479204,"rho":0.02419873005799697,"breakevenPct":1.5955937619775333}],"put":[{"delta":0.1,"premium":1.1767448409076702,"strike":32.674484090767024,"iv":1.4932487783937867,"gamma":0.008542809252993066,"theta":-0.06412757156450502,"vega":0.02465846926070033,"rho":-0.00487736591293549,"breakevenPct":38.06972227711491},{"delta":0.15,"premium":1.2687877773033835,"strike":39.58585182022557,"iv":1.0215596265251907,"gamma":0.01633723292161044,"theta":-0.05843670550221711,"vega":0.032816530004904206,"rho":-0.006959649397512457,"breakevenPct":24.66169083184784},{"delta":0.2,"premium":1.409714747148759,"strike":42.9936610477502,"iv":0.8268558528379993,"gamma":0.024885704794904775,"theta":-0.055079577930973796,"vega":0.03907868057230614,"rho":-0.00908510851826129,"breakevenPct":18.23840680180605},{"delta":0.25,"premium":1.605745340852,"strike":45.50354924215238,"iv":0.6974290710313998,"gamma":0.03232713220103761,"theta":-0.05286499028816097,"vega":0.04413609566399563,"rho":-0.01123986626094152,"breakevenPct":13.688942388320129},{"delta":0.3,"premium":1.8876124032842387,"strike":46.845773348972564,"iv":0.6518681543056088,"gamma":0.03787127184251892,"theta":-0.05227842602303829,"vega":0.04737905218220589,"rho":-0.013438448787308025,"breakevenPct":11.604087798489326},{"delta":0.35,"premium":2.1694794657164773,"strike":48.18799745579275,"iv":0.6063072375798179,"gamma":0.04341541148400023,"theta":-0.05169186175791561,"vega":0.050622008700416145,"rho":-0.01563703131367453,"breakevenPct":9.519233208658523},{"delta":0.4,"premium":2.4513465281487163,"strike":49.53022156261294,"iv":0.5607463208540268,"gamma":0.048959551125481546,"theta":-0.05110529749279294,"vega":0.05386496521862641,"rho":-0.017835613840041037,"breakevenPct":7.434378618827718},{"delta":0.45,"premium":2.850711743772242,"strike":50.57829181494662,"iv":0.535558896797153,"gamma":0.05116601423487545,"theta":-0.049222953736654806,"vega":0.05431761565836299,"rho":-0.020109796363028384,"breakevenPct":6.158906663046833},{"delta":0.5,"premium":3.3133451957295375,"strike":51.46797153024911,"iv":0.5213418149466191,"gamma":0.05157526690391459,"theta":-0.04664288256227758,"vega":0.05326779359430605,"rho":-0.02242468657650388,"breakevenPct":5.3192561256005195},{"delta":0.55,"premium":3.7759786476868333,"strike":52.3576512455516,"iv":0.5071247330960853,"gamma":0.05198451957295373,"theta":-0.04406281138790036,"vega":0.05221797153024911,"rho":-0.024739576789979373,"breakevenPct":4.479605588154204},{"delta":0.6,"premium":4.238612099644128,"strike":53.24733096085409,"iv":0.4929076512455516,"gamma":0.05239377224199288,"theta":-0.041482740213523134,"vega":0.05116814946619217,"rho":-0.027054467003454864,"breakevenPct":3.639955050707891},{"delta":0.65,"premium":4.701245551601424,"strike":54.137010676156585,"iv":0.47869056939501775,"gamma":0.052803024911032025,"theta":-0.03890266903914591,"vega":0.05011832740213523,"rho":-0.029369357216930358,"breakevenPct":2.800304513261576},{"delta":0.7,"premium":5.185413153456998,"strike":55.04215851602024,"iv":0.4650172006745362,"gamma":0.053006913996627325,"theta":-0.036251602023608775,"vega":0.04892883642495784,"rho":-0.031699612313170124,"breakevenPct":1.9725808836743226},{"delta":0.75,"premium":6.365851602023609,"strike":56.44744238336144,"iv":0.4689238898257448,"gamma":0.046570713884204605,"theta":-0.031305002810567736,"vega":0.04322338392355256,"rho":-0.03452666528545483,"breakevenPct":1.5304939415300207},{"delta":0.8,"premium":7.546290050590221,"strike":57.852726250702645,"iv":0.47283057897695335,"gamma":0.04013451377178189,"theta":-0.026358403597526697,"vega":0.037517931422147266,"rho":-0.037353718257739546,"breakevenPct":1.088406999385719},{"delta":0.85,"premium":8.72672849915683,"strike":59.25801011804384,"iv":0.47673726812816186,"gamma":0.033698313659359186,"theta":-0.021411804384485665,"vega":0.03181247892074199,"rho":-0.04018077123002425,"breakevenPct":0.6463200572414181},{"delta":0.9,"premium":11.266751269035536,"strike":61.99661590524535,"iv":0.5067526226734349,"gamma":0.024709475465313015,"theta":-0.015605414551607438,"vega":0.024407445008460225,"rho":-0.04403884537401964,"breakevenPct":0.25586976757802926}]},"raw":{"call":[{"delta":0.1,"premium":0.8096183135349093,"strike":91.30288069857596,"iv":1.363109505109243,"gamma":0.011169089152301373,"theta":-0.06269265206932054,"vega":0.024672364169878464,"rho":0.0032197160076567516,"breakevenPct":81.10990761327345},{"delta":0.15,"premium":1.1011156777388411,"strike":74.77686445223182,"iv":1.1518472579989731,"gamma":0.014377372285077017,"theta":-0.06830427040637206,"vega":0.032853564574346114,"rho":0.00492408182804286,"breakevenPct":49.18989408173545},{"delta":0.2,"premium":1.2154658982351165,"strike":65.47670508824417,"iv":0.8903752706146413,"gamma":0.023204069530953615,"theta":-0.06206068941196226,"vega":0.03909961925236544,"rho":0.006733666254671411,"breakevenPct":31.128924472039508},{"delta":0.25,"premium":1.3563744309925636,"strike":59.58167425343249,"iv":0.7139110284577751,"gamma":0.031733402098683784,"theta":-0.05804663196513347,"vega":0.044606280032412335,"rho":0.008524875792744736,"breakevenPct":19.815274644956848},{"delta":0.3,"premium":1.5363341678025086,"strike":57.18221109596655,"iv":0.6369774120973649,"gamma":0.03927504754683684,"theta":-0.05619637180092974,"vega":0.04845089804053773,"rho":0.010292768048728309,"breakevenPct":15.45132769124865},{"delta":0.35,"premium":1.744860552094291,"strike":54.90352569442088,"iv":0.568211401263441,"gamma":0.04609461474402248,"theta":-0.054708252748942025,"vega":0.05200824550991791,"rho":0.012044199051895734,"breakevenPct":11.381018966801363},{"delta":0.4,"premium":2.240327620305006,"strike":53.838005117623645,"iv":0.5814857599632584,"gamma":0.04566119128812885,"theta":-0.056857698044695607,"vega":0.0526800739519175,"rho":0.01363028327629847,"breakevenPct":10.26019020434261},{"delta":0.45,"premium":2.735794688515721,"strike":52.772484540826404,"iv":0.5947601186630755,"gamma":0.04522776783223522,"theta":-0.05900714334044919,"vega":0.05335190239391708,"rho":0.015216367500701204,"breakevenPct":9.139361441883857},{"delta":0.5,"premium":3.2312617567264352,"strike":51.70696396402917,"iv":0.6080344773628927,"gamma":0.0447943443763416,"theta":-0.06115658863620277,"vega":0.05402373083591667,"rho":0.016802451725103938,"breakevenPct":8.018532679425103},{"delta":0.55,"premium":3.726728824937151,"strike":50.64144338723193,"iv":0.62130883606271,"gamma":0.044360920920447966,"theta":-0.06330603393195636,"vega":0.05469555927791625,"rho":0.018388535949506672,"breakevenPct":6.897703916966347},{"delta":0.6,"premium":4.36173027989822,"strike":49.49363867684478,"iv":0.6343636132315521,"gamma":0.04279358778625954,"theta":-0.06357715012722646,"vega":0.05378346055979644,"rho":0.019870540504730277,"breakevenPct":5.889439553171454},{"delta":0.65,"premium":5.207786259541986,"strike":48.221374045801525,"iv":0.6470862595419847,"gamma":0.03951114503816793,"theta":-0.061007175572519085,"vega":0.05047557251908397,"rho":0.021195118022652795,"breakevenPct":5.0514359129837025},{"delta":0.7,"premium":6.05384223918575,"strike":46.94910941475827,"iv":0.6598089058524172,"gamma":0.03622870229007634,"theta":-0.058437201017811705,"vega":0.047167684478371504,"rho":0.022519695540575306,"breakevenPct":4.213432272795952},{"delta":0.75,"premium":6.899898218829517,"strike":45.67684478371501,"iv":0.6725315521628499,"gamma":0.032946259541984727,"theta":-0.055867226463104325,"vega":0.04385979643765903,"rho":0.023844273058497824,"breakevenPct":3.3754286326082},{"delta":0.8,"premium":8.456092436974792,"strike":43.77100840336134,"iv":0.7249939075630254,"gamma":0.027758823529411752,"theta":-0.05317268907563025,"vega":0.039002941176470574,"rho":0.02463404721865792,"breakevenPct":2.6879686204013686},{"delta":0.85,"premium":10.819537815126049,"strike":41.14495798319328,"iv":0.8226304621848739,"gamma":0.02040588235294118,"theta":-0.05033655462184874,"vega":0.03238529411764706,"rho":0.02481588251913937,"breakevenPct":2.171639398976268},{"delta":0.9,"premium":14.22124773960217,"strike":37.4502712477396,"iv":0.9531656419529837,"gamma":0.013273417721518988,"theta":-0.044204520795660035,"vega":0.024400542495479204,"rho":0.02419873005799697,"breakevenPct":1.5955937619775333}],"put":[{"delta":0.1,"premium":1.1767448409076702,"strike":32.674484090767024,"iv":1.4932487783937867,"gamma":0.008542809252993066,"theta":-0.06412757156450502,"vega":0.02465846926070033,"rho":-0.00487736591293549,"breakevenPct":38.06972227711491},{"delta":0.15,"premium":1.2687877773033835,"strike":39.58585182022557,"iv":1.0215596265251907,"gamma":0.01633723292161044,"theta":-0.05843670550221711,"vega":0.032816530004904206,"rho":-0.006959649397512457,"breakevenPct":24.66169083184784},{"delta":0.2,"premium":1.409714747148759,"strike":42.9936610477502,"iv":0.8268558528379993,"gamma":0.024885704794904775,"theta":-0.055079577930973796,"vega":0.03907868057230614,"rho":-0.00908510851826129,"breakevenPct":18.23840680180605},{"delta":0.25,"premium":1.605745340852,"strike":45.50354924215238,"iv":0.6974290710313998,"gamma":0.03232713220103761,"theta":-0.05286499028816097,"vega":0.04413609566399563,"rho":-0.01123986626094152,"breakevenPct":13.688942388320129},{"delta":0.3,"premium":1.8876124032842387,"strike":46.845773348972564,"iv":0.6518681543056088,"gamma":0.03787127184251892,"theta":-0.05227842602303829,"vega":0.04737905218220589,"rho":-0.013438448787308025,"breakevenPct":11.604087798489326},{"delta":0.35,"premium":2.1694794657164773,"strike":48.18799745579275,"iv":0.6063072375798179,"gamma":0.04341541148400023,"theta":-0.05169186175791561,"vega":0.050622008700416145,"rho":-0.01563703131367453,"breakevenPct":9.519233208658523},{"delta":0.4,"premium":2.4513465281487163,"strike":49.53022156261294,"iv":0.5607463208540268,"gamma":0.048959551125481546,"theta":-0.05110529749279294,"vega":0.05386496521862641,"rho":-0.017835613840041037,"breakevenPct":7.434378618827718},{"delta":0.45,"premium":2.850711743772242,"strike":50.57829181494662,"iv":0.535558896797153,"gamma":0.05116601423487545,"theta":-0.049222953736654806,"vega":0.05431761565836299,"rho":-0.020109796363028384,"breakevenPct":6.158906663046833},{"delta":0.5,"premium":3.3133451957295375,"strike":51.46797153024911,"iv":0.5213418149466191,"gamma":0.05157526690391459,"theta":-0.04664288256227758,"vega":0.05326779359430605,"rho":-0.02242468657650388,"breakevenPct":5.3192561256005195},{"delta":0.55,"premium":3.7759786476868333,"strike":52.3576512455516,"iv":0.5071247330960853,"gamma":0.05198451957295373,"theta":-0.04406281138790036,"vega":0.05221797153024911,"rho":-0.024739576789979373,"breakevenPct":4.479605588154204},{"delta":0.6,"premium":4.238612099644128,"strike":53.24733096085409,"iv":0.4929076512455516,"gamma":0.05239377224199288,"theta":-0.041482740213523134,"vega":0.05116814946619217,"rho":-0.027054467003454864,"breakevenPct":3.639955050707891},{"delta":0.65,"premium":4.701245551601424,"strike":54.137010676156585,"iv":0.47869056939501775,"gamma":0.052803024911032025,"theta":-0.03890266903914591,"vega":0.05011832740213523,"rho":-0.029369357216930358,"breakevenPct":2.800304513261576},{"delta":0.7,"premium":5.185413153456998,"strike":55.04215851602024,"iv":0.4650172006745362,"gamma":0.053006913996627325,"theta":-0.036251602023608775,"vega":0.04892883642495784,"rho":-0.031699612313170124,"breakevenPct":1.9725808836743226},{"delta":0.75,"premium":6.365851602023609,"strike":56.44744238336144,"iv":0.4689238898257448,"gamma":0.046570713884204605,"theta":-0.031305002810567736,"vega":0.04322338392355256,"rho":-0.03452666528545483,"breakevenPct":1.5304939415300207},{"delta":0.8,"premium":7.546290050590221,"strike":57.852726250702645,"iv":0.47283057897695335,"gamma":0.04013451377178189,"theta":-0.026358403597526697,"vega":0.037517931422147266,"rho":-0.037353718257739546,"breakevenPct":1.088406999385719},{"delta":0.85,"premium":8.72672849915683,"strike":59.25801011804384,"iv":0.47673726812816186,"gamma":0.033698313659359186,"theta":-0.021411804384485665,"vega":0.03181247892074199,"rho":-0.04018077123002425,"breakevenPct":0.6463200572414181},{"delta":0.9,"premium":11.266751269035536,"strike":61.99661590524535,"iv":0.5067526226734349,"gamma":0.024709475465313015,"theta":-0.015605414551607438,"vega":0.024407445008460225,"rho":-0.04403884537401964,"breakevenPct":0.25586976757802926}]}},"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"}}