{"symbol":"WLY","url":"https://intraalpha.com/companies/WLY","capturedAt":"2026-10-22T21:28:50.377Z","state":"ready","quote":{"symbol":"WLY","last_price":54.05,"prev_close":52.04,"regular_close":54.05,"change":2.01,"change_pct":3.8624,"regular_change":2.01,"regular_change_pct":3.8624,"extended_change":0,"extended_change_pct":0,"bid":39.64,"ask":55,"bid_size":100,"ask_size":300,"volume":374512,"vwap":53.697939,"open":52.54,"high":54.16,"low":52.1,"close":54.05,"trade_count":9862,"last_trade_at":"2026-10-22T20:34:59.258240266Z","last_quote_at":"2026-10-22T20:25:00.71581012Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:28:48.121226108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WLY","fetched_at":"2026-10-22T21:28:49.818040+00:00","name":"John Wiley & Sons","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"PUBLISHING","country":"USA","description":"John Wiley & Sons, Inc. (WLY) is a prominent global leader in educational materials and research solutions, dedicated to advancing knowledge across academic and professional landscapes. The company's diverse portfolio includes academic publishing, professional development resources, and cutting-edge digital platforms designed to meet the evolving needs of learners and professionals. With a strong focus on digital transformation and content accessibility, Wiley is committed to enhancing educational outcomes and research productivity. Its reputation for quality and continuous innovation positions Wiley as a vital partner in the academic and professional sectors, enabling it to adapt effectively to the rapidly changing demands of its global client base.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":2649756000,"ebitda":349382000,"pe_ratio":14.09,"peg_ratio":13.05,"book_value":15.71,"dividend_per_share":1.423,"dividend_yield":0.0275,"eps":3.71,"revenue_ttm":1666089000,"gross_profit_ttm":1242968000,"profit_margin":0.119,"operating_margin_ttm":0.0729,"return_on_assets_ttm":0.0625,"return_on_equity_ttm":0.259,"quarterly_earnings_growth":1.084,"quarterly_revenue_growth":-0.026,"analyst_target_price":68,"analyst_number":1,"beta":0.754,"fifty_two_week_high":57.03,"fifty_two_week_low":27.72,"fifty_day_ma":50.1,"two_hundred_day_ma":42.88,"shares_outstanding":41925500,"forward_pe":15.27,"price_to_sales":1.59,"price_to_book":2.99,"ev_to_revenue":2.192,"ev_to_ebitda":9.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:28:49.818040+00:00"},"optionObservedAt":"2026-10-22T19:55:10.528Z","bars":[{"c":52.87,"h":52.87,"l":51.805,"n":46,"o":52.1,"t":"2026-10-15T13:30:00Z","v":3221,"vw":52.23653},{"c":52.77,"h":52.79,"l":52.77,"n":11,"o":52.79,"t":"2026-10-15T13:35:00Z","v":258,"vw":52.78},{"c":53.09,"h":53.28,"l":53.03,"n":74,"o":53.28,"t":"2026-10-15T13:40:00Z","v":4248,"vw":53.085855},{"c":52.94,"h":53.1,"l":52.94,"n":17,"o":53.1,"t":"2026-10-15T13:45:00Z","v":836,"vw":53.016667},{"c":53.03,"h":53.2,"l":53.03,"n":81,"o":53.175,"t":"2026-10-15T13:50:00Z","v":1359,"vw":53.132269},{"c":53.23,"h":53.25,"l":53.05,"n":72,"o":53.16,"t":"2026-10-15T13:55:00Z","v":2606,"vw":53.137112},{"c":53.26,"h":53.34,"l":53.18,"n":78,"o":53.18,"t":"2026-10-15T14:00:00Z","v":2030,"vw":53.287222},{"c":53.385,"h":53.72,"l":53.29,"n":98,"o":53.29,"t":"2026-10-15T14:05:00Z","v":2314,"vw":53.431218},{"c":53.61,"h":53.61,"l":53.47,"n":76,"o":53.47,"t":"2026-10-15T14:10:00Z","v":1273,"vw":53.5325},{"c":53.545,"h":53.78,"l":53.54,"n":108,"o":53.69,"t":"2026-10-15T14:15:00Z","v":3462,"vw":53.6268},{"c":53.34,"h":53.545,"l":53.34,"n":54,"o":53.545,"t":"2026-10-15T14:20:00Z","v":2113,"vw":53.43415},{"c":53.42,"h":53.42,"l":53.42,"n":42,"o":53.42,"t":"2026-10-15T14:25:00Z","v":1130,"vw":53.42},{"c":53.22,"h":53.31,"l":53.22,"n":32,"o":53.31,"t":"2026-10-15T14:30:00Z","v":1106,"vw":53.297143},{"c":53.335,"h":53.335,"l":53.26,"n":19,"o":53.335,"t":"2026-10-15T14:35:00Z","v":651,"vw":53.31386},{"c":53.23,"h":53.27,"l":53.13,"n":106,"o":53.26,"t":"2026-10-15T14:40:00Z","v":3324,"vw":53.225746},{"c":53.04,"h":53.075,"l":53.04,"n":35,"o":53.075,"t":"2026-10-15T14:45:00Z","v":818,"vw":53.067888},{"c":53.23,"h":53.23,"l":53.125,"n":37,"o":53.125,"t":"2026-10-15T14:50:00Z","v":3398,"vw":53.135778},{"c":53.13,"h":53.225,"l":53.13,"n":72,"o":53.225,"t":"2026-10-15T14:55:00Z","v":3046,"vw":53.169474},{"c":53.357,"h":53.385,"l":53.205,"n":59,"o":53.205,"t":"2026-10-15T15:00:00Z","v":1897,"vw":53.326595},{"c":53.3,"h":53.4,"l":53.3,"n":19,"o":53.4,"t":"2026-10-15T15:05:00Z","v":362,"vw":53.333333},{"c":53.24,"h":53.365,"l":53.24,"n":72,"o":53.365,"t":"2026-10-15T15:10:00Z","v":1599,"vw":53.305378},{"c":53.2699,"h":53.2699,"l":53.1,"n":30,"o":53.13,"t":"2026-10-15T15:15:00Z","v":1055,"vw":53.218041},{"c":53.02,"h":53.03,"l":53,"n":42,"o":53.02,"t":"2026-10-15T15:20:00Z","v":1770,"vw":53.009317},{"c":53.075,"h":53.075,"l":53.075,"n":10,"o":53.075,"t":"2026-10-15T15:25:00Z","v":200,"vw":53.075},{"c":53.095,"h":53.095,"l":53.06,"n":39,"o":53.06,"t":"2026-10-15T15:30:00Z","v":1188,"vw":53.072143},{"c":53.095,"h":53.095,"l":53.09,"n":20,"o":53.09,"t":"2026-10-15T15:35:00Z","v":516,"vw":53.0925},{"c":52.98,"h":53.095,"l":52.98,"n":79,"o":53.095,"t":"2026-10-15T15:40:00Z","v":1473,"vw":53.067},{"c":53.055,"h":53.055,"l":53.055,"n":16,"o":53.055,"t":"2026-10-15T15:45:00Z","v":372,"vw":53.055},{"c":53.095,"h":53.095,"l":53.095,"n":42,"o":53.095,"t":"2026-10-15T15:50:00Z","v":878,"vw":53.095},{"c":53.09,"h":53.12,"l":53.06,"n":50,"o":53.08,"t":"2026-10-15T15:55:00Z","v":1153,"vw":53.086667},{"c":53.035,"h":53.09,"l":52.95,"n":132,"o":53.09,"t":"2026-10-15T16:00:00Z","v":5539,"vw":53.005875},{"c":53.04,"h":53.04,"l":53.025,"n":19,"o":53.025,"t":"2026-10-15T16:05:00Z","v":484,"vw":53.03},{"c":53.045,"h":53.045,"l":53.026,"n":53,"o":53.026,"t":"2026-10-15T16:10:00Z","v":1346,"vw":53.030515},{"c":53.055,"h":53.07,"l":53.055,"n":36,"o":53.07,"t":"2026-10-15T16:15:00Z","v":776,"vw":53.06625},{"c":53,"h":53.05,"l":53,"n":57,"o":53.05,"t":"2026-10-15T16:20:00Z","v":1361,"vw":53.035856},{"c":53.005,"h":53.025,"l":53,"n":39,"o":53.025,"t":"2026-10-15T16:25:00Z","v":1731,"vw":53.010213},{"c":52.905,"h":52.96,"l":52.9,"n":120,"o":52.96,"t":"2026-10-15T16:30:00Z","v":2675,"vw":52.9255},{"c":52.94,"h":52.94,"l":52.9,"n":31,"o":52.9,"t":"2026-10-15T16:35:00Z","v":537,"vw":52.92},{"c":52.88,"h":52.965,"l":52.88,"n":41,"o":52.965,"t":"2026-10-15T16:40:00Z","v":842,"vw":52.919},{"c":52.84,"h":52.89,"l":52.84,"n":49,"o":52.89,"t":"2026-10-15T16:45:00Z","v":771,"vw":52.85375},{"c":52.84,"h":52.84,"l":52.84,"n":14,"o":52.84,"t":"2026-10-15T16:50:00Z","v":492,"vw":52.84},{"c":52.93,"h":52.93,"l":52.89,"n":76,"o":52.89,"t":"2026-10-15T16:55:00Z","v":1531,"vw":52.905714},{"c":52.95,"h":52.955,"l":52.95,"n":23,"o":52.955,"t":"2026-10-15T17:00:00Z","v":789,"vw":52.950907},{"c":52.87,"h":52.95,"l":52.87,"n":40,"o":52.95,"t":"2026-10-15T17:05:00Z","v":899,"vw":52.917337},{"c":52.92,"h":52.95,"l":52.92,"n":30,"o":52.95,"t":"2026-10-15T17:10:00Z","v":473,"vw":52.929585},{"c":53.015,"h":53.015,"l":52.97,"n":80,"o":52.97,"t":"2026-10-15T17:15:00Z","v":1336,"vw":52.991429},{"c":53.01,"h":53.02,"l":52.975,"n":50,"o":52.975,"t":"2026-10-15T17:20:00Z","v":1568,"vw":53.004375},{"c":53.015,"h":53.06,"l":53.015,"n":19,"o":53.06,"t":"2026-10-15T17:25:00Z","v":366,"vw":53.0375},{"c":53.04,"h":53.05,"l":53,"n":92,"o":53.05,"t":"2026-10-15T17:30:00Z","v":1641,"vw":53.035},{"c":53.08,"h":53.08,"l":53.04,"n":37,"o":53.04,"t":"2026-10-15T17:35:00Z","v":904,"vw":53.058},{"c":52.935,"h":53.065,"l":52.9325,"n":104,"o":53.065,"t":"2026-10-15T17:40:00Z","v":3575,"vw":53.020866},{"c":52.98,"h":52.98,"l":52.81,"n":71,"o":52.88,"t":"2026-10-15T17:45:00Z","v":2328,"vw":52.884286},{"c":52.75,"h":52.97,"l":52.75,"n":96,"o":52.93,"t":"2026-10-15T17:50:00Z","v":5073,"vw":52.883598},{"c":52.775,"h":52.825,"l":52.74,"n":53,"o":52.825,"t":"2026-10-15T17:55:00Z","v":1153,"vw":52.772596},{"c":52.78,"h":52.79,"l":52.69,"n":137,"o":52.75,"t":"2026-10-15T18:00:00Z","v":6913,"vw":52.745515},{"c":52.56,"h":52.74,"l":52.56,"n":133,"o":52.73,"t":"2026-10-15T18:05:00Z","v":3555,"vw":52.661109},{"c":52.625,"h":52.69,"l":52.56,"n":105,"o":52.62,"t":"2026-10-15T18:10:00Z","v":4321,"vw":52.647833},{"c":52.695,"h":52.72,"l":52.69,"n":67,"o":52.69,"t":"2026-10-15T18:15:00Z","v":2117,"vw":52.700455},{"c":52.65,"h":52.69,"l":52.65,"n":71,"o":52.69,"t":"2026-10-15T18:20:00Z","v":1883,"vw":52.676238},{"c":52.59,"h":52.63,"l":52.59,"n":47,"o":52.63,"t":"2026-10-15T18:25:00Z","v":1532,"vw":52.617778},{"c":52.62,"h":52.62,"l":52.62,"n":30,"o":52.62,"t":"2026-10-15T18:30:00Z","v":537,"vw":52.62},{"c":52.635,"h":52.67,"l":52.58,"n":113,"o":52.615,"t":"2026-10-15T18:35:00Z","v":6627,"vw":52.63251},{"c":52.59,"h":52.66,"l":52.51,"n":159,"o":52.66,"t":"2026-10-15T18:40:00Z","v":5485,"vw":52.590416},{"c":52.66,"h":52.66,"l":52.63,"n":77,"o":52.63,"t":"2026-10-15T18:45:00Z","v":1972,"vw":52.641667},{"c":52.67,"h":52.695,"l":52.61,"n":115,"o":52.69,"t":"2026-10-15T18:50:00Z","v":4188,"vw":52.662486},{"c":52.79,"h":52.79,"l":52.662,"n":122,"o":52.662,"t":"2026-10-15T18:55:00Z","v":3597,"vw":52.744769},{"c":52.795,"h":52.795,"l":52.795,"n":14,"o":52.795,"t":"2026-10-15T19:00:00Z","v":349,"vw":52.795},{"c":52.85,"h":52.85,"l":52.78,"n":78,"o":52.78,"t":"2026-10-15T19:05:00Z","v":2022,"vw":52.840741},{"c":52.795,"h":52.9,"l":52.76,"n":144,"o":52.86,"t":"2026-10-15T19:10:00Z","v":3926,"vw":52.816864},{"c":52.78,"h":52.78,"l":52.78,"n":22,"o":52.78,"t":"2026-10-15T19:15:00Z","v":410,"vw":52.78},{"c":52.87,"h":52.95,"l":52.87,"n":47,"o":52.95,"t":"2026-10-15T19:20:00Z","v":1099,"vw":52.92625},{"c":52.8,"h":52.925,"l":52.8,"n":282,"o":52.925,"t":"2026-10-15T19:25:00Z","v":10747,"vw":52.869228},{"c":52.955,"h":52.97,"l":52.77,"n":111,"o":52.77,"t":"2026-10-15T19:30:00Z","v":2231,"vw":52.904767},{"c":52.85,"h":52.95,"l":52.85,"n":136,"o":52.95,"t":"2026-10-15T19:35:00Z","v":2446,"vw":52.89875},{"c":52.89,"h":52.89,"l":52.81,"n":198,"o":52.87,"t":"2026-10-15T19:40:00Z","v":4458,"vw":52.843377},{"c":52.77,"h":52.895,"l":52.77,"n":386,"o":52.895,"t":"2026-10-15T19:45:00Z","v":7777,"vw":52.827142},{"c":52.87,"h":52.88,"l":52.72,"n":308,"o":52.72,"t":"2026-10-15T19:50:00Z","v":8382,"vw":52.794102},{"c":52.96,"h":53,"l":52.83,"n":967,"o":52.875,"t":"2026-10-15T19:55:00Z","v":31570,"vw":52.94217},{"c":52.97,"h":52.97,"l":52.97,"n":38,"o":52.97,"t":"2026-10-15T20:00:00Z","v":95564,"vw":52.97},{"c":53.36,"h":53.53,"l":53.36,"n":9,"o":53.53,"t":"2026-10-16T13:30:00Z","v":7250,"vw":53.527628},{"c":53.43,"h":53.815,"l":53.43,"n":61,"o":53.46,"t":"2026-10-16T13:35:00Z","v":2448,"vw":53.678529},{"c":53.425,"h":53.425,"l":53.425,"n":6,"o":53.425,"t":"2026-10-16T13:40:00Z","v":186,"vw":53.425},{"c":53.395,"h":53.395,"l":53.395,"n":19,"o":53.395,"t":"2026-10-16T13:55:00Z","v":2294,"vw":53.395},{"c":53.38,"h":53.385,"l":53.38,"n":16,"o":53.385,"t":"2026-10-16T14:00:00Z","v":533,"vw":53.382826},{"c":53.09,"h":53.375,"l":53.09,"n":27,"o":53.375,"t":"2026-10-16T14:05:00Z","v":779,"vw":53.2325},{"c":53.03,"h":53.05,"l":52.76,"n":87,"o":53.05,"t":"2026-10-16T14:15:00Z","v":2473,"vw":52.899275},{"c":53.05,"h":53.05,"l":52.94,"n":64,"o":52.94,"t":"2026-10-16T14:30:00Z","v":1058,"vw":53},{"c":53,"h":53,"l":52.98,"n":11,"o":52.98,"t":"2026-10-16T14:35:00Z","v":287,"vw":52.99},{"c":52.84,"h":52.86,"l":52.84,"n":14,"o":52.86,"t":"2026-10-16T14:40:00Z","v":552,"vw":52.8525},{"c":52.9987,"h":52.9987,"l":52.945,"n":33,"o":52.945,"t":"2026-10-16T14:45:00Z","v":706,"vw":52.971524},{"c":53.07,"h":53.07,"l":53.01,"n":13,"o":53.01,"t":"2026-10-16T14:50:00Z","v":572,"vw":53.055},{"c":53.16,"h":53.16,"l":53.16,"n":26,"o":53.16,"t":"2026-10-16T15:05:00Z","v":566,"vw":53.16},{"c":52.9901,"h":53.22,"l":52.9901,"n":12,"o":53.22,"t":"2026-10-16T15:20:00Z","v":763,"vw":53.024311},{"c":53.12,"h":53.135,"l":53.12,"n":34,"o":53.135,"t":"2026-10-16T15:30:00Z","v":1113,"vw":53.13125},{"c":53.01,"h":53.12,"l":53.01,"n":78,"o":53.12,"t":"2026-10-16T15:35:00Z","v":2754,"vw":53.044966},{"c":52.95,"h":52.95,"l":52.92,"n":25,"o":52.93,"t":"2026-10-16T15:40:00Z","v":696,"vw":52.933333},{"c":52.805,"h":52.97,"l":52.805,"n":59,"o":52.925,"t":"2026-10-16T15:45:00Z","v":1827,"vw":52.907236},{"c":52.67,"h":52.69,"l":52.62,"n":28,"o":52.64,"t":"2026-10-16T15:50:00Z","v":1167,"vw":52.648902},{"c":52.585,"h":52.5875,"l":52.585,"n":45,"o":52.585,"t":"2026-10-16T15:55:00Z","v":1279,"vw":52.585412},{"c":52.365,"h":52.52,"l":52.365,"n":90,"o":52.52,"t":"2026-10-16T16:00:00Z","v":3131,"vw":52.465432},{"c":52.4,"h":52.43,"l":52.4,"n":28,"o":52.41,"t":"2026-10-16T16:05:00Z","v":957,"vw":52.4125},{"c":52.29,"h":52.38,"l":52.28,"n":37,"o":52.38,"t":"2026-10-16T16:10:00Z","v":1645,"vw":52.304038},{"c":52.23,"h":52.265,"l":52.215,"n":54,"o":52.265,"t":"2026-10-16T16:15:00Z","v":1672,"vw":52.2325},{"c":52.18,"h":52.21,"l":52.18,"n":34,"o":52.2,"t":"2026-10-16T16:20:00Z","v":944,"vw":52.2},{"c":52.24,"h":52.24,"l":52.155,"n":54,"o":52.18,"t":"2026-10-16T16:25:00Z","v":2436,"vw":52.193736},{"c":52.18,"h":52.18,"l":52.18,"n":11,"o":52.18,"t":"2026-10-16T16:30:00Z","v":175,"vw":52.18},{"c":52.045,"h":52.1,"l":52.045,"n":47,"o":52.1,"t":"2026-10-16T16:35:00Z","v":1133,"vw":52.085856},{"c":52.05,"h":52.08,"l":52.05,"n":37,"o":52.05,"t":"2026-10-16T16:40:00Z","v":1196,"vw":52.065},{"c":52.01,"h":52.12,"l":52.01,"n":85,"o":52.09,"t":"2026-10-16T16:45:00Z","v":2279,"vw":52.065},{"c":52.02,"h":52.02,"l":52,"n":22,"o":52,"t":"2026-10-16T16:50:00Z","v":603,"vw":52.006667},{"c":52.025,"h":52.025,"l":52.025,"n":5,"o":52.025,"t":"2026-10-16T16:55:00Z","v":210,"vw":52.025},{"c":51.94,"h":51.94,"l":51.94,"n":26,"o":51.94,"t":"2026-10-16T17:00:00Z","v":643,"vw":51.94},{"c":51.98,"h":51.99,"l":51.98,"n":18,"o":51.98,"t":"2026-10-16T17:05:00Z","v":586,"vw":51.985},{"c":52.02,"h":52.02,"l":52.02,"n":25,"o":52.02,"t":"2026-10-16T17:15:00Z","v":643,"vw":52.02},{"c":52.02,"h":52.02,"l":52.02,"n":11,"o":52.02,"t":"2026-10-16T17:20:00Z","v":161,"vw":52.02},{"c":52.02,"h":52.02,"l":52.02,"n":7,"o":52.02,"t":"2026-10-16T17:25:00Z","v":311,"vw":52.02},{"c":52.14,"h":52.23,"l":52.03,"n":82,"o":52.09,"t":"2026-10-16T17:30:00Z","v":3556,"vw":52.122755},{"c":52.165,"h":52.165,"l":52.165,"n":11,"o":52.165,"t":"2026-10-16T17:35:00Z","v":334,"vw":52.165},{"c":52.305,"h":52.305,"l":52.145,"n":62,"o":52.145,"t":"2026-10-16T17:40:00Z","v":1441,"vw":52.19875},{"c":52.255,"h":52.26,"l":52.23,"n":27,"o":52.26,"t":"2026-10-16T17:45:00Z","v":942,"vw":52.254167},{"c":52.195,"h":52.2675,"l":52.195,"n":23,"o":52.2675,"t":"2026-10-16T17:50:00Z","v":616,"vw":52.213125},{"c":52.13,"h":52.17,"l":52.1125,"n":74,"o":52.17,"t":"2026-10-16T17:55:00Z","v":1506,"vw":52.130417},{"c":52.15,"h":52.15,"l":52.15,"n":13,"o":52.15,"t":"2026-10-16T18:00:00Z","v":332,"vw":52.15},{"c":52.145,"h":52.145,"l":52.145,"n":11,"o":52.145,"t":"2026-10-16T18:05:00Z","v":241,"vw":52.145},{"c":52.225,"h":52.23,"l":52.18,"n":64,"o":52.18,"t":"2026-10-16T18:10:00Z","v":1678,"vw":52.2037},{"c":52.23,"h":52.23,"l":52.23,"n":17,"o":52.23,"t":"2026-10-16T18:15:00Z","v":1011,"vw":52.23},{"c":52.27,"h":52.27,"l":52.23,"n":31,"o":52.23,"t":"2026-10-16T18:20:00Z","v":833,"vw":52.242},{"c":52.28,"h":52.28,"l":52.27,"n":94,"o":52.28,"t":"2026-10-16T18:25:00Z","v":1731,"vw":52.277143},{"c":52.34,"h":52.34,"l":52.33,"n":34,"o":52.33,"t":"2026-10-16T18:30:00Z","v":827,"vw":52.332},{"c":52.34,"h":52.34,"l":52.34,"n":31,"o":52.34,"t":"2026-10-16T18:35:00Z","v":695,"vw":52.34},{"c":52.39,"h":52.39,"l":52.345,"n":36,"o":52.345,"t":"2026-10-16T18:40:00Z","v":749,"vw":52.3675},{"c":52.415,"h":52.42,"l":52.415,"n":43,"o":52.42,"t":"2026-10-16T18:45:00Z","v":977,"vw":52.418333},{"c":52.29,"h":52.35,"l":52.2575,"n":114,"o":52.34,"t":"2026-10-16T18:50:00Z","v":3689,"vw":52.320441},{"c":52.27,"h":52.27,"l":52.27,"n":24,"o":52.27,"t":"2026-10-16T18:55:00Z","v":530,"vw":52.27},{"c":52.31,"h":52.355,"l":52.29,"n":146,"o":52.29,"t":"2026-10-16T19:00:00Z","v":4712,"vw":52.308673},{"c":52.35,"h":52.35,"l":52.35,"n":13,"o":52.35,"t":"2026-10-16T19:05:00Z","v":318,"vw":52.35},{"c":52.44,"h":52.445,"l":52.37,"n":102,"o":52.38,"t":"2026-10-16T19:10:00Z","v":2607,"vw":52.422852},{"c":52.36,"h":52.44,"l":52.36,"n":81,"o":52.44,"t":"2026-10-16T19:15:00Z","v":2448,"vw":52.41189},{"c":52.4025,"h":52.42,"l":52.38,"n":64,"o":52.38,"t":"2026-10-16T19:20:00Z","v":2011,"vw":52.404167},{"c":52.41,"h":52.45,"l":52.37,"n":134,"o":52.405,"t":"2026-10-16T19:25:00Z","v":3888,"vw":52.415437},{"c":52.52,"h":52.575,"l":52.44,"n":126,"o":52.45,"t":"2026-10-16T19:30:00Z","v":3505,"vw":52.500336},{"c":52.54,"h":52.56,"l":52.53,"n":138,"o":52.54,"t":"2026-10-16T19:35:00Z","v":3407,"vw":52.54645},{"c":52.5,"h":52.58,"l":52.48,"n":142,"o":52.58,"t":"2026-10-16T19:40:00Z","v":3742,"vw":52.502126},{"c":52.5,"h":52.58,"l":52.5,"n":186,"o":52.53,"t":"2026-10-16T19:45:00Z","v":6411,"vw":52.54331},{"c":52.565,"h":52.59,"l":52.505,"n":190,"o":52.505,"t":"2026-10-16T19:50:00Z","v":4215,"vw":52.552273},{"c":52.68,"h":52.77,"l":52.56,"n":681,"o":52.59,"t":"2026-10-16T19:55:00Z","v":24257,"vw":52.681087},{"c":52.72,"h":52.72,"l":52.68,"n":22,"o":52.68,"t":"2026-10-16T20:00:00Z","v":95460,"vw":52.719953},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-16T20:40:00Z","v":300,"vw":52.72},{"c":52.81,"h":52.81,"l":52.75,"n":14,"o":52.75,"t":"2026-10-19T13:30:00Z","v":2137,"vw":52.752897},{"c":52.8,"h":52.8,"l":52.8,"n":10,"o":52.8,"t":"2026-10-19T13:35:00Z","v":153,"vw":52.8},{"c":52.68,"h":52.68,"l":52.68,"n":9,"o":52.68,"t":"2026-10-19T13:40:00Z","v":216,"vw":52.68},{"c":52.63,"h":52.632,"l":52.63,"n":17,"o":52.632,"t":"2026-10-19T13:45:00Z","v":1031,"vw":52.631556},{"c":52.795,"h":52.82,"l":52.795,"n":14,"o":52.82,"t":"2026-10-19T13:55:00Z","v":525,"vw":52.8075},{"c":52.77,"h":52.86,"l":52.75,"n":64,"o":52.75,"t":"2026-10-19T14:00:00Z","v":3826,"vw":52.771796},{"c":52.67,"h":52.68,"l":52.67,"n":15,"o":52.68,"t":"2026-10-19T14:05:00Z","v":1038,"vw":52.671},{"c":52.78,"h":52.78,"l":52.77,"n":21,"o":52.77,"t":"2026-10-19T14:10:00Z","v":585,"vw":52.775},{"c":52.785,"h":52.79,"l":52.785,"n":16,"o":52.79,"t":"2026-10-19T14:15:00Z","v":576,"vw":52.786667},{"c":52.72,"h":52.8,"l":52.71,"n":45,"o":52.795,"t":"2026-10-19T14:20:00Z","v":1907,"vw":52.757308},{"c":52.755,"h":52.765,"l":52.755,"n":4,"o":52.765,"t":"2026-10-19T14:25:00Z","v":205,"vw":52.76},{"c":52.8,"h":52.8,"l":52.68,"n":88,"o":52.7,"t":"2026-10-19T14:30:00Z","v":3013,"vw":52.735},{"c":52.78,"h":52.78,"l":52.62,"n":30,"o":52.62,"t":"2026-10-19T14:35:00Z","v":1683,"vw":52.644643},{"c":52.665,"h":52.755,"l":52.64,"n":101,"o":52.755,"t":"2026-10-19T14:40:00Z","v":5647,"vw":52.662888},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-10-19T14:45:00Z","v":105,"vw":52.76},{"c":52.76,"h":52.76,"l":52.7,"n":13,"o":52.75,"t":"2026-10-19T14:50:00Z","v":727,"vw":52.743506},{"c":52.82,"h":52.83,"l":52.72,"n":68,"o":52.765,"t":"2026-10-19T14:55:00Z","v":2913,"vw":52.797813},{"c":52.8817,"h":52.8817,"l":52.71,"n":161,"o":52.84,"t":"2026-10-19T15:00:00Z","v":6837,"vw":52.776426},{"c":52.965,"h":52.965,"l":52.87,"n":71,"o":52.88,"t":"2026-10-19T15:10:00Z","v":4546,"vw":52.954037},{"c":52.805,"h":52.965,"l":52.805,"n":36,"o":52.965,"t":"2026-10-19T15:15:00Z","v":2701,"vw":52.935742},{"c":52.72,"h":52.885,"l":52.65,"n":148,"o":52.81,"t":"2026-10-19T15:20:00Z","v":6033,"vw":52.724408},{"c":52.72,"h":52.72,"l":52.66,"n":32,"o":52.66,"t":"2026-10-19T15:25:00Z","v":1369,"vw":52.666},{"c":52.7,"h":52.7,"l":52.66,"n":18,"o":52.66,"t":"2026-10-19T15:30:00Z","v":1197,"vw":52.664028},{"c":52.61,"h":52.67,"l":52.57,"n":75,"o":52.66,"t":"2026-10-19T15:35:00Z","v":3387,"vw":52.635386},{"c":52.55,"h":52.69,"l":52.55,"n":98,"o":52.64,"t":"2026-10-19T15:40:00Z","v":4207,"vw":52.640612},{"c":52.61,"h":52.62,"l":52.6,"n":27,"o":52.6,"t":"2026-10-19T15:45:00Z","v":1137,"vw":52.608889},{"c":52.585,"h":52.585,"l":52.54,"n":33,"o":52.56,"t":"2026-10-19T15:50:00Z","v":518,"vw":52.561744},{"c":52.58,"h":52.58,"l":52.58,"n":9,"o":52.58,"t":"2026-10-19T15:55:00Z","v":170,"vw":52.58},{"c":52.465,"h":52.545,"l":52.465,"n":77,"o":52.54,"t":"2026-10-19T16:00:00Z","v":1602,"vw":52.508333},{"c":52.465,"h":52.465,"l":52.465,"n":8,"o":52.465,"t":"2026-10-19T16:05:00Z","v":447,"vw":52.465},{"c":52.535,"h":52.56,"l":52.495,"n":117,"o":52.5,"t":"2026-10-19T16:10:00Z","v":4965,"vw":52.522152},{"c":52.39,"h":52.5,"l":52.39,"n":95,"o":52.5,"t":"2026-10-19T16:15:00Z","v":2604,"vw":52.472923},{"c":52.42,"h":52.42,"l":52.42,"n":7,"o":52.42,"t":"2026-10-19T16:20:00Z","v":246,"vw":52.42},{"c":52.42,"h":52.42,"l":52.42,"n":4,"o":52.42,"t":"2026-10-19T16:25:00Z","v":104,"vw":52.42},{"c":52.42,"h":52.42,"l":52.42,"n":4,"o":52.42,"t":"2026-10-19T16:30:00Z","v":318,"vw":52.42},{"c":52.44,"h":52.44,"l":52.41,"n":64,"o":52.44,"t":"2026-10-19T16:35:00Z","v":2611,"vw":52.418261},{"c":52.39,"h":52.4,"l":52.34,"n":115,"o":52.4,"t":"2026-10-19T16:40:00Z","v":3970,"vw":52.381935},{"c":52.335,"h":52.4,"l":52.335,"n":67,"o":52.38,"t":"2026-10-19T16:45:00Z","v":2196,"vw":52.379452},{"c":52.28,"h":52.35,"l":52.27,"n":77,"o":52.35,"t":"2026-10-19T16:50:00Z","v":4022,"vw":52.32033},{"c":52.255,"h":52.255,"l":52.255,"n":20,"o":52.255,"t":"2026-10-19T17:00:00Z","v":1052,"vw":52.255},{"c":52.3,"h":52.32,"l":52.3,"n":34,"o":52.31,"t":"2026-10-19T17:05:00Z","v":1458,"vw":52.307865},{"c":52.45,"h":52.45,"l":52.3189,"n":38,"o":52.3189,"t":"2026-10-19T17:10:00Z","v":1512,"vw":52.37745},{"c":52.48,"h":52.48,"l":52.48,"n":3,"o":52.48,"t":"2026-10-19T17:15:00Z","v":300,"vw":52.48},{"c":52.285,"h":52.45,"l":52.285,"n":85,"o":52.41,"t":"2026-10-19T17:20:00Z","v":4159,"vw":52.364292},{"c":52.335,"h":52.335,"l":52.335,"n":4,"o":52.335,"t":"2026-10-19T17:25:00Z","v":614,"vw":52.335},{"c":52.32,"h":52.32,"l":52.32,"n":22,"o":52.32,"t":"2026-10-19T17:30:00Z","v":355,"vw":52.32},{"c":52.215,"h":52.28,"l":52.215,"n":104,"o":52.26,"t":"2026-10-19T17:35:00Z","v":2736,"vw":52.256822},{"c":52.385,"h":52.385,"l":52.215,"n":71,"o":52.215,"t":"2026-10-19T17:40:00Z","v":2916,"vw":52.297329},{"c":52.385,"h":52.385,"l":52.385,"n":4,"o":52.385,"t":"2026-10-19T17:50:00Z","v":140,"vw":52.385},{"c":52.3975,"h":52.43,"l":52.3975,"n":17,"o":52.43,"t":"2026-10-19T17:55:00Z","v":1000,"vw":52.426389},{"c":52.4,"h":52.55,"l":52.4,"n":125,"o":52.45,"t":"2026-10-19T18:00:00Z","v":6242,"vw":52.465331},{"c":52.39,"h":52.4,"l":52.39,"n":34,"o":52.39,"t":"2026-10-19T18:05:00Z","v":1064,"vw":52.391429},{"c":52.45,"h":52.45,"l":52.45,"n":7,"o":52.45,"t":"2026-10-19T18:10:00Z","v":215,"vw":52.45},{"c":52.41,"h":52.41,"l":52.36,"n":30,"o":52.41,"t":"2026-10-19T18:15:00Z","v":1653,"vw":52.383064},{"c":52.4,"h":52.45,"l":52.4,"n":24,"o":52.45,"t":"2026-10-19T18:25:00Z","v":683,"vw":52.41},{"c":52.395,"h":52.395,"l":52.39,"n":30,"o":52.39,"t":"2026-10-19T18:30:00Z","v":1380,"vw":52.390992},{"c":52.4,"h":52.4,"l":52.395,"n":30,"o":52.395,"t":"2026-10-19T18:35:00Z","v":471,"vw":52.3975},{"c":52.38,"h":52.43,"l":52.37,"n":50,"o":52.4,"t":"2026-10-19T18:40:00Z","v":2087,"vw":52.396497},{"c":52.35,"h":52.37,"l":52.35,"n":129,"o":52.37,"t":"2026-10-19T18:45:00Z","v":2977,"vw":52.356071},{"c":52.32,"h":52.385,"l":52.32,"n":109,"o":52.36,"t":"2026-10-19T18:50:00Z","v":5202,"vw":52.360068},{"c":52.36,"h":52.36,"l":52.345,"n":35,"o":52.36,"t":"2026-10-19T18:55:00Z","v":1321,"vw":52.350508},{"c":52.33,"h":52.37,"l":52.32,"n":48,"o":52.37,"t":"2026-10-19T19:00:00Z","v":1628,"vw":52.3475},{"c":52.27,"h":52.32,"l":52.27,"n":75,"o":52.32,"t":"2026-10-19T19:05:00Z","v":1890,"vw":52.286308},{"c":52.2608,"h":52.265,"l":52.2608,"n":25,"o":52.265,"t":"2026-10-19T19:10:00Z","v":843,"vw":52.262},{"c":52.12,"h":52.27,"l":52.12,"n":169,"o":52.27,"t":"2026-10-19T19:15:00Z","v":4975,"vw":52.201976},{"c":52.13,"h":52.15,"l":52.11,"n":62,"o":52.15,"t":"2026-10-19T19:20:00Z","v":3354,"vw":52.129428},{"c":52.11,"h":52.18,"l":52.11,"n":122,"o":52.15,"t":"2026-10-19T19:25:00Z","v":4352,"vw":52.137526},{"c":52.17,"h":52.17,"l":52.08,"n":52,"o":52.08,"t":"2026-10-19T19:30:00Z","v":882,"vw":52.133333},{"c":52.24,"h":52.27,"l":52.13,"n":157,"o":52.17,"t":"2026-10-19T19:35:00Z","v":3544,"vw":52.187},{"c":52.17,"h":52.26,"l":52.14,"n":188,"o":52.26,"t":"2026-10-19T19:40:00Z","v":6381,"vw":52.196086},{"c":52,"h":52.12,"l":52,"n":144,"o":52.12,"t":"2026-10-19T19:45:00Z","v":3509,"vw":52.066519},{"c":51.95,"h":52.05,"l":51.93,"n":242,"o":52.05,"t":"2026-10-19T19:50:00Z","v":6238,"vw":51.996758},{"c":51.81,"h":51.9,"l":51.73,"n":771,"o":51.9,"t":"2026-10-19T19:55:00Z","v":25766,"vw":51.823714},{"c":51.78,"h":51.78,"l":51.78,"n":22,"o":51.78,"t":"2026-10-19T20:00:00Z","v":70210,"vw":51.78},{"c":51.86,"h":52.21,"l":51.86,"n":18,"o":52.21,"t":"2026-10-20T13:30:00Z","v":2686,"vw":52.163937},{"c":52.535,"h":52.535,"l":52.11,"n":29,"o":52.12,"t":"2026-10-20T13:35:00Z","v":1866,"vw":52.407333},{"c":52.525,"h":52.57,"l":52.525,"n":25,"o":52.535,"t":"2026-10-20T13:40:00Z","v":2139,"vw":52.531049},{"c":52.86,"h":52.86,"l":52.495,"n":38,"o":52.495,"t":"2026-10-20T13:45:00Z","v":2529,"vw":52.610247},{"c":52.96,"h":52.96,"l":52.82,"n":45,"o":52.83,"t":"2026-10-20T13:50:00Z","v":2380,"vw":52.858823},{"c":52.93,"h":52.945,"l":52.93,"n":2,"o":52.945,"t":"2026-10-20T13:55:00Z","v":200,"vw":52.9375},{"c":52.55,"h":52.98,"l":52.55,"n":73,"o":52.98,"t":"2026-10-20T14:00:00Z","v":3785,"vw":52.750191},{"c":52.34,"h":52.49,"l":52.24,"n":108,"o":52.49,"t":"2026-10-20T14:05:00Z","v":4657,"vw":52.33607},{"c":52.02,"h":52.47,"l":52.02,"n":106,"o":52.47,"t":"2026-10-20T14:10:00Z","v":3573,"vw":52.249021},{"c":51.99,"h":52.08,"l":51.99,"n":18,"o":52.08,"t":"2026-10-20T14:15:00Z","v":1700,"vw":51.998458},{"c":52.045,"h":52.16,"l":51.875,"n":107,"o":52,"t":"2026-10-20T14:20:00Z","v":8498,"vw":51.981284},{"c":52.04,"h":52.04,"l":51.92,"n":27,"o":51.925,"t":"2026-10-20T14:25:00Z","v":807,"vw":51.961667},{"c":52.105,"h":52.2,"l":52.04,"n":48,"o":52.04,"t":"2026-10-20T14:30:00Z","v":2264,"vw":52.136829},{"c":52.37,"h":52.41,"l":52.215,"n":21,"o":52.29,"t":"2026-10-20T14:35:00Z","v":10769,"vw":52.283606},{"c":52.395,"h":52.395,"l":52.37,"n":31,"o":52.37,"t":"2026-10-20T14:40:00Z","v":993,"vw":52.386667},{"c":52.47,"h":52.47,"l":52.44,"n":49,"o":52.44,"t":"2026-10-20T14:45:00Z","v":1254,"vw":52.464286},{"c":52.5536,"h":52.585,"l":52.54,"n":35,"o":52.54,"t":"2026-10-20T14:50:00Z","v":1382,"vw":52.558667},{"c":52.585,"h":52.585,"l":52.585,"n":14,"o":52.585,"t":"2026-10-20T14:55:00Z","v":441,"vw":52.585},{"c":52.55,"h":52.56,"l":52.55,"n":28,"o":52.56,"t":"2026-10-20T15:05:00Z","v":574,"vw":52.556667},{"c":52.39,"h":52.56,"l":52.385,"n":81,"o":52.56,"t":"2026-10-20T15:10:00Z","v":1512,"vw":52.429452},{"c":52.395,"h":52.44,"l":52.395,"n":39,"o":52.4,"t":"2026-10-20T15:15:00Z","v":1108,"vw":52.406429},{"c":52.375,"h":52.46,"l":52.375,"n":87,"o":52.45,"t":"2026-10-20T15:20:00Z","v":3878,"vw":52.394776},{"c":52.375,"h":52.375,"l":52.375,"n":7,"o":52.375,"t":"2026-10-20T15:25:00Z","v":172,"vw":52.375},{"c":52.18,"h":52.27,"l":52.141,"n":160,"o":52.27,"t":"2026-10-20T15:30:00Z","v":6812,"vw":52.179535},{"c":52.25,"h":52.25,"l":52.115,"n":46,"o":52.115,"t":"2026-10-20T15:35:00Z","v":1519,"vw":52.180511},{"c":52.365,"h":52.39,"l":52.28,"n":18,"o":52.28,"t":"2026-10-20T15:40:00Z","v":830,"vw":52.332006},{"c":52.35,"h":52.365,"l":52.35,"n":20,"o":52.365,"t":"2026-10-20T15:45:00Z","v":506,"vw":52.358333},{"c":52.31,"h":52.31,"l":52.31,"n":3,"o":52.31,"t":"2026-10-20T15:50:00Z","v":202,"vw":52.31},{"c":52.31,"h":52.31,"l":52.3,"n":8,"o":52.31,"t":"2026-10-20T15:55:00Z","v":813,"vw":52.308571},{"c":52.2,"h":52.26,"l":52.2,"n":93,"o":52.2,"t":"2026-10-20T16:00:00Z","v":2256,"vw":52.226431},{"c":52.19,"h":52.19,"l":52.19,"n":8,"o":52.19,"t":"2026-10-20T16:05:00Z","v":153,"vw":52.19},{"c":52.19,"h":52.19,"l":52.13,"n":38,"o":52.19,"t":"2026-10-20T16:10:00Z","v":1182,"vw":52.160625},{"c":52.08,"h":52.19,"l":52.08,"n":78,"o":52.18,"t":"2026-10-20T16:15:00Z","v":2813,"vw":52.15373},{"c":52.113,"h":52.113,"l":52.09,"n":9,"o":52.09,"t":"2026-10-20T16:20:00Z","v":327,"vw":52.101725},{"c":52.11,"h":52.11,"l":52.11,"n":4,"o":52.11,"t":"2026-10-20T16:30:00Z","v":506,"vw":52.11},{"c":52.23,"h":52.23,"l":52.17,"n":57,"o":52.17,"t":"2026-10-20T16:40:00Z","v":1775,"vw":52.217947},{"c":52.19,"h":52.2791,"l":52.19,"n":7,"o":52.2791,"t":"2026-10-20T16:45:00Z","v":881,"vw":52.223621},{"c":52.22,"h":52.275,"l":52.2,"n":111,"o":52.24,"t":"2026-10-20T16:50:00Z","v":6155,"vw":52.224319},{"c":52.22,"h":52.23,"l":52.22,"n":15,"o":52.23,"t":"2026-10-20T16:55:00Z","v":699,"vw":52.221667},{"c":52.2,"h":52.26,"l":52.2,"n":11,"o":52.26,"t":"2026-10-20T17:00:00Z","v":662,"vw":52.213333},{"c":52.25,"h":52.25,"l":52.24,"n":10,"o":52.24,"t":"2026-10-20T17:05:00Z","v":431,"vw":52.245},{"c":52.305,"h":52.385,"l":52.26,"n":79,"o":52.28,"t":"2026-10-20T17:10:00Z","v":2568,"vw":52.298552},{"c":52.31,"h":52.31,"l":52.2116,"n":13,"o":52.2116,"t":"2026-10-20T17:15:00Z","v":714,"vw":52.228},{"c":52.325,"h":52.33,"l":52.325,"n":12,"o":52.33,"t":"2026-10-20T17:20:00Z","v":316,"vw":52.3275},{"c":52.455,"h":52.455,"l":52.307,"n":75,"o":52.32,"t":"2026-10-20T17:25:00Z","v":7869,"vw":52.328773},{"c":52.33,"h":52.4423,"l":52.31,"n":101,"o":52.38,"t":"2026-10-20T17:30:00Z","v":3720,"vw":52.385075},{"c":52.42,"h":52.465,"l":52.32,"n":126,"o":52.325,"t":"2026-10-20T17:35:00Z","v":12517,"vw":52.342897},{"c":52.425,"h":52.46,"l":52.425,"n":13,"o":52.425,"t":"2026-10-20T17:40:00Z","v":345,"vw":52.436667},{"c":52.435,"h":52.48,"l":52.4251,"n":42,"o":52.4251,"t":"2026-10-20T17:45:00Z","v":1225,"vw":52.437833},{"c":52.435,"h":52.435,"l":52.435,"n":4,"o":52.435,"t":"2026-10-20T17:50:00Z","v":246,"vw":52.435},{"c":52.42,"h":52.42,"l":52.42,"n":9,"o":52.42,"t":"2026-10-20T17:55:00Z","v":242,"vw":52.42},{"c":52.375,"h":52.43,"l":52.37,"n":31,"o":52.43,"t":"2026-10-20T18:00:00Z","v":1374,"vw":52.381782},{"c":52.275,"h":52.39,"l":52.275,"n":120,"o":52.37,"t":"2026-10-20T18:05:00Z","v":3037,"vw":52.351411},{"c":52.32,"h":52.32,"l":52.32,"n":9,"o":52.32,"t":"2026-10-20T18:10:00Z","v":623,"vw":52.32},{"c":52.35,"h":52.38,"l":52.35,"n":21,"o":52.38,"t":"2026-10-20T18:15:00Z","v":795,"vw":52.360833},{"c":52.38,"h":52.38,"l":52.38,"n":15,"o":52.38,"t":"2026-10-20T18:20:00Z","v":358,"vw":52.38},{"c":52.345,"h":52.345,"l":52.345,"n":17,"o":52.345,"t":"2026-10-20T18:25:00Z","v":630,"vw":52.345},{"c":52.34,"h":52.34,"l":52.34,"n":43,"o":52.34,"t":"2026-10-20T18:30:00Z","v":1135,"vw":52.34},{"c":52.32,"h":52.335,"l":52.32,"n":14,"o":52.335,"t":"2026-10-20T18:35:00Z","v":531,"vw":52.3275},{"c":52.34,"h":52.34,"l":52.31,"n":114,"o":52.33,"t":"2026-10-20T18:40:00Z","v":3069,"vw":52.320426},{"c":52.285,"h":52.34,"l":52.19,"n":443,"o":52.33,"t":"2026-10-20T18:45:00Z","v":16411,"vw":52.236561},{"c":52.21,"h":52.29,"l":52.21,"n":100,"o":52.29,"t":"2026-10-20T18:50:00Z","v":3251,"vw":52.2355},{"c":52.21,"h":52.21,"l":52.18,"n":123,"o":52.18,"t":"2026-10-20T18:55:00Z","v":2036,"vw":52.185089},{"c":52.1325,"h":52.21,"l":52.1,"n":113,"o":52.21,"t":"2026-10-20T19:00:00Z","v":3694,"vw":52.148625},{"c":52.15,"h":52.18,"l":52.1,"n":52,"o":52.135,"t":"2026-10-20T19:05:00Z","v":1749,"vw":52.142571},{"c":52.12,"h":52.15,"l":52.11,"n":53,"o":52.15,"t":"2026-10-20T19:10:00Z","v":1203,"vw":52.127857},{"c":52.145,"h":52.145,"l":52.115,"n":60,"o":52.115,"t":"2026-10-20T19:15:00Z","v":1072,"vw":52.130426},{"c":52.13,"h":52.13,"l":52.13,"n":19,"o":52.13,"t":"2026-10-20T19:20:00Z","v":223,"vw":52.13},{"c":52.21,"h":52.21,"l":52.13,"n":186,"o":52.15,"t":"2026-10-20T19:25:00Z","v":5087,"vw":52.173173},{"c":52.24,"h":52.24,"l":52.15,"n":130,"o":52.16,"t":"2026-10-20T19:30:00Z","v":3704,"vw":52.176525},{"c":52.26,"h":52.26,"l":52.22,"n":83,"o":52.24,"t":"2026-10-20T19:35:00Z","v":3552,"vw":52.22899},{"c":52.255,"h":52.28,"l":52.24,"n":128,"o":52.27,"t":"2026-10-20T19:40:00Z","v":3487,"vw":52.259891},{"c":52.26,"h":52.275,"l":52.2,"n":260,"o":52.255,"t":"2026-10-20T19:45:00Z","v":11316,"vw":52.24361},{"c":52.345,"h":52.345,"l":52.24,"n":200,"o":52.3,"t":"2026-10-20T19:50:00Z","v":8109,"vw":52.278821},{"c":52.27,"h":52.36,"l":52.27,"n":782,"o":52.31,"t":"2026-10-20T19:55:00Z","v":34611,"vw":52.299971},{"c":52.28,"h":52.28,"l":52.28,"n":30,"o":52.28,"t":"2026-10-20T20:00:00Z","v":95286,"vw":52.28},{"c":52.735,"h":52.735,"l":52.11,"n":14,"o":52.18,"t":"2026-10-21T13:30:00Z","v":3835,"vw":52.298869},{"c":51.99,"h":52.4,"l":51.99,"n":7,"o":52.4,"t":"2026-10-21T13:35:00Z","v":234,"vw":52.195},{"c":52,"h":52.225,"l":52,"n":97,"o":52,"t":"2026-10-21T13:40:00Z","v":2160,"vw":52.094731},{"c":52.015,"h":52.02,"l":51.93,"n":26,"o":52.02,"t":"2026-10-21T13:45:00Z","v":1635,"vw":52.010667},{"c":51.935,"h":51.935,"l":51.935,"n":1,"o":51.935,"t":"2026-10-21T13:50:00Z","v":100,"vw":51.935},{"c":52.04,"h":52.2,"l":52.04,"n":30,"o":52.2,"t":"2026-10-21T13:55:00Z","v":1019,"vw":52.119286},{"c":52.04,"h":52.04,"l":52.04,"n":10,"o":52.04,"t":"2026-10-21T14:00:00Z","v":495,"vw":52.04},{"c":51.67,"h":51.835,"l":51.67,"n":48,"o":51.68,"t":"2026-10-21T14:05:00Z","v":2087,"vw":51.699978},{"c":51.785,"h":51.87,"l":51.605,"n":66,"o":51.605,"t":"2026-10-21T14:10:00Z","v":1281,"vw":51.810625},{"c":51.708,"h":51.708,"l":51.708,"n":8,"o":51.708,"t":"2026-10-21T14:15:00Z","v":696,"vw":51.708},{"c":51.79,"h":51.825,"l":51.72,"n":48,"o":51.775,"t":"2026-10-21T14:20:00Z","v":1919,"vw":51.774916},{"c":51.795,"h":51.795,"l":51.795,"n":10,"o":51.795,"t":"2026-10-21T14:35:00Z","v":354,"vw":51.795},{"c":51.95,"h":51.955,"l":51.79,"n":84,"o":51.795,"t":"2026-10-21T14:40:00Z","v":3517,"vw":51.879955},{"c":52.055,"h":52.09,"l":51.995,"n":39,"o":52.07,"t":"2026-10-21T14:50:00Z","v":1612,"vw":52.045674},{"c":52.035,"h":52.035,"l":52.035,"n":4,"o":52.035,"t":"2026-10-21T14:55:00Z","v":124,"vw":52.035},{"c":52.02,"h":52.035,"l":51.925,"n":23,"o":52.025,"t":"2026-10-21T15:00:00Z","v":2425,"vw":51.980594},{"c":51.98,"h":51.98,"l":51.895,"n":51,"o":51.91,"t":"2026-10-21T15:05:00Z","v":1575,"vw":51.921304},{"c":52.02,"h":52.025,"l":51.98,"n":50,"o":51.99,"t":"2026-10-21T15:15:00Z","v":2022,"vw":52.009},{"c":52.02,"h":52.02,"l":52.02,"n":18,"o":52.02,"t":"2026-10-21T15:20:00Z","v":888,"vw":52.02},{"c":52.02,"h":52.02,"l":52.02,"n":18,"o":52.02,"t":"2026-10-21T15:25:00Z","v":1067,"vw":52.02},{"c":52.01,"h":52.01,"l":52.01,"n":5,"o":52.01,"t":"2026-10-21T15:30:00Z","v":114,"vw":52.01},{"c":52.09,"h":52.09,"l":52,"n":36,"o":52,"t":"2026-10-21T15:40:00Z","v":1400,"vw":52.034286},{"c":52.095,"h":52.095,"l":52,"n":12,"o":52,"t":"2026-10-21T15:45:00Z","v":353,"vw":52.033569},{"c":52.025,"h":52.07,"l":52,"n":58,"o":52.07,"t":"2026-10-21T15:50:00Z","v":2871,"vw":52.032441},{"c":52.02,"h":52.02,"l":52.02,"n":13,"o":52.02,"t":"2026-10-21T15:55:00Z","v":448,"vw":52.02},{"c":51.94,"h":51.97,"l":51.94,"n":86,"o":51.96,"t":"2026-10-21T16:00:00Z","v":5407,"vw":51.962688},{"c":51.97,"h":51.97,"l":51.93,"n":26,"o":51.93,"t":"2026-10-21T16:05:00Z","v":528,"vw":51.956667},{"c":52.025,"h":52.025,"l":51.98,"n":40,"o":51.98,"t":"2026-10-21T16:10:00Z","v":1054,"vw":51.989167},{"c":52,"h":52.025,"l":52,"n":29,"o":52.025,"t":"2026-10-21T16:20:00Z","v":1294,"vw":52.014375},{"c":52.01,"h":52.01,"l":52,"n":14,"o":52,"t":"2026-10-21T16:25:00Z","v":778,"vw":52.006667},{"c":51.955,"h":51.98,"l":51.955,"n":63,"o":51.97,"t":"2026-10-21T16:30:00Z","v":2129,"vw":51.968},{"c":51.9,"h":51.91,"l":51.9,"n":77,"o":51.91,"t":"2026-10-21T16:35:00Z","v":1802,"vw":51.905},{"c":51.915,"h":51.915,"l":51.85,"n":54,"o":51.9,"t":"2026-10-21T16:40:00Z","v":2394,"vw":51.869784},{"c":51.95,"h":51.95,"l":51.905,"n":14,"o":51.905,"t":"2026-10-21T16:45:00Z","v":338,"vw":51.9275},{"c":51.98,"h":51.98,"l":51.925,"n":67,"o":51.925,"t":"2026-10-21T17:00:00Z","v":1179,"vw":51.963906},{"c":51.91,"h":52.01,"l":51.88,"n":166,"o":51.98,"t":"2026-10-21T17:05:00Z","v":7660,"vw":51.95123},{"c":51.88,"h":51.89,"l":51.84,"n":67,"o":51.89,"t":"2026-10-21T17:15:00Z","v":2137,"vw":51.866666},{"c":51.895,"h":51.895,"l":51.895,"n":10,"o":51.895,"t":"2026-10-21T17:20:00Z","v":336,"vw":51.895},{"c":51.895,"h":51.9499,"l":51.895,"n":23,"o":51.9499,"t":"2026-10-21T17:25:00Z","v":555,"vw":51.929864},{"c":51.86,"h":51.89,"l":51.84,"n":47,"o":51.89,"t":"2026-10-21T17:35:00Z","v":1224,"vw":51.86},{"c":51.88,"h":51.88,"l":51.88,"n":11,"o":51.88,"t":"2026-10-21T17:40:00Z","v":259,"vw":51.88},{"c":51.89,"h":51.89,"l":51.86,"n":100,"o":51.875,"t":"2026-10-21T17:45:00Z","v":2736,"vw":51.87091},{"c":51.905,"h":51.935,"l":51.89,"n":119,"o":51.91,"t":"2026-10-21T17:50:00Z","v":6419,"vw":51.908457},{"c":51.91,"h":51.91,"l":51.91,"n":8,"o":51.91,"t":"2026-10-21T17:55:00Z","v":960,"vw":51.91},{"c":51.905,"h":51.905,"l":51.89,"n":28,"o":51.9,"t":"2026-10-21T18:00:00Z","v":974,"vw":51.900625},{"c":51.935,"h":51.95,"l":51.935,"n":36,"o":51.95,"t":"2026-10-21T18:05:00Z","v":1181,"vw":51.94021},{"c":51.9,"h":51.94,"l":51.87,"n":85,"o":51.94,"t":"2026-10-21T18:10:00Z","v":2861,"vw":51.911875},{"c":51.8,"h":51.895,"l":51.79,"n":90,"o":51.895,"t":"2026-10-21T18:15:00Z","v":3394,"vw":51.849471},{"c":51.92,"h":51.94,"l":51.805,"n":71,"o":51.805,"t":"2026-10-21T18:20:00Z","v":3414,"vw":51.897463},{"c":51.915,"h":51.915,"l":51.915,"n":11,"o":51.915,"t":"2026-10-21T18:25:00Z","v":262,"vw":51.915},{"c":52.005,"h":52.01,"l":51.97,"n":43,"o":51.97,"t":"2026-10-21T18:30:00Z","v":1933,"vw":51.993947},{"c":51.955,"h":51.98,"l":51.955,"n":38,"o":51.98,"t":"2026-10-21T18:35:00Z","v":1266,"vw":51.961569},{"c":51.965,"h":51.965,"l":51.93,"n":105,"o":51.955,"t":"2026-10-21T18:40:00Z","v":2682,"vw":51.944167},{"c":51.835,"h":51.97,"l":51.835,"n":138,"o":51.97,"t":"2026-10-21T18:45:00Z","v":5565,"vw":51.903604},{"c":51.87,"h":51.87,"l":51.78,"n":51,"o":51.82,"t":"2026-10-21T18:50:00Z","v":1727,"vw":51.818498},{"c":51.77,"h":51.82,"l":51.76,"n":100,"o":51.82,"t":"2026-10-21T18:55:00Z","v":2993,"vw":51.776333},{"c":51.65,"h":51.74,"l":51.65,"n":151,"o":51.74,"t":"2026-10-21T19:00:00Z","v":3266,"vw":51.696072},{"c":51.485,"h":51.665,"l":51.42,"n":243,"o":51.63,"t":"2026-10-21T19:05:00Z","v":9289,"vw":51.541174},{"c":51.55,"h":51.6,"l":51.44,"n":229,"o":51.44,"t":"2026-10-21T19:10:00Z","v":19153,"vw":51.500933},{"c":51.6,"h":51.7,"l":51.585,"n":71,"o":51.62,"t":"2026-10-21T19:15:00Z","v":3571,"vw":51.635167},{"c":51.605,"h":51.64,"l":51.57,"n":171,"o":51.63,"t":"2026-10-21T19:20:00Z","v":4871,"vw":51.604616},{"c":51.75,"h":51.75,"l":51.64,"n":83,"o":51.64,"t":"2026-10-21T19:25:00Z","v":2513,"vw":51.702395},{"c":51.805,"h":51.83,"l":51.66,"n":84,"o":51.7,"t":"2026-10-21T19:30:00Z","v":3706,"vw":51.797152},{"c":51.85,"h":51.85,"l":51.805,"n":68,"o":51.805,"t":"2026-10-21T19:35:00Z","v":2919,"vw":51.831294},{"c":51.97,"h":51.97,"l":51.85,"n":102,"o":51.85,"t":"2026-10-21T19:40:00Z","v":3046,"vw":51.900622},{"c":52.02,"h":52.02,"l":51.92,"n":224,"o":51.92,"t":"2026-10-21T19:45:00Z","v":9623,"vw":51.967111},{"c":52.06,"h":52.06,"l":51.99,"n":84,"o":51.99,"t":"2026-10-21T19:50:00Z","v":2606,"vw":52.028545},{"c":52.07,"h":52.07,"l":51.93,"n":867,"o":52,"t":"2026-10-21T19:55:00Z","v":38705,"vw":51.99264},{"c":52.04,"h":52.04,"l":52.04,"n":27,"o":52.04,"t":"2026-10-21T20:00:00Z","v":61425,"vw":52.04},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-10-21T20:35:00Z","v":300,"vw":52.04},{"c":52.31,"h":52.54,"l":52.31,"n":15,"o":52.54,"t":"2026-10-22T13:30:00Z","v":3600,"vw":52.495071},{"c":52.655,"h":52.7,"l":52.5,"n":27,"o":52.5,"t":"2026-10-22T13:35:00Z","v":1401,"vw":52.550992},{"c":52.57,"h":52.655,"l":52.44,"n":83,"o":52.655,"t":"2026-10-22T13:40:00Z","v":7752,"vw":52.568134},{"c":52.87,"h":52.9,"l":52.625,"n":51,"o":52.63,"t":"2026-10-22T13:45:00Z","v":4238,"vw":52.662678},{"c":52.71,"h":52.905,"l":52.71,"n":18,"o":52.905,"t":"2026-10-22T13:50:00Z","v":815,"vw":52.766667},{"c":52.775,"h":52.775,"l":52.71,"n":31,"o":52.71,"t":"2026-10-22T13:55:00Z","v":1678,"vw":52.765054},{"c":52.675,"h":52.775,"l":52.5,"n":120,"o":52.775,"t":"2026-10-22T14:00:00Z","v":9404,"vw":52.749844},{"c":52.615,"h":52.67,"l":52.58,"n":53,"o":52.67,"t":"2026-10-22T14:05:00Z","v":1040,"vw":52.618731},{"c":52.62,"h":52.62,"l":52.62,"n":15,"o":52.62,"t":"2026-10-22T14:10:00Z","v":279,"vw":52.62},{"c":52.62,"h":52.635,"l":52.62,"n":12,"o":52.635,"t":"2026-10-22T14:15:00Z","v":355,"vw":52.625},{"c":52.62,"h":52.62,"l":52.62,"n":7,"o":52.62,"t":"2026-10-22T14:20:00Z","v":146,"vw":52.62},{"c":52.39,"h":52.615,"l":52.39,"n":37,"o":52.615,"t":"2026-10-22T14:25:00Z","v":929,"vw":52.430833},{"c":52.4,"h":52.4,"l":52.22,"n":26,"o":52.255,"t":"2026-10-22T14:30:00Z","v":1683,"vw":52.338855},{"c":52.1,"h":52.4,"l":52.1,"n":36,"o":52.22,"t":"2026-10-22T14:35:00Z","v":880,"vw":52.23},{"c":52.305,"h":52.315,"l":52.305,"n":8,"o":52.315,"t":"2026-10-22T14:40:00Z","v":279,"vw":52.311154},{"c":52.365,"h":52.365,"l":52.365,"n":27,"o":52.365,"t":"2026-10-22T14:45:00Z","v":968,"vw":52.365},{"c":52.53,"h":52.6,"l":52.375,"n":72,"o":52.375,"t":"2026-10-22T14:50:00Z","v":3104,"vw":52.514167},{"c":52.73,"h":52.75,"l":52.52,"n":133,"o":52.52,"t":"2026-10-22T14:55:00Z","v":9454,"vw":52.688182},{"c":53.12,"h":53.12,"l":52.86,"n":49,"o":52.86,"t":"2026-10-22T15:00:00Z","v":1577,"vw":52.903333},{"c":53.13,"h":53.13,"l":53.13,"n":4,"o":53.13,"t":"2026-10-22T15:05:00Z","v":114,"vw":53.13},{"c":53.21,"h":53.21,"l":53.13,"n":50,"o":53.13,"t":"2026-10-22T15:10:00Z","v":1359,"vw":53.16},{"c":53.33,"h":53.37,"l":53.33,"n":33,"o":53.37,"t":"2026-10-22T15:15:00Z","v":1158,"vw":53.343333},{"c":53.57,"h":53.57,"l":53.42,"n":35,"o":53.42,"t":"2026-10-22T15:20:00Z","v":749,"vw":53.4975},{"c":53.54,"h":53.675,"l":53.54,"n":83,"o":53.54,"t":"2026-10-22T15:25:00Z","v":3019,"vw":53.584722},{"c":53.64,"h":53.685,"l":53.6,"n":64,"o":53.6,"t":"2026-10-22T15:30:00Z","v":2091,"vw":53.645481},{"c":53.695,"h":53.695,"l":53.685,"n":31,"o":53.685,"t":"2026-10-22T15:35:00Z","v":612,"vw":53.689831},{"c":53.75,"h":53.75,"l":53.705,"n":63,"o":53.72,"t":"2026-10-22T15:40:00Z","v":868,"vw":53.723182},{"c":53.83,"h":53.83,"l":53.72,"n":80,"o":53.72,"t":"2026-10-22T15:45:00Z","v":1227,"vw":53.78},{"c":53.87,"h":53.87,"l":53.87,"n":18,"o":53.87,"t":"2026-10-22T15:50:00Z","v":183,"vw":53.87},{"c":53.87,"h":53.87,"l":53.71,"n":106,"o":53.87,"t":"2026-10-22T15:55:00Z","v":3005,"vw":53.775667},{"c":53.765,"h":53.835,"l":53.76,"n":49,"o":53.835,"t":"2026-10-22T16:00:00Z","v":1267,"vw":53.774444},{"c":53.795,"h":53.795,"l":53.795,"n":13,"o":53.795,"t":"2026-10-22T16:05:00Z","v":242,"vw":53.795},{"c":53.855,"h":53.88,"l":53.735,"n":95,"o":53.85,"t":"2026-10-22T16:10:00Z","v":2216,"vw":53.848931},{"c":53.755,"h":53.755,"l":53.68,"n":83,"o":53.75,"t":"2026-10-22T16:15:00Z","v":2807,"vw":53.747778},{"c":53.76,"h":53.8,"l":53.76,"n":59,"o":53.79,"t":"2026-10-22T16:20:00Z","v":2693,"vw":53.770597},{"c":53.7,"h":53.7,"l":53.67,"n":62,"o":53.7,"t":"2026-10-22T16:25:00Z","v":1609,"vw":53.691429},{"c":53.685,"h":53.69,"l":53.685,"n":45,"o":53.69,"t":"2026-10-22T16:30:00Z","v":789,"vw":53.686429},{"c":53.68,"h":53.68,"l":53.64,"n":59,"o":53.64,"t":"2026-10-22T16:35:00Z","v":969,"vw":53.6575},{"c":53.67,"h":53.76,"l":53.65,"n":131,"o":53.65,"t":"2026-10-22T16:40:00Z","v":3469,"vw":53.695995},{"c":53.57,"h":53.685,"l":53.57,"n":89,"o":53.685,"t":"2026-10-22T16:45:00Z","v":4248,"vw":53.617932},{"c":53.69,"h":53.69,"l":53.625,"n":62,"o":53.625,"t":"2026-10-22T16:50:00Z","v":2978,"vw":53.639681},{"c":53.685,"h":53.685,"l":53.685,"n":13,"o":53.685,"t":"2026-10-22T16:55:00Z","v":467,"vw":53.685},{"c":53.6925,"h":53.7028,"l":53.69,"n":52,"o":53.69,"t":"2026-10-22T17:00:00Z","v":912,"vw":53.69406},{"c":53.67,"h":53.67,"l":53.64,"n":39,"o":53.66,"t":"2026-10-22T17:10:00Z","v":1388,"vw":53.653333},{"c":53.58,"h":53.66,"l":53.58,"n":104,"o":53.66,"t":"2026-10-22T17:15:00Z","v":2793,"vw":53.621111},{"c":53.62,"h":53.63,"l":53.62,"n":70,"o":53.62,"t":"2026-10-22T17:20:00Z","v":1596,"vw":53.621667},{"c":53.57,"h":53.62,"l":53.565,"n":177,"o":53.61,"t":"2026-10-22T17:25:00Z","v":5874,"vw":53.588653},{"c":53.585,"h":53.585,"l":53.58,"n":37,"o":53.58,"t":"2026-10-22T17:30:00Z","v":970,"vw":53.581695},{"c":53.59,"h":53.59,"l":53.59,"n":12,"o":53.59,"t":"2026-10-22T17:35:00Z","v":208,"vw":53.59},{"c":53.595,"h":53.595,"l":53.595,"n":21,"o":53.595,"t":"2026-10-22T17:40:00Z","v":461,"vw":53.595},{"c":53.6,"h":53.67,"l":53.6,"n":106,"o":53.605,"t":"2026-10-22T17:45:00Z","v":3061,"vw":53.625385},{"c":53.61,"h":53.645,"l":53.57,"n":56,"o":53.645,"t":"2026-10-22T17:50:00Z","v":1532,"vw":53.604898},{"c":53.61,"h":53.63,"l":53.61,"n":33,"o":53.63,"t":"2026-10-22T17:55:00Z","v":819,"vw":53.62},{"c":53.56,"h":53.67,"l":53.56,"n":120,"o":53.67,"t":"2026-10-22T18:00:00Z","v":4834,"vw":53.627008},{"c":53.6,"h":53.6,"l":53.53,"n":116,"o":53.585,"t":"2026-10-22T18:05:00Z","v":3939,"vw":53.572773},{"c":53.6099,"h":53.6099,"l":53.495,"n":42,"o":53.495,"t":"2026-10-22T18:10:00Z","v":1803,"vw":53.558194},{"c":53.61,"h":53.61,"l":53.61,"n":36,"o":53.61,"t":"2026-10-22T18:15:00Z","v":1008,"vw":53.61},{"c":53.53,"h":53.62,"l":53.53,"n":101,"o":53.58,"t":"2026-10-22T18:20:00Z","v":2233,"vw":53.578695},{"c":53.49,"h":53.53,"l":53.49,"n":78,"o":53.51,"t":"2026-10-22T18:25:00Z","v":1899,"vw":53.515714},{"c":53.43,"h":53.49,"l":53.43,"n":97,"o":53.49,"t":"2026-10-22T18:30:00Z","v":2572,"vw":53.457292},{"c":53.44,"h":53.5,"l":53.44,"n":79,"o":53.5,"t":"2026-10-22T18:35:00Z","v":2085,"vw":53.484},{"c":53.5,"h":53.5,"l":53.435,"n":98,"o":53.435,"t":"2026-10-22T18:40:00Z","v":1659,"vw":53.471184},{"c":53.535,"h":53.535,"l":53.52,"n":114,"o":53.52,"t":"2026-10-22T18:45:00Z","v":1455,"vw":53.530138},{"c":53.55,"h":53.6,"l":53.535,"n":128,"o":53.54,"t":"2026-10-22T18:50:00Z","v":3350,"vw":53.564927},{"c":53.54,"h":53.605,"l":53.54,"n":61,"o":53.605,"t":"2026-10-22T18:55:00Z","v":1069,"vw":53.567857},{"c":53.66,"h":53.72,"l":53.59,"n":112,"o":53.59,"t":"2026-10-22T19:00:00Z","v":2936,"vw":53.619686},{"c":53.805,"h":53.805,"l":53.73,"n":144,"o":53.73,"t":"2026-10-22T19:05:00Z","v":2493,"vw":53.786395},{"c":53.805,"h":53.81,"l":53.805,"n":63,"o":53.81,"t":"2026-10-22T19:10:00Z","v":1586,"vw":53.809538},{"c":53.825,"h":53.9,"l":53.825,"n":41,"o":53.88,"t":"2026-10-22T19:15:00Z","v":939,"vw":53.864},{"c":53.84,"h":53.89,"l":53.79,"n":162,"o":53.83,"t":"2026-10-22T19:20:00Z","v":6926,"vw":53.829719},{"c":53.77,"h":53.87,"l":53.77,"n":140,"o":53.87,"t":"2026-10-22T19:25:00Z","v":3693,"vw":53.819112},{"c":53.92,"h":53.92,"l":53.75,"n":255,"o":53.79,"t":"2026-10-22T19:30:00Z","v":11183,"vw":53.841972},{"c":53.91,"h":53.91,"l":53.84,"n":175,"o":53.88,"t":"2026-10-22T19:35:00Z","v":3308,"vw":53.886565},{"c":53.95,"h":54.02,"l":53.86,"n":526,"o":53.89,"t":"2026-10-22T19:40:00Z","v":16954,"vw":53.924466},{"c":53.97,"h":54.02,"l":53.9,"n":364,"o":53.97,"t":"2026-10-22T19:45:00Z","v":14235,"vw":53.949285},{"c":54.08,"h":54.16,"l":54.03,"n":477,"o":54.03,"t":"2026-10-22T19:50:00Z","v":29612,"vw":54.085886},{"c":54.035,"h":54.09,"l":53.95,"n":1004,"o":54.05,"t":"2026-10-22T19:55:00Z","v":41397,"vw":54.03033},{"c":54.05,"h":54.05,"l":54.05,"n":28,"o":54.05,"t":"2026-10-22T20:00:00Z","v":81634,"vw":54.05},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-10-22T20:30:00Z","v":300,"vw":54.05}],"history":[{"c":49.88,"h":50.48,"l":49.765,"n":5800,"o":50.25,"t":"2024-10-21T04:00:00Z","v":320249,"vw":50.027442},{"c":49.51,"h":49.78,"l":49.09,"n":5148,"o":49.63,"t":"2024-10-22T04:00:00Z","v":188476,"vw":49.500535},{"c":48.96,"h":49.64,"l":48.65,"n":4876,"o":49.52,"t":"2024-10-23T04:00:00Z","v":206144,"vw":48.981605},{"c":49.37,"h":49.39,"l":48.7,"n":6031,"o":49.14,"t":"2024-10-24T04:00:00Z","v":290529,"vw":49.25193},{"c":49.3,"h":49.975,"l":49.26,"n":5161,"o":49.55,"t":"2024-10-25T04:00:00Z","v":195986,"vw":49.353465},{"c":49.58,"h":49.67,"l":49.25,"n":4048,"o":49.67,"t":"2024-10-28T04:00:00Z","v":151511,"vw":49.509159},{"c":50.37,"h":50.495,"l":49.22,"n":3905,"o":49.3,"t":"2024-10-29T04:00:00Z","v":125166,"vw":50.247959},{"c":50.09,"h":51.335,"l":50.05,"n":4649,"o":50.34,"t":"2024-10-30T04:00:00Z","v":173451,"vw":50.322323},{"c":49.3,"h":50.25,"l":49.29,"n":4509,"o":50.13,"t":"2024-10-31T04:00:00Z","v":159028,"vw":49.442617},{"c":49.72,"h":50.35,"l":49.625,"n":7458,"o":49.63,"t":"2024-11-01T04:00:00Z","v":311833,"vw":49.866387},{"c":49.32,"h":50.436,"l":49.2,"n":6039,"o":50.09,"t":"2024-11-04T05:00:00Z","v":283576,"vw":49.499252},{"c":49.57,"h":49.85,"l":49.245,"n":4604,"o":49.29,"t":"2024-11-05T05:00:00Z","v":182046,"vw":49.449171},{"c":52.4,"h":52.97,"l":51.025,"n":11030,"o":51.62,"t":"2024-11-06T05:00:00Z","v":464918,"vw":52.382685},{"c":52.07,"h":52.45,"l":51.82,"n":6840,"o":52.27,"t":"2024-11-07T05:00:00Z","v":229024,"vw":52.113658},{"c":52.14,"h":52.27,"l":51.77,"n":5726,"o":52.03,"t":"2024-11-08T05:00:00Z","v":218815,"vw":52.0659},{"c":53.13,"h":53.37,"l":52.21,"n":6354,"o":52.7,"t":"2024-11-11T05:00:00Z","v":391952,"vw":53.007274},{"c":53.05,"h":53.79,"l":52.805,"n":7161,"o":53,"t":"2024-11-12T05:00:00Z","v":373807,"vw":53.15071},{"c":52.75,"h":53.71,"l":52.71,"n":5811,"o":53.57,"t":"2024-11-13T05:00:00Z","v":199036,"vw":52.984204},{"c":52.77,"h":53.19,"l":51.76,"n":9445,"o":52.93,"t":"2024-11-14T05:00:00Z","v":529343,"vw":52.60533},{"c":51.43,"h":53.16,"l":51.33,"n":5400,"o":52.99,"t":"2024-11-15T05:00:00Z","v":184311,"vw":51.752917},{"c":50.66,"h":51.58,"l":50.65,"n":5566,"o":51.45,"t":"2024-11-18T05:00:00Z","v":231876,"vw":50.9158},{"c":49.89,"h":50.395,"l":49.58,"n":5505,"o":50.1,"t":"2024-11-19T05:00:00Z","v":252287,"vw":49.939419},{"c":50.07,"h":50.22,"l":49.16,"n":5315,"o":49.3,"t":"2024-11-20T05:00:00Z","v":199062,"vw":49.932831},{"c":50.95,"h":51.25,"l":49.944,"n":6109,"o":50.07,"t":"2024-11-21T05:00:00Z","v":213722,"vw":50.722794},{"c":52.16,"h":52.27,"l":51.07,"n":6414,"o":51.07,"t":"2024-11-22T05:00:00Z","v":271913,"vw":51.977102},{"c":53.13,"h":53.96,"l":52.53,"n":6126,"o":52.53,"t":"2024-11-25T05:00:00Z","v":347843,"vw":53.225458},{"c":53.11,"h":53.21,"l":52.5,"n":5388,"o":53.05,"t":"2024-11-26T05:00:00Z","v":174263,"vw":53.009315},{"c":52.42,"h":53.7,"l":52.17,"n":4900,"o":53.48,"t":"2024-11-27T05:00:00Z","v":142655,"vw":52.55655},{"c":52.18,"h":53.102,"l":52.13,"n":3567,"o":52.76,"t":"2024-11-29T05:00:00Z","v":120095,"vw":52.307672},{"c":50.78,"h":52.2899,"l":50.7,"n":11991,"o":52.12,"t":"2024-12-02T05:00:00Z","v":377510,"vw":51.233443},{"c":49.85,"h":50.945,"l":49.68,"n":8803,"o":50.67,"t":"2024-12-03T05:00:00Z","v":404837,"vw":50.043986},{"c":49.47,"h":50.3225,"l":49.27,"n":9387,"o":50.07,"t":"2024-12-04T05:00:00Z","v":454336,"vw":49.584061},{"c":46.36,"h":49.31,"l":45.67,"n":15043,"o":49.15,"t":"2024-12-05T05:00:00Z","v":758329,"vw":46.483681},{"c":45.7,"h":46.8,"l":45.42,"n":10431,"o":46.63,"t":"2024-12-06T05:00:00Z","v":499795,"vw":45.893805},{"c":46.04,"h":47.12,"l":45.51,"n":10939,"o":45.67,"t":"2024-12-09T05:00:00Z","v":472930,"vw":46.262103},{"c":45.95,"h":46.05,"l":45.28,"n":13195,"o":45.9,"t":"2024-12-10T05:00:00Z","v":648395,"vw":45.77844},{"c":46.52,"h":47.09,"l":45.8,"n":8799,"o":46.25,"t":"2024-12-11T05:00:00Z","v":606158,"vw":46.524238},{"c":45.96,"h":46.72,"l":45.94,"n":7486,"o":46.65,"t":"2024-12-12T05:00:00Z","v":351974,"vw":46.102801},{"c":45.84,"h":46.12,"l":45.495,"n":7320,"o":45.84,"t":"2024-12-13T05:00:00Z","v":355002,"vw":45.845308},{"c":45.79,"h":46.15,"l":45.055,"n":10494,"o":45.54,"t":"2024-12-16T05:00:00Z","v":620518,"vw":45.759268},{"c":45.67,"h":45.9971,"l":45.05,"n":8864,"o":45.57,"t":"2024-12-17T05:00:00Z","v":441626,"vw":45.541897},{"c":44.65,"h":45.95,"l":44.175,"n":10645,"o":45.95,"t":"2024-12-18T05:00:00Z","v":462064,"vw":44.923306},{"c":44.36,"h":44.91,"l":43.93,"n":11249,"o":44.88,"t":"2024-12-19T05:00:00Z","v":400598,"vw":44.371092},{"c":44.34,"h":44.95,"l":43.93,"n":8736,"o":43.93,"t":"2024-12-20T05:00:00Z","v":1436604,"vw":44.335617},{"c":44.71,"h":44.72,"l":43.78,"n":7826,"o":44.17,"t":"2024-12-23T05:00:00Z","v":498261,"vw":44.513601},{"c":44.95,"h":45.08,"l":44.58,"n":4897,"o":44.75,"t":"2024-12-24T05:00:00Z","v":145945,"vw":44.906324},{"c":44.91,"h":44.94,"l":44.19,"n":6221,"o":44.46,"t":"2024-12-26T05:00:00Z","v":190873,"vw":44.77309},{"c":44.46,"h":45.24,"l":43.995,"n":7875,"o":44.94,"t":"2024-12-27T05:00:00Z","v":326871,"vw":44.488179},{"c":43.58,"h":44.06,"l":43.42,"n":6478,"o":44.06,"t":"2024-12-30T05:00:00Z","v":370583,"vw":43.644513},{"c":43.71,"h":44.22,"l":43.54,"n":7895,"o":43.64,"t":"2024-12-31T05:00:00Z","v":366957,"vw":43.825365},{"c":43.14,"h":44.34,"l":43.06,"n":6021,"o":44.17,"t":"2025-01-02T05:00:00Z","v":228247,"vw":43.393797},{"c":42.95,"h":43.32,"l":42.1903,"n":7937,"o":43.28,"t":"2025-01-03T05:00:00Z","v":452594,"vw":42.732691},{"c":42.2,"h":43.245,"l":42.2,"n":6940,"o":42.9,"t":"2025-01-06T05:00:00Z","v":326149,"vw":42.426182},{"c":42.09,"h":42.4,"l":41.73,"n":9127,"o":42.16,"t":"2025-01-07T05:00:00Z","v":448336,"vw":42.033047},{"c":42.79,"h":42.81,"l":41.48,"n":9302,"o":41.98,"t":"2025-01-08T05:00:00Z","v":371520,"vw":42.575117},{"c":42.1,"h":42.576,"l":41.66,"n":9450,"o":42.11,"t":"2025-01-10T05:00:00Z","v":502922,"vw":42.172338},{"c":42.23,"h":42.3375,"l":41.75,"n":7960,"o":41.94,"t":"2025-01-13T05:00:00Z","v":325991,"vw":42.185034},{"c":42.39,"h":42.515,"l":41.49,"n":8503,"o":42.35,"t":"2025-01-14T05:00:00Z","v":863464,"vw":42.102748},{"c":43.31,"h":43.84,"l":43.1,"n":6908,"o":43.42,"t":"2025-01-15T05:00:00Z","v":338970,"vw":43.351407},{"c":43.7,"h":43.73,"l":43.07,"n":5874,"o":43.07,"t":"2025-01-16T05:00:00Z","v":268769,"vw":43.508378},{"c":44.01,"h":44.28,"l":43.55,"n":6656,"o":44.28,"t":"2025-01-17T05:00:00Z","v":259903,"vw":43.996573},{"c":44.44,"h":44.87,"l":44.135,"n":6326,"o":44.43,"t":"2025-01-21T05:00:00Z","v":211660,"vw":44.506608},{"c":42.88,"h":44.4788,"l":42.83,"n":7783,"o":44.19,"t":"2025-01-22T05:00:00Z","v":229848,"vw":43.26216},{"c":41.62,"h":42.9272,"l":41.44,"n":8956,"o":42.66,"t":"2025-01-23T05:00:00Z","v":473007,"vw":41.868801},{"c":41.94,"h":42.0699,"l":41.67,"n":5533,"o":41.7,"t":"2025-01-24T05:00:00Z","v":220841,"vw":41.890334},{"c":42.24,"h":42.45,"l":41.68,"n":6209,"o":41.78,"t":"2025-01-27T05:00:00Z","v":216347,"vw":42.137736},{"c":40.97,"h":42.215,"l":40.75,"n":6738,"o":42.09,"t":"2025-01-28T05:00:00Z","v":329976,"vw":41.103321},{"c":40.86,"h":41.38,"l":40.71,"n":5619,"o":41.08,"t":"2025-01-29T05:00:00Z","v":221900,"vw":40.949614},{"c":41.44,"h":41.94,"l":40.755,"n":6668,"o":41.32,"t":"2025-01-30T05:00:00Z","v":392473,"vw":41.413675},{"c":40.93,"h":41.3,"l":40.52,"n":8438,"o":41.15,"t":"2025-01-31T05:00:00Z","v":390221,"vw":40.85526},{"c":41.37,"h":42.29,"l":39.9703,"n":10653,"o":40.45,"t":"2025-02-03T05:00:00Z","v":514631,"vw":41.433606},{"c":42.47,"h":42.65,"l":41.3075,"n":7066,"o":41.38,"t":"2025-02-04T05:00:00Z","v":468953,"vw":42.327376},{"c":42.09,"h":42.8,"l":41.95,"n":8305,"o":42.8,"t":"2025-02-05T05:00:00Z","v":471926,"vw":42.159641},{"c":41.41,"h":42.12,"l":41.01,"n":7029,"o":42.1,"t":"2025-02-06T05:00:00Z","v":373391,"vw":41.456243},{"c":40.22,"h":41.565,"l":40.21,"n":5807,"o":41.45,"t":"2025-02-07T05:00:00Z","v":256806,"vw":40.465722},{"c":40.37,"h":40.59,"l":40.08,"n":7439,"o":40.53,"t":"2025-02-10T05:00:00Z","v":425948,"vw":40.340628},{"c":40.92,"h":41.53,"l":40.0849,"n":6730,"o":40.14,"t":"2025-02-11T05:00:00Z","v":301531,"vw":40.878718},{"c":40.06,"h":40.58,"l":39.82,"n":7436,"o":40.34,"t":"2025-02-12T05:00:00Z","v":349500,"vw":40.12848},{"c":40.4,"h":40.68,"l":40.05,"n":5749,"o":40.42,"t":"2025-02-13T05:00:00Z","v":305113,"vw":40.338169},{"c":40.59,"h":40.885,"l":40.34,"n":6315,"o":40.73,"t":"2025-02-14T05:00:00Z","v":232501,"vw":40.567139},{"c":40.23,"h":40.59,"l":39.8,"n":5754,"o":40.59,"t":"2025-02-18T05:00:00Z","v":249779,"vw":40.140995},{"c":40.3,"h":40.61,"l":39.81,"n":7034,"o":39.94,"t":"2025-02-19T05:00:00Z","v":271405,"vw":40.260933},{"c":39.91,"h":40.225,"l":39.61,"n":6651,"o":40.13,"t":"2025-02-20T05:00:00Z","v":264636,"vw":39.922985},{"c":39.48,"h":40.29,"l":39.27,"n":7342,"o":40.29,"t":"2025-02-21T05:00:00Z","v":352769,"vw":39.623989},{"c":39.91,"h":40.18,"l":39.2315,"n":7751,"o":39.48,"t":"2025-02-24T05:00:00Z","v":392556,"vw":39.855985},{"c":39.99,"h":40.46,"l":39.84,"n":8365,"o":40.08,"t":"2025-02-25T05:00:00Z","v":372289,"vw":40.105164},{"c":39.04,"h":40.27,"l":38.66,"n":8185,"o":39.8,"t":"2025-02-26T05:00:00Z","v":367245,"vw":39.128402},{"c":38.81,"h":39.21,"l":38.66,"n":7495,"o":38.86,"t":"2025-02-27T05:00:00Z","v":271045,"vw":38.848177},{"c":39.88,"h":39.97,"l":38.83,"n":9786,"o":38.89,"t":"2025-02-28T05:00:00Z","v":541012,"vw":39.630444},{"c":38.4,"h":40.03,"l":38.17,"n":16477,"o":39.77,"t":"2025-03-03T05:00:00Z","v":848177,"vw":38.709265},{"c":37.96,"h":38.45,"l":37.3,"n":8946,"o":38.2,"t":"2025-03-04T05:00:00Z","v":462969,"vw":37.914828},{"c":37.91,"h":38.195,"l":37.44,"n":8897,"o":37.81,"t":"2025-03-05T05:00:00Z","v":482215,"vw":37.844998},{"c":43.7,"h":44.28,"l":40.9,"n":26794,"o":42.52,"t":"2025-03-06T05:00:00Z","v":1603753,"vw":43.388627},{"c":46.17,"h":46.695,"l":43.36,"n":18158,"o":44,"t":"2025-03-07T05:00:00Z","v":833252,"vw":45.844772},{"c":46.34,"h":47.26,"l":45.63,"n":15155,"o":45.74,"t":"2025-03-10T04:00:00Z","v":748493,"vw":46.402104},{"c":46.73,"h":46.96,"l":45.725,"n":14183,"o":46.4,"t":"2025-03-11T04:00:00Z","v":785659,"vw":46.493346},{"c":44.06,"h":46.62,"l":43.98,"n":13341,"o":46.6,"t":"2025-03-12T04:00:00Z","v":561570,"vw":44.621194},{"c":43.75,"h":44.545,"l":43.28,"n":13406,"o":43.94,"t":"2025-03-13T04:00:00Z","v":507616,"vw":43.837569},{"c":44.12,"h":44.58,"l":43.885,"n":10238,"o":43.92,"t":"2025-03-14T04:00:00Z","v":515681,"vw":44.119558},{"c":44.49,"h":45,"l":43.71,"n":11469,"o":43.71,"t":"2025-03-17T04:00:00Z","v":486554,"vw":44.47753},{"c":44.7,"h":44.955,"l":43.92,"n":8967,"o":44.21,"t":"2025-03-18T04:00:00Z","v":409986,"vw":44.625874},{"c":44.73,"h":44.73,"l":43.73,"n":11242,"o":44.64,"t":"2025-03-19T04:00:00Z","v":451105,"vw":44.402203},{"c":44.51,"h":45.08,"l":44.26,"n":9366,"o":44.27,"t":"2025-03-20T04:00:00Z","v":402728,"vw":44.562446},{"c":44.44,"h":44.7,"l":43.795,"n":9959,"o":44.23,"t":"2025-03-21T04:00:00Z","v":1572673,"vw":44.397342},{"c":45.04,"h":45.16,"l":44.3,"n":8601,"o":44.82,"t":"2025-03-24T04:00:00Z","v":407577,"vw":44.937474},{"c":44.3,"h":45.16,"l":44.19,"n":6465,"o":45.16,"t":"2025-03-25T04:00:00Z","v":371774,"vw":44.390625},{"c":44.6,"h":44.93,"l":44.29,"n":6922,"o":44.67,"t":"2025-03-26T04:00:00Z","v":200227,"vw":44.590035},{"c":44.82,"h":44.95,"l":44.46,"n":6711,"o":44.7,"t":"2025-03-27T04:00:00Z","v":244760,"vw":44.790927},{"c":44.41,"h":45,"l":44.14,"n":6907,"o":44.69,"t":"2025-03-28T04:00:00Z","v":244635,"vw":44.404673},{"c":44.56,"h":44.755,"l":43.955,"n":7296,"o":43.97,"t":"2025-03-31T04:00:00Z","v":321093,"vw":44.509401},{"c":45.07,"h":45.1,"l":44.06,"n":13003,"o":44.33,"t":"2025-04-01T04:00:00Z","v":585068,"vw":44.794897},{"c":45.5,"h":45.56,"l":44.635,"n":8228,"o":44.78,"t":"2025-04-02T04:00:00Z","v":311866,"vw":45.304411},{"c":43.71,"h":44.78,"l":43.62,"n":9388,"o":44.11,"t":"2025-04-03T04:00:00Z","v":565414,"vw":43.879579},{"c":42.01,"h":42.75,"l":41.23,"n":12068,"o":42.63,"t":"2025-04-04T04:00:00Z","v":550941,"vw":41.933387},{"c":40.74,"h":42.725,"l":39.7,"n":16639,"o":40.54,"t":"2025-04-07T04:00:00Z","v":607214,"vw":40.851434},{"c":39.72,"h":41.49,"l":39.495,"n":12298,"o":41.19,"t":"2025-04-08T04:00:00Z","v":457526,"vw":40.152712},{"c":42.69,"h":43.275,"l":39.345,"n":14531,"o":39.52,"t":"2025-04-09T04:00:00Z","v":541726,"vw":41.701692},{"c":41.47,"h":42.05,"l":40.53,"n":10143,"o":41.81,"t":"2025-04-10T04:00:00Z","v":352321,"vw":41.436997},{"c":42.49,"h":42.655,"l":41.17,"n":8340,"o":41.64,"t":"2025-04-11T04:00:00Z","v":291119,"vw":42.203999},{"c":42.83,"h":43.235,"l":42.385,"n":7951,"o":42.82,"t":"2025-04-14T04:00:00Z","v":319709,"vw":42.870365},{"c":42.79,"h":43.7003,"l":42.71,"n":7641,"o":42.9,"t":"2025-04-15T04:00:00Z","v":358754,"vw":42.936658},{"c":42.41,"h":42.925,"l":41.93,"n":6835,"o":42.73,"t":"2025-04-16T04:00:00Z","v":226795,"vw":42.368329},{"c":42.85,"h":42.98,"l":42.33,"n":5024,"o":42.39,"t":"2025-04-17T04:00:00Z","v":227930,"vw":42.739081},{"c":41.86,"h":42.6633,"l":41.35,"n":5406,"o":42.56,"t":"2025-04-21T04:00:00Z","v":182458,"vw":41.8048},{"c":42.73,"h":43.015,"l":42.04,"n":7654,"o":42.4,"t":"2025-04-22T04:00:00Z","v":247531,"vw":42.66295},{"c":42.92,"h":44.12,"l":42.87,"n":6492,"o":43.36,"t":"2025-04-23T04:00:00Z","v":198998,"vw":43.173664},{"c":43.63,"h":43.78,"l":42.74,"n":5868,"o":42.74,"t":"2025-04-24T04:00:00Z","v":218397,"vw":43.562415},{"c":43.57,"h":43.84,"l":42.9609,"n":5870,"o":43.41,"t":"2025-04-25T04:00:00Z","v":215307,"vw":43.51836},{"c":43.7,"h":43.85,"l":43.09,"n":6328,"o":43.35,"t":"2025-04-28T04:00:00Z","v":171539,"vw":43.570713},{"c":44.14,"h":44.175,"l":43.37,"n":6414,"o":43.37,"t":"2025-04-29T04:00:00Z","v":208773,"vw":44.01177},{"c":43.64,"h":43.915,"l":42.9107,"n":7519,"o":43.81,"t":"2025-04-30T04:00:00Z","v":457955,"vw":43.559595},{"c":43.65,"h":43.94,"l":42.965,"n":9267,"o":43.63,"t":"2025-05-01T04:00:00Z","v":473314,"vw":43.607216},{"c":44.33,"h":44.35,"l":43.81,"n":8186,"o":43.88,"t":"2025-05-02T04:00:00Z","v":328420,"vw":44.210408},{"c":44.34,"h":44.75,"l":43.7,"n":6832,"o":43.75,"t":"2025-05-05T04:00:00Z","v":413778,"vw":44.390863},{"c":44.46,"h":44.74,"l":43.645,"n":8130,"o":44.05,"t":"2025-05-06T04:00:00Z","v":278055,"vw":44.409403},{"c":44.59,"h":45.2125,"l":44.31,"n":8687,"o":44.78,"t":"2025-05-07T04:00:00Z","v":391377,"vw":44.682254},{"c":44.86,"h":45.51,"l":44.59,"n":9188,"o":44.59,"t":"2025-05-08T04:00:00Z","v":626804,"vw":45.035614},{"c":44.13,"h":45.195,"l":43.74,"n":10963,"o":44.98,"t":"2025-05-09T04:00:00Z","v":575795,"vw":44.134629},{"c":43.51,"h":45.45,"l":43.51,"n":11185,"o":45.2,"t":"2025-05-12T04:00:00Z","v":553178,"vw":44.078864},{"c":43.38,"h":44.51,"l":43.08,"n":13850,"o":43.7,"t":"2025-05-13T04:00:00Z","v":791042,"vw":43.507277},{"c":42.94,"h":43.47,"l":42.93,"n":10570,"o":43.24,"t":"2025-05-14T04:00:00Z","v":447400,"vw":43.10727},{"c":43.71,"h":43.765,"l":42.87,"n":7836,"o":43.15,"t":"2025-05-15T04:00:00Z","v":306388,"vw":43.575318},{"c":43.92,"h":44.2,"l":43.655,"n":9167,"o":43.84,"t":"2025-05-16T04:00:00Z","v":990999,"vw":43.910312},{"c":43.76,"h":43.865,"l":42.94,"n":9433,"o":43.25,"t":"2025-05-19T04:00:00Z","v":603275,"vw":43.663659},{"c":43.2,"h":43.95,"l":43.18,"n":7960,"o":43.6,"t":"2025-05-20T04:00:00Z","v":334559,"vw":43.427498},{"c":41.66,"h":43.6145,"l":41.625,"n":8629,"o":42.94,"t":"2025-05-21T04:00:00Z","v":348677,"vw":42.013602},{"c":40.98,"h":41.695,"l":40.98,"n":7670,"o":41.56,"t":"2025-05-22T04:00:00Z","v":308663,"vw":41.190332},{"c":40.76,"h":40.93,"l":40.25,"n":8356,"o":40.61,"t":"2025-05-23T04:00:00Z","v":397593,"vw":40.674494},{"c":40.68,"h":41.12,"l":40.5,"n":7877,"o":41.09,"t":"2025-05-27T04:00:00Z","v":345382,"vw":40.744917},{"c":40.12,"h":40.61,"l":39.99,"n":7994,"o":40.61,"t":"2025-05-28T04:00:00Z","v":257570,"vw":40.181353},{"c":39.3,"h":40.44,"l":39.19,"n":7478,"o":40.29,"t":"2025-05-29T04:00:00Z","v":247022,"vw":39.468157},{"c":39.12,"h":39.28,"l":38.55,"n":7315,"o":39.28,"t":"2025-05-30T04:00:00Z","v":431542,"vw":39.031039},{"c":38.68,"h":39.2365,"l":38.31,"n":7114,"o":39.04,"t":"2025-06-02T04:00:00Z","v":288403,"vw":38.629608},{"c":38.63,"h":38.83,"l":38.215,"n":7670,"o":38.57,"t":"2025-06-03T04:00:00Z","v":352594,"vw":38.633382},{"c":38.4,"h":38.81,"l":38.38,"n":7768,"o":38.56,"t":"2025-06-04T04:00:00Z","v":331260,"vw":38.512859},{"c":38.11,"h":38.75,"l":37.9,"n":7138,"o":38.42,"t":"2025-06-05T04:00:00Z","v":289799,"vw":38.165972},{"c":38.26,"h":38.67,"l":38.03,"n":7022,"o":38.59,"t":"2025-06-06T04:00:00Z","v":245700,"vw":38.2418},{"c":38.16,"h":38.48,"l":38.0517,"n":8229,"o":38.45,"t":"2025-06-09T04:00:00Z","v":349259,"vw":38.22001},{"c":39.35,"h":39.36,"l":38.38,"n":11201,"o":38.86,"t":"2025-06-10T04:00:00Z","v":432031,"vw":39.202423},{"c":39,"h":39.87,"l":38.85,"n":8173,"o":39.54,"t":"2025-06-11T04:00:00Z","v":257591,"vw":39.099277},{"c":38.54,"h":39.03,"l":38.31,"n":9218,"o":38.81,"t":"2025-06-12T04:00:00Z","v":356891,"vw":38.590215},{"c":37.73,"h":38.38,"l":37.63,"n":12097,"o":37.92,"t":"2025-06-13T04:00:00Z","v":478776,"vw":37.899174},{"c":37.03,"h":37.95,"l":36.5,"n":19022,"o":37.86,"t":"2025-06-16T04:00:00Z","v":1079895,"vw":37.161409},{"c":40.72,"h":42.6,"l":38.25,"n":32212,"o":40.8,"t":"2025-06-17T04:00:00Z","v":1703584,"vw":40.762195},{"c":42.54,"h":42.9135,"l":40.24,"n":17603,"o":40.5,"t":"2025-06-18T04:00:00Z","v":914369,"vw":42.331155},{"c":43.38,"h":44.2,"l":42.76,"n":17528,"o":42.93,"t":"2025-06-20T04:00:00Z","v":1151577,"vw":43.407888},{"c":43.9,"h":44.33,"l":43.1,"n":13250,"o":43.32,"t":"2025-06-23T04:00:00Z","v":587950,"vw":43.822699},{"c":43.13,"h":44.04,"l":42.9,"n":14759,"o":43.6,"t":"2025-06-24T04:00:00Z","v":746569,"vw":43.222714},{"c":43.34,"h":43.63,"l":42.895,"n":10971,"o":42.96,"t":"2025-06-25T04:00:00Z","v":566093,"vw":43.23558},{"c":45.2,"h":45.26,"l":43.945,"n":14338,"o":44.37,"t":"2025-06-26T04:00:00Z","v":767782,"vw":44.811511},{"c":45.13,"h":45.64,"l":44.74,"n":12635,"o":45.01,"t":"2025-06-27T04:00:00Z","v":1589229,"vw":45.159935},{"c":44.63,"h":45.6,"l":44.43,"n":11551,"o":45.41,"t":"2025-06-30T04:00:00Z","v":870953,"vw":44.754454},{"c":43.51,"h":44.45,"l":43.3,"n":16485,"o":43.87,"t":"2025-07-01T04:00:00Z","v":980920,"vw":43.79178},{"c":43.4,"h":43.78,"l":43.05,"n":10608,"o":43.59,"t":"2025-07-02T04:00:00Z","v":581248,"vw":43.412837},{"c":43.29,"h":43.68,"l":43.17,"n":5610,"o":43.5,"t":"2025-07-03T04:00:00Z","v":248605,"vw":43.322988},{"c":41.95,"h":43.22,"l":41.84,"n":10955,"o":43.125,"t":"2025-07-07T04:00:00Z","v":473442,"vw":42.230032},{"c":42.66,"h":42.74,"l":41.48,"n":13778,"o":41.59,"t":"2025-07-08T04:00:00Z","v":627419,"vw":42.525914},{"c":43.05,"h":43.06,"l":42.36,"n":13770,"o":42.54,"t":"2025-07-09T04:00:00Z","v":715351,"vw":42.851034},{"c":43.52,"h":43.97,"l":42.81,"n":11670,"o":42.81,"t":"2025-07-10T04:00:00Z","v":580078,"vw":43.634331},{"c":42.57,"h":43.1,"l":42.46,"n":9956,"o":43.02,"t":"2025-07-11T04:00:00Z","v":472188,"vw":42.73652},{"c":42.42,"h":42.515,"l":42.02,"n":8026,"o":42.02,"t":"2025-07-14T04:00:00Z","v":337724,"vw":42.35064},{"c":40.8,"h":42.772,"l":40.79,"n":12542,"o":42.48,"t":"2025-07-15T04:00:00Z","v":697884,"vw":41.226808},{"c":40.21,"h":40.905,"l":39.515,"n":13088,"o":40.86,"t":"2025-07-16T04:00:00Z","v":606157,"vw":40.194175},{"c":39.88,"h":40.585,"l":39.81,"n":8988,"o":40.23,"t":"2025-07-17T04:00:00Z","v":465512,"vw":39.97128},{"c":39.28,"h":40.11,"l":39.13,"n":8888,"o":39.84,"t":"2025-07-18T04:00:00Z","v":426767,"vw":39.353206},{"c":39.35,"h":39.71,"l":39.16,"n":9322,"o":39.41,"t":"2025-07-21T04:00:00Z","v":353244,"vw":39.323151},{"c":40,"h":40.36,"l":39.47,"n":10514,"o":39.58,"t":"2025-07-22T04:00:00Z","v":512264,"vw":40.02019},{"c":39.96,"h":40.335,"l":39.7,"n":9569,"o":40.14,"t":"2025-07-23T04:00:00Z","v":445912,"vw":39.992556},{"c":39.43,"h":39.9,"l":39.4,"n":11457,"o":39.59,"t":"2025-07-24T04:00:00Z","v":416903,"vw":39.53449},{"c":39.2,"h":39.5,"l":38.32,"n":13376,"o":39.21,"t":"2025-07-25T04:00:00Z","v":792434,"vw":38.919901},{"c":39.63,"h":39.76,"l":38.925,"n":13552,"o":39.3,"t":"2025-07-28T04:00:00Z","v":643792,"vw":39.512494},{"c":39.61,"h":39.69,"l":39.15,"n":12162,"o":39.57,"t":"2025-07-29T04:00:00Z","v":600744,"vw":39.453341},{"c":39.39,"h":40.11,"l":39.25,"n":13905,"o":39.57,"t":"2025-07-30T04:00:00Z","v":555897,"vw":39.518762},{"c":38.6,"h":39.6175,"l":38.445,"n":11732,"o":39.07,"t":"2025-07-31T04:00:00Z","v":548940,"vw":38.768509},{"c":38.21,"h":38.72,"l":37.86,"n":13022,"o":38.61,"t":"2025-08-01T04:00:00Z","v":535942,"vw":38.198702},{"c":38.39,"h":38.81,"l":38.0441,"n":9773,"o":38.37,"t":"2025-08-04T04:00:00Z","v":502888,"vw":38.481469},{"c":37.89,"h":38.4273,"l":37.88,"n":8387,"o":38.38,"t":"2025-08-05T04:00:00Z","v":277431,"vw":37.965675},{"c":37.92,"h":38.2,"l":37.76,"n":7073,"o":37.98,"t":"2025-08-06T04:00:00Z","v":289446,"vw":37.927258},{"c":38.3,"h":38.38,"l":37.995,"n":8931,"o":38.33,"t":"2025-08-07T04:00:00Z","v":338440,"vw":38.254327},{"c":38.73,"h":38.945,"l":38.255,"n":10246,"o":38.26,"t":"2025-08-08T04:00:00Z","v":390295,"vw":38.667446},{"c":38.67,"h":39.025,"l":38.55,"n":7707,"o":38.94,"t":"2025-08-11T04:00:00Z","v":339787,"vw":38.686227},{"c":39.21,"h":39.45,"l":38.33,"n":8799,"o":38.89,"t":"2025-08-12T04:00:00Z","v":327474,"vw":39.043661},{"c":40.33,"h":40.4,"l":39.27,"n":7253,"o":39.27,"t":"2025-08-13T04:00:00Z","v":298128,"vw":40.201339},{"c":39.41,"h":40.115,"l":39.35,"n":7196,"o":39.84,"t":"2025-08-14T04:00:00Z","v":254970,"vw":39.52129},{"c":39.56,"h":39.66,"l":39.28,"n":7246,"o":39.66,"t":"2025-08-15T04:00:00Z","v":285316,"vw":39.542368},{"c":39.65,"h":39.995,"l":39.54,"n":7478,"o":39.54,"t":"2025-08-18T04:00:00Z","v":271941,"vw":39.69626},{"c":40.21,"h":40.235,"l":39.6268,"n":5825,"o":39.78,"t":"2025-08-19T04:00:00Z","v":180186,"vw":40.120347},{"c":39.89,"h":40.34,"l":39.835,"n":6223,"o":40.34,"t":"2025-08-20T04:00:00Z","v":211868,"vw":39.95882},{"c":39.85,"h":40.23,"l":39.6,"n":6676,"o":39.8,"t":"2025-08-21T04:00:00Z","v":207771,"vw":39.920541},{"c":41.29,"h":41.37,"l":40.1,"n":6881,"o":40.1,"t":"2025-08-22T04:00:00Z","v":235760,"vw":41.221064},{"c":40.57,"h":41.2,"l":40.57,"n":7127,"o":41.01,"t":"2025-08-25T04:00:00Z","v":268211,"vw":40.725828},{"c":39.99,"h":40.52,"l":39.865,"n":8009,"o":40.52,"t":"2025-08-26T04:00:00Z","v":350688,"vw":40.053165},{"c":40.57,"h":40.59,"l":39.97,"n":8433,"o":39.97,"t":"2025-08-27T04:00:00Z","v":281208,"vw":40.454752},{"c":40.16,"h":40.63,"l":39.97,"n":8705,"o":40.63,"t":"2025-08-28T04:00:00Z","v":254949,"vw":40.190433},{"c":40.58,"h":40.6,"l":40.27,"n":8839,"o":40.31,"t":"2025-08-29T04:00:00Z","v":252679,"vw":40.526951},{"c":39.78,"h":40.3,"l":39.49,"n":11496,"o":40.17,"t":"2025-09-02T04:00:00Z","v":448041,"vw":39.781198},{"c":39.77,"h":40.04,"l":39.39,"n":10458,"o":39.75,"t":"2025-09-03T04:00:00Z","v":398863,"vw":39.729943},{"c":38.25,"h":39.75,"l":36.1,"n":21203,"o":38.57,"t":"2025-09-04T04:00:00Z","v":1000799,"vw":37.897694},{"c":39.85,"h":40.185,"l":38.16,"n":14178,"o":38.47,"t":"2025-09-05T04:00:00Z","v":626661,"vw":39.550187},{"c":41.36,"h":41.38,"l":39.745,"n":13125,"o":39.9,"t":"2025-09-08T04:00:00Z","v":507160,"vw":41.037259},{"c":41.83,"h":42.045,"l":40.935,"n":10682,"o":41.41,"t":"2025-09-09T04:00:00Z","v":402614,"vw":41.705348},{"c":41.47,"h":41.69,"l":41.015,"n":9320,"o":41.44,"t":"2025-09-10T04:00:00Z","v":375556,"vw":41.387865},{"c":42.15,"h":42.16,"l":41.17,"n":8450,"o":41.36,"t":"2025-09-11T04:00:00Z","v":323885,"vw":41.914096},{"c":41.19,"h":42.25,"l":41.16,"n":11301,"o":42.17,"t":"2025-09-12T04:00:00Z","v":613549,"vw":41.392233},{"c":41.39,"h":41.735,"l":41.08,"n":8216,"o":41.45,"t":"2025-09-15T04:00:00Z","v":332943,"vw":41.397562},{"c":42.25,"h":42.25,"l":41.0928,"n":7477,"o":41.4,"t":"2025-09-16T04:00:00Z","v":274396,"vw":42.046966},{"c":41.27,"h":42.715,"l":41.16,"n":9102,"o":42.35,"t":"2025-09-17T04:00:00Z","v":355239,"vw":41.706803},{"c":41.16,"h":41.48,"l":40.61,"n":8360,"o":41.07,"t":"2025-09-18T04:00:00Z","v":352225,"vw":41.2012},{"c":40.32,"h":41.33,"l":40.12,"n":7782,"o":41.16,"t":"2025-09-19T04:00:00Z","v":656570,"vw":40.491089},{"c":40.17,"h":40.75,"l":39.9701,"n":7630,"o":40.18,"t":"2025-09-22T04:00:00Z","v":289094,"vw":40.181169},{"c":40.37,"h":40.705,"l":40.16,"n":6702,"o":40.24,"t":"2025-09-23T04:00:00Z","v":250636,"vw":40.376692},{"c":40.11,"h":40.72,"l":40.04,"n":6295,"o":40.16,"t":"2025-09-24T04:00:00Z","v":206235,"vw":40.160375},{"c":39.69,"h":40.3,"l":39.33,"n":6646,"o":40.27,"t":"2025-09-25T04:00:00Z","v":235204,"vw":39.699643},{"c":39.9,"h":40.02,"l":39.5,"n":8911,"o":39.69,"t":"2025-09-26T04:00:00Z","v":315258,"vw":39.768656},{"c":39.93,"h":40.26,"l":39.55,"n":8578,"o":40.11,"t":"2025-09-29T04:00:00Z","v":288015,"vw":39.842695},{"c":40.47,"h":40.495,"l":39.57,"n":7593,"o":39.57,"t":"2025-09-30T04:00:00Z","v":245634,"vw":40.308264},{"c":40.15,"h":40.495,"l":39.76,"n":7859,"o":40.41,"t":"2025-10-01T04:00:00Z","v":299288,"vw":40.147619},{"c":40.07,"h":40.3701,"l":39.49,"n":9285,"o":40,"t":"2025-10-02T04:00:00Z","v":313012,"vw":39.931787},{"c":39.96,"h":40.9,"l":39.93,"n":8952,"o":40.14,"t":"2025-10-03T04:00:00Z","v":300200,"vw":40.180147},{"c":38.65,"h":40.12,"l":38.38,"n":10089,"o":40,"t":"2025-10-06T04:00:00Z","v":432880,"vw":38.923611},{"c":38.33,"h":38.56,"l":37.93,"n":8115,"o":38.13,"t":"2025-10-07T04:00:00Z","v":321197,"vw":38.303623},{"c":36.77,"h":38.43,"l":36.2301,"n":11652,"o":38.43,"t":"2025-10-08T04:00:00Z","v":713248,"vw":37.031859},{"c":36.2,"h":36.7599,"l":35.94,"n":8785,"o":36.74,"t":"2025-10-09T04:00:00Z","v":417828,"vw":36.218159},{"c":36.39,"h":36.84,"l":36.145,"n":9771,"o":36.39,"t":"2025-10-10T04:00:00Z","v":443700,"vw":36.459175},{"c":36.59,"h":37.02,"l":36.25,"n":9311,"o":36.32,"t":"2025-10-13T04:00:00Z","v":474501,"vw":36.542873},{"c":37.01,"h":37.14,"l":36.14,"n":8494,"o":36.39,"t":"2025-10-14T04:00:00Z","v":452526,"vw":36.669413},{"c":37.41,"h":38.005,"l":36.9,"n":9441,"o":36.9,"t":"2025-10-15T04:00:00Z","v":500755,"vw":37.549615},{"c":36.97,"h":37.88,"l":36.8,"n":11922,"o":37.29,"t":"2025-10-16T04:00:00Z","v":662594,"vw":37.116248},{"c":37.05,"h":37.425,"l":36.86,"n":7183,"o":36.96,"t":"2025-10-17T04:00:00Z","v":342197,"vw":37.116501},{"c":36.85,"h":37.43,"l":36.76,"n":5487,"o":37.06,"t":"2025-10-20T04:00:00Z","v":306788,"vw":36.954818},{"c":37.6,"h":37.67,"l":36.86,"n":5904,"o":36.86,"t":"2025-10-21T04:00:00Z","v":252649,"vw":37.464326},{"c":37.77,"h":37.995,"l":37.37,"n":7233,"o":37.52,"t":"2025-10-22T04:00:00Z","v":318843,"vw":37.724907},{"c":36.98,"h":38.05,"l":36.8,"n":7681,"o":37.83,"t":"2025-10-23T04:00:00Z","v":300869,"vw":37.136083},{"c":37.21,"h":37.38,"l":36.81,"n":6282,"o":37,"t":"2025-10-24T04:00:00Z","v":242282,"vw":37.137864},{"c":36.92,"h":37.72,"l":36.64,"n":8378,"o":37.32,"t":"2025-10-27T04:00:00Z","v":319173,"vw":36.950247},{"c":37.73,"h":37.86,"l":36.48,"n":9702,"o":36.77,"t":"2025-10-28T04:00:00Z","v":556758,"vw":37.428688},{"c":36.64,"h":38.04,"l":36.57,"n":9913,"o":37.6,"t":"2025-10-29T04:00:00Z","v":477569,"vw":37.205149},{"c":36.59,"h":37.51,"l":36.27,"n":8096,"o":36.29,"t":"2025-10-30T04:00:00Z","v":488257,"vw":36.875341},{"c":36.87,"h":37.25,"l":36.375,"n":8161,"o":36.38,"t":"2025-10-31T04:00:00Z","v":390475,"vw":36.825676},{"c":37.47,"h":37.49,"l":36.19,"n":9465,"o":36.7,"t":"2025-11-03T05:00:00Z","v":419980,"vw":37.171878},{"c":37.9,"h":38.19,"l":37.38,"n":8446,"o":37.54,"t":"2025-11-04T05:00:00Z","v":369771,"vw":37.862178},{"c":38.21,"h":38.53,"l":37.79,"n":7284,"o":37.93,"t":"2025-11-05T05:00:00Z","v":308133,"vw":38.256982},{"c":36.24,"h":38.58,"l":36.16,"n":11043,"o":38.1,"t":"2025-11-06T05:00:00Z","v":509821,"vw":37.120936},{"c":36.53,"h":37.105,"l":36.14,"n":9584,"o":36.21,"t":"2025-11-07T05:00:00Z","v":432313,"vw":36.714531},{"c":36.82,"h":37.335,"l":36.7,"n":7568,"o":36.78,"t":"2025-11-10T05:00:00Z","v":371148,"vw":36.894927},{"c":37.12,"h":37.325,"l":36.82,"n":6600,"o":36.82,"t":"2025-11-11T05:00:00Z","v":249529,"vw":37.071527},{"c":37.1,"h":37.37,"l":36.7801,"n":8438,"o":36.95,"t":"2025-11-12T05:00:00Z","v":373340,"vw":37.133258},{"c":37.14,"h":37.315,"l":36.7905,"n":6635,"o":37.14,"t":"2025-11-13T05:00:00Z","v":303169,"vw":37.114055},{"c":35.6,"h":37.01,"l":35.35,"n":10021,"o":36.74,"t":"2025-11-14T05:00:00Z","v":514646,"vw":35.829687},{"c":34.18,"h":35.71,"l":33.97,"n":11630,"o":35.43,"t":"2025-11-17T05:00:00Z","v":635431,"vw":34.403072},{"c":33.78,"h":34.515,"l":33.24,"n":11913,"o":34.46,"t":"2025-11-18T05:00:00Z","v":552421,"vw":33.71982},{"c":33.35,"h":34.04,"l":32.92,"n":8992,"o":33.73,"t":"2025-11-19T05:00:00Z","v":511158,"vw":33.310056},{"c":33.93,"h":34.2099,"l":33.36,"n":13223,"o":33.71,"t":"2025-11-20T05:00:00Z","v":604637,"vw":33.937883},{"c":35.2,"h":35.28,"l":33.89,"n":13507,"o":33.89,"t":"2025-11-21T05:00:00Z","v":865701,"vw":34.880217},{"c":35.03,"h":35.54,"l":33.85,"n":15296,"o":34.8,"t":"2025-11-24T05:00:00Z","v":749187,"vw":35.07929},{"c":36.07,"h":36.23,"l":35.17,"n":9465,"o":35.17,"t":"2025-11-25T05:00:00Z","v":381528,"vw":36.018862},{"c":36.01,"h":36.56,"l":35.76,"n":11117,"o":35.76,"t":"2025-11-26T05:00:00Z","v":608985,"vw":36.064525},{"c":36.36,"h":36.38,"l":35.72,"n":5244,"o":35.72,"t":"2025-11-28T05:00:00Z","v":188719,"vw":36.241852},{"c":36.22,"h":36.76,"l":35.795,"n":8190,"o":36.1,"t":"2025-12-01T05:00:00Z","v":590677,"vw":36.277687},{"c":36.85,"h":37.02,"l":35.96,"n":8215,"o":36.31,"t":"2025-12-02T05:00:00Z","v":450417,"vw":36.697776},{"c":37.89,"h":38.13,"l":36.795,"n":11248,"o":36.93,"t":"2025-12-03T05:00:00Z","v":470902,"vw":37.768364},{"c":34.62,"h":40.1999,"l":34.2901,"n":17030,"o":38.63,"t":"2025-12-04T05:00:00Z","v":1023553,"vw":35.865392},{"c":32.4,"h":34.97,"l":32.01,"n":22422,"o":34.9,"t":"2025-12-05T05:00:00Z","v":1195362,"vw":32.85778},{"c":31.47,"h":32.78,"l":31.21,"n":22205,"o":32.78,"t":"2025-12-08T05:00:00Z","v":1359002,"vw":31.678461},{"c":30.86,"h":31.6,"l":29.93,"n":16908,"o":31.06,"t":"2025-12-09T05:00:00Z","v":827842,"vw":30.81736},{"c":31.82,"h":33.045,"l":31.1,"n":19541,"o":31.72,"t":"2025-12-10T05:00:00Z","v":1375400,"vw":31.837662},{"c":31.8,"h":32.398,"l":31.375,"n":13563,"o":31.88,"t":"2025-12-11T05:00:00Z","v":612763,"vw":31.68633},{"c":30.94,"h":31.885,"l":30.105,"n":16683,"o":31.76,"t":"2025-12-12T05:00:00Z","v":960352,"vw":30.701578},{"c":30.56,"h":31.285,"l":30.5,"n":13040,"o":31.08,"t":"2025-12-15T05:00:00Z","v":645234,"vw":30.645148},{"c":31.08,"h":31.31,"l":30.27,"n":13079,"o":30.63,"t":"2025-12-16T05:00:00Z","v":732301,"vw":31.040263},{"c":31.61,"h":31.9699,"l":31.05,"n":12202,"o":31.56,"t":"2025-12-17T05:00:00Z","v":619309,"vw":31.504434},{"c":31.14,"h":31.8625,"l":30.75,"n":12099,"o":31.65,"t":"2025-12-18T05:00:00Z","v":623306,"vw":31.125639},{"c":31.02,"h":31.37,"l":30.81,"n":10623,"o":30.98,"t":"2025-12-19T05:00:00Z","v":1399141,"vw":31.024307},{"c":31.01,"h":31.705,"l":30.77,"n":9854,"o":30.89,"t":"2025-12-22T05:00:00Z","v":503730,"vw":31.161172},{"c":31.24,"h":31.49,"l":30.9,"n":9949,"o":31,"t":"2025-12-23T05:00:00Z","v":441714,"vw":31.231908},{"c":31.31,"h":31.525,"l":31.23,"n":3384,"o":31.23,"t":"2025-12-24T05:00:00Z","v":153558,"vw":31.354746},{"c":31.13,"h":31.495,"l":30.98,"n":7530,"o":31.4,"t":"2025-12-26T05:00:00Z","v":395246,"vw":31.156275},{"c":31.02,"h":31.33,"l":30.795,"n":8740,"o":31.13,"t":"2025-12-29T05:00:00Z","v":423647,"vw":30.998615},{"c":30.98,"h":31.105,"l":30.52,"n":9851,"o":30.56,"t":"2025-12-30T05:00:00Z","v":456086,"vw":30.969351},{"c":30.63,"h":30.99,"l":30.57,"n":7999,"o":30.99,"t":"2025-12-31T05:00:00Z","v":391340,"vw":30.691948},{"c":29.5,"h":30.72,"l":29.325,"n":14331,"o":30.62,"t":"2026-01-02T05:00:00Z","v":867430,"vw":29.824408},{"c":30.72,"h":30.89,"l":29.18,"n":12607,"o":29.18,"t":"2026-01-05T05:00:00Z","v":772264,"vw":30.409656},{"c":31.04,"h":31.07,"l":30.38,"n":10754,"o":30.38,"t":"2026-01-06T05:00:00Z","v":524525,"vw":30.944966},{"c":30.53,"h":31.165,"l":30.365,"n":11802,"o":31.14,"t":"2026-01-07T05:00:00Z","v":628544,"vw":30.661859},{"c":31.39,"h":31.52,"l":30.19,"n":9739,"o":30.19,"t":"2026-01-08T05:00:00Z","v":516836,"vw":31.281128},{"c":31.39,"h":31.68,"l":30.98,"n":9046,"o":31.36,"t":"2026-01-09T05:00:00Z","v":352353,"vw":31.326655},{"c":31.92,"h":31.96,"l":31,"n":7443,"o":31.34,"t":"2026-01-12T05:00:00Z","v":359126,"vw":31.660481},{"c":31.28,"h":31.96,"l":30.93,"n":11236,"o":31.96,"t":"2026-01-13T05:00:00Z","v":520184,"vw":31.165893},{"c":30.92,"h":31.36,"l":30.58,"n":12983,"o":31.33,"t":"2026-01-14T05:00:00Z","v":555378,"vw":30.908346},{"c":31.01,"h":31.72,"l":30.755,"n":10708,"o":30.95,"t":"2026-01-15T05:00:00Z","v":598121,"vw":31.202974},{"c":30.94,"h":31.185,"l":30.46,"n":10072,"o":30.79,"t":"2026-01-16T05:00:00Z","v":478017,"vw":30.840232},{"c":30.72,"h":31.1,"l":30.26,"n":11623,"o":30.65,"t":"2026-01-20T05:00:00Z","v":586192,"vw":30.73436},{"c":31.5,"h":31.68,"l":30.83,"n":11114,"o":30.83,"t":"2026-01-21T05:00:00Z","v":556819,"vw":31.314961},{"c":31.62,"h":31.91,"l":31.435,"n":9212,"o":31.52,"t":"2026-01-22T05:00:00Z","v":387380,"vw":31.632029},{"c":31.09,"h":31.89,"l":31,"n":10904,"o":31.64,"t":"2026-01-23T05:00:00Z","v":452369,"vw":31.223131},{"c":31.24,"h":31.365,"l":30.73,"n":12469,"o":31.34,"t":"2026-01-26T05:00:00Z","v":610083,"vw":31.127722},{"c":30.93,"h":31.16,"l":30.34,"n":10113,"o":31.1,"t":"2026-01-27T05:00:00Z","v":447722,"vw":30.798411},{"c":31.36,"h":31.56,"l":30.85,"n":10247,"o":30.85,"t":"2026-01-28T05:00:00Z","v":525141,"vw":31.305466},{"c":30.74,"h":31.54,"l":30.71,"n":10787,"o":31.46,"t":"2026-01-29T05:00:00Z","v":516437,"vw":30.92009},{"c":31.23,"h":31.27,"l":30.22,"n":14845,"o":30.64,"t":"2026-01-30T05:00:00Z","v":1419291,"vw":31.087965},{"c":31.39,"h":31.66,"l":31,"n":9823,"o":31.03,"t":"2026-02-02T05:00:00Z","v":420516,"vw":31.380251},{"c":29.05,"h":31.285,"l":28.83,"n":15436,"o":31,"t":"2026-02-03T05:00:00Z","v":659068,"vw":29.454994},{"c":29.63,"h":29.97,"l":28.38,"n":12049,"o":29.05,"t":"2026-02-04T05:00:00Z","v":599385,"vw":29.448027},{"c":29.07,"h":30.38,"l":28.89,"n":11348,"o":29.72,"t":"2026-02-05T05:00:00Z","v":559252,"vw":29.179219},{"c":29.24,"h":29.53,"l":29.14,"n":9266,"o":29.14,"t":"2026-02-06T05:00:00Z","v":465044,"vw":29.309946},{"c":29.16,"h":29.61,"l":28.92,"n":10091,"o":29.525,"t":"2026-02-09T05:00:00Z","v":477235,"vw":29.255283},{"c":29.59,"h":30.06,"l":28.89,"n":8573,"o":29.27,"t":"2026-02-10T05:00:00Z","v":555110,"vw":29.723765},{"c":29.51,"h":30.01,"l":29.34,"n":10115,"o":29.75,"t":"2026-02-11T05:00:00Z","v":496686,"vw":29.568376},{"c":28.79,"h":29.94,"l":28.4,"n":14239,"o":29.51,"t":"2026-02-12T05:00:00Z","v":744729,"vw":29.000832},{"c":29.44,"h":29.745,"l":28.52,"n":10099,"o":29.15,"t":"2026-02-13T05:00:00Z","v":577044,"vw":29.308787},{"c":29.63,"h":29.72,"l":29.13,"n":10220,"o":29.72,"t":"2026-02-17T05:00:00Z","v":566997,"vw":29.543626},{"c":29.59,"h":29.97,"l":28.82,"n":11176,"o":29.67,"t":"2026-02-18T05:00:00Z","v":519570,"vw":29.449727},{"c":29.9,"h":30.16,"l":29.592,"n":9318,"o":29.62,"t":"2026-02-19T05:00:00Z","v":454855,"vw":29.896589},{"c":29.87,"h":30.2,"l":29.515,"n":9479,"o":29.86,"t":"2026-02-20T05:00:00Z","v":405525,"vw":29.924073},{"c":29.07,"h":29.94,"l":28.81,"n":9797,"o":29.7,"t":"2026-02-23T05:00:00Z","v":410130,"vw":29.059603},{"c":29.35,"h":29.64,"l":29.1,"n":8779,"o":29.1,"t":"2026-02-24T05:00:00Z","v":394247,"vw":29.363478},{"c":29.63,"h":29.69,"l":29.05,"n":8640,"o":29.25,"t":"2026-02-25T05:00:00Z","v":379210,"vw":29.47747},{"c":30.58,"h":31.17,"l":29.85,"n":9677,"o":29.85,"t":"2026-02-26T05:00:00Z","v":464620,"vw":30.689136},{"c":31.02,"h":31.05,"l":30.2,"n":9394,"o":30.34,"t":"2026-02-27T05:00:00Z","v":605152,"vw":30.870516},{"c":30.5,"h":31.02,"l":30.36,"n":10413,"o":30.77,"t":"2026-03-02T05:00:00Z","v":558600,"vw":30.579975},{"c":30.66,"h":30.95,"l":29.8401,"n":11411,"o":30.03,"t":"2026-03-03T05:00:00Z","v":568686,"vw":30.604696},{"c":30.45,"h":31.04,"l":30.15,"n":12858,"o":31.04,"t":"2026-03-04T05:00:00Z","v":599334,"vw":30.493739},{"c":34.73,"h":34.83,"l":31.53,"n":26869,"o":33.01,"t":"2026-03-05T05:00:00Z","v":1604374,"vw":33.913421},{"c":37.46,"h":37.53,"l":34.69,"n":22207,"o":34.69,"t":"2026-03-06T05:00:00Z","v":1142051,"vw":36.896914},{"c":36.98,"h":37.26,"l":36.33,"n":20666,"o":37.08,"t":"2026-03-09T04:00:00Z","v":1035487,"vw":36.864546},{"c":36.61,"h":36.75,"l":35.66,"n":14088,"o":36.75,"t":"2026-03-10T04:00:00Z","v":678099,"vw":36.327115},{"c":36.58,"h":36.91,"l":36.26,"n":11147,"o":36.7,"t":"2026-03-11T04:00:00Z","v":499117,"vw":36.595259},{"c":36.35,"h":36.86,"l":36.17,"n":12248,"o":36.42,"t":"2026-03-12T04:00:00Z","v":498159,"vw":36.387692},{"c":36.71,"h":36.86,"l":36.13,"n":11129,"o":36.56,"t":"2026-03-13T04:00:00Z","v":459455,"vw":36.624831},{"c":36.68,"h":36.9999,"l":36.44,"n":11179,"o":36.72,"t":"2026-03-16T04:00:00Z","v":415686,"vw":36.691533},{"c":36.53,"h":37.39,"l":36.465,"n":12019,"o":36.57,"t":"2026-03-17T04:00:00Z","v":511019,"vw":36.721023},{"c":36.63,"h":36.95,"l":35.9,"n":10739,"o":36.51,"t":"2026-03-18T04:00:00Z","v":539136,"vw":36.670509},{"c":36.43,"h":37.1,"l":36.09,"n":9898,"o":36.7,"t":"2026-03-19T04:00:00Z","v":451528,"vw":36.472227},{"c":36.17,"h":36.55,"l":36.02,"n":10562,"o":36.42,"t":"2026-03-20T04:00:00Z","v":1248502,"vw":36.202801},{"c":36.97,"h":37.19,"l":36.125,"n":10893,"o":36.31,"t":"2026-03-23T04:00:00Z","v":477364,"vw":36.918983},{"c":36.76,"h":36.92,"l":36.0522,"n":9844,"o":36.65,"t":"2026-03-24T04:00:00Z","v":450417,"vw":36.739742},{"c":37.39,"h":37.56,"l":36.66,"n":11915,"o":37.03,"t":"2026-03-25T04:00:00Z","v":358860,"vw":37.301263},{"c":38.26,"h":38.38,"l":37.115,"n":13080,"o":37.36,"t":"2026-03-26T04:00:00Z","v":435574,"vw":38.164467},{"c":37.62,"h":38.53,"l":37.31,"n":12817,"o":38.26,"t":"2026-03-27T04:00:00Z","v":621257,"vw":38.006273},{"c":37.96,"h":38.355,"l":37.47,"n":10583,"o":37.47,"t":"2026-03-30T04:00:00Z","v":379899,"vw":37.953943},{"c":38.1,"h":38.9711,"l":37.855,"n":12745,"o":38.33,"t":"2026-03-31T04:00:00Z","v":619097,"vw":38.19382},{"c":38.71,"h":38.99,"l":37.87,"n":11865,"o":38.32,"t":"2026-04-01T04:00:00Z","v":440253,"vw":38.669801},{"c":39.05,"h":39.4,"l":38.59,"n":10937,"o":38.91,"t":"2026-04-02T04:00:00Z","v":454480,"vw":38.988626},{"c":38.5,"h":39.17,"l":38.24,"n":10169,"o":39,"t":"2026-04-06T04:00:00Z","v":451943,"vw":38.53314},{"c":38.26,"h":38.53,"l":38.09,"n":10383,"o":38.09,"t":"2026-04-07T04:00:00Z","v":352430,"vw":38.286488},{"c":38.61,"h":39.02,"l":38.32,"n":10262,"o":38.36,"t":"2026-04-08T04:00:00Z","v":579037,"vw":38.64389},{"c":38.59,"h":38.725,"l":38.45,"n":9290,"o":38.49,"t":"2026-04-09T04:00:00Z","v":406681,"vw":38.58818},{"c":38.45,"h":38.6,"l":38.195,"n":9173,"o":38.6,"t":"2026-04-10T04:00:00Z","v":420270,"vw":38.398936},{"c":38.54,"h":38.56,"l":37.72,"n":10648,"o":38.3,"t":"2026-04-13T04:00:00Z","v":544062,"vw":38.38622},{"c":39.78,"h":39.79,"l":38.65,"n":10603,"o":38.65,"t":"2026-04-14T04:00:00Z","v":462545,"vw":39.544925},{"c":40.29,"h":40.51,"l":39.81,"n":9387,"o":39.86,"t":"2026-04-15T04:00:00Z","v":369278,"vw":40.247581},{"c":40.58,"h":40.8,"l":40.41,"n":8017,"o":40.52,"t":"2026-04-16T04:00:00Z","v":337908,"vw":40.573148},{"c":41.52,"h":41.98,"l":40.72,"n":10040,"o":40.72,"t":"2026-04-17T04:00:00Z","v":380904,"vw":41.484608},{"c":41.67,"h":41.84,"l":40.91,"n":9417,"o":41.37,"t":"2026-04-20T04:00:00Z","v":402780,"vw":41.631969},{"c":42.43,"h":43.18,"l":41.505,"n":12217,"o":41.7,"t":"2026-04-21T04:00:00Z","v":535156,"vw":42.629434},{"c":41.88,"h":42.785,"l":41.79,"n":10886,"o":42.49,"t":"2026-04-22T04:00:00Z","v":553486,"vw":42.032356},{"c":41.32,"h":41.56,"l":40.6501,"n":10068,"o":41.54,"t":"2026-04-23T04:00:00Z","v":387423,"vw":41.253794},{"c":41.07,"h":41.6,"l":40.845,"n":8142,"o":41.27,"t":"2026-04-24T04:00:00Z","v":375253,"vw":41.091748},{"c":41.04,"h":41.585,"l":40.9,"n":8824,"o":41.1,"t":"2026-04-27T04:00:00Z","v":307116,"vw":41.17491},{"c":41.01,"h":41.595,"l":40.785,"n":8045,"o":41.38,"t":"2026-04-28T04:00:00Z","v":273212,"vw":41.118269},{"c":40.62,"h":41.23,"l":40.57,"n":8624,"o":41.025,"t":"2026-04-29T04:00:00Z","v":305605,"vw":40.760689},{"c":40.93,"h":41.27,"l":40.2,"n":8509,"o":40.34,"t":"2026-04-30T04:00:00Z","v":323944,"vw":40.913127},{"c":40.93,"h":41.425,"l":40.84,"n":9374,"o":41.27,"t":"2026-05-01T04:00:00Z","v":329673,"vw":41.055276},{"c":40.18,"h":41.5,"l":39.83,"n":9957,"o":40.75,"t":"2026-05-04T04:00:00Z","v":312432,"vw":40.44759},{"c":40.86,"h":41.01,"l":40.19,"n":8442,"o":40.21,"t":"2026-05-05T04:00:00Z","v":309720,"vw":40.795671},{"c":40.67,"h":41.32,"l":40.23,"n":9965,"o":41.27,"t":"2026-05-06T04:00:00Z","v":456962,"vw":40.720675},{"c":40.7,"h":41.42,"l":40.62,"n":11038,"o":40.88,"t":"2026-05-07T04:00:00Z","v":439115,"vw":40.81674},{"c":41.39,"h":41.585,"l":39.95,"n":9404,"o":40.52,"t":"2026-05-08T04:00:00Z","v":433114,"vw":41.172786},{"c":40.41,"h":41.565,"l":39.9,"n":8518,"o":41.38,"t":"2026-05-11T04:00:00Z","v":302178,"vw":40.411605},{"c":40.05,"h":40.67,"l":39.74,"n":9600,"o":40.58,"t":"2026-05-12T04:00:00Z","v":390748,"vw":40.169517},{"c":39.23,"h":40.02,"l":38.475,"n":11318,"o":39.76,"t":"2026-05-13T04:00:00Z","v":401057,"vw":39.171643},{"c":39.42,"h":39.81,"l":39.03,"n":7335,"o":39.43,"t":"2026-05-14T04:00:00Z","v":366321,"vw":39.46877},{"c":39.89,"h":40.035,"l":39.2125,"n":7005,"o":39.54,"t":"2026-05-15T04:00:00Z","v":273045,"vw":39.742755},{"c":41.66,"h":41.69,"l":40.02,"n":6665,"o":40.02,"t":"2026-05-18T04:00:00Z","v":287905,"vw":41.369206},{"c":42.03,"h":42.195,"l":41.52,"n":8926,"o":41.97,"t":"2026-05-19T04:00:00Z","v":341405,"vw":41.995601},{"c":41.36,"h":41.98,"l":41.12,"n":9396,"o":41.75,"t":"2026-05-20T04:00:00Z","v":344065,"vw":41.373875},{"c":41.87,"h":41.95,"l":40.5,"n":8099,"o":41.12,"t":"2026-05-21T04:00:00Z","v":300036,"vw":41.656413},{"c":42.34,"h":42.535,"l":41.885,"n":8066,"o":41.94,"t":"2026-05-22T04:00:00Z","v":295422,"vw":42.296479},{"c":42.52,"h":42.79,"l":42.245,"n":7812,"o":42.28,"t":"2026-05-26T04:00:00Z","v":259490,"vw":42.507763},{"c":41.84,"h":43.14,"l":41.82,"n":6802,"o":42.35,"t":"2026-05-27T04:00:00Z","v":270449,"vw":42.110782},{"c":41.66,"h":42.13,"l":40.92,"n":6823,"o":41.21,"t":"2026-05-28T04:00:00Z","v":281590,"vw":41.801982},{"c":42.08,"h":42.43,"l":41.3,"n":6589,"o":41.46,"t":"2026-05-29T04:00:00Z","v":408417,"vw":42.120356},{"c":43.64,"h":43.66,"l":41.86,"n":9122,"o":42.3,"t":"2026-06-01T04:00:00Z","v":391030,"vw":43.190847},{"c":44.11,"h":44.45,"l":43.495,"n":9671,"o":43.85,"t":"2026-06-02T04:00:00Z","v":374320,"vw":44.086728},{"c":42.96,"h":43.95,"l":42.655,"n":12087,"o":43.78,"t":"2026-06-03T04:00:00Z","v":468806,"vw":43.094978},{"c":44.08,"h":44.49,"l":43.2,"n":9755,"o":43.26,"t":"2026-06-04T04:00:00Z","v":381940,"vw":44.080177},{"c":44.16,"h":44.62,"l":43.77,"n":8514,"o":44.05,"t":"2026-06-05T04:00:00Z","v":320376,"vw":44.123585},{"c":43.84,"h":44.42,"l":42.001,"n":9691,"o":44.23,"t":"2026-06-08T04:00:00Z","v":287674,"vw":43.992449},{"c":43.96,"h":44.43,"l":43.52,"n":11243,"o":44,"t":"2026-06-09T04:00:00Z","v":449343,"vw":43.901823},{"c":44.39,"h":44.95,"l":43.922,"n":9512,"o":44.26,"t":"2026-06-10T04:00:00Z","v":382238,"vw":44.575625},{"c":44.65,"h":44.85,"l":43.8,"n":9522,"o":44.39,"t":"2026-06-11T04:00:00Z","v":500557,"vw":44.485655},{"c":44.17,"h":44.69,"l":43.97,"n":8466,"o":44.43,"t":"2026-06-12T04:00:00Z","v":466115,"vw":44.253326},{"c":43.33,"h":44.75,"l":43.07,"n":15878,"o":43.52,"t":"2026-06-15T04:00:00Z","v":732360,"vw":43.671735},{"c":45.09,"h":45.12,"l":39.89,"n":20322,"o":40,"t":"2026-06-16T04:00:00Z","v":886613,"vw":43.862183},{"c":45.42,"h":45.88,"l":43.16,"n":17318,"o":45.32,"t":"2026-06-17T04:00:00Z","v":726120,"vw":44.779594},{"c":46.7,"h":48.1891,"l":45.63,"n":16111,"o":45.835,"t":"2026-06-18T04:00:00Z","v":1489680,"vw":46.805642},{"c":44.99,"h":46.99,"l":44.92,"n":12072,"o":46.7,"t":"2026-06-22T04:00:00Z","v":548298,"vw":45.512004},{"c":43.94,"h":45.59,"l":43.77,"n":11266,"o":45.35,"t":"2026-06-23T04:00:00Z","v":505677,"vw":44.300957},{"c":44.28,"h":44.7,"l":43.135,"n":11160,"o":44.52,"t":"2026-06-24T04:00:00Z","v":489400,"vw":44.328991},{"c":45.56,"h":46.66,"l":44.13,"n":12529,"o":44.59,"t":"2026-06-25T04:00:00Z","v":541258,"vw":45.816391},{"c":48.19,"h":48.31,"l":45.6,"n":15454,"o":45.73,"t":"2026-06-26T04:00:00Z","v":2731227,"vw":47.884561},{"c":47.16,"h":48.5678,"l":46.63,"n":14920,"o":47.9,"t":"2026-06-29T04:00:00Z","v":754851,"vw":47.211179},{"c":48.51,"h":48.84,"l":46.47,"n":10615,"o":46.79,"t":"2026-06-30T04:00:00Z","v":482780,"vw":48.240116},{"c":51.01,"h":51.7,"l":47.55,"n":12320,"o":47.55,"t":"2026-07-01T04:00:00Z","v":558673,"vw":50.944528},{"c":52.76,"h":52.95,"l":50.53,"n":12147,"o":51.185,"t":"2026-07-02T04:00:00Z","v":521972,"vw":52.192226},{"c":52.53,"h":53.24,"l":51.82,"n":11162,"o":52.5,"t":"2026-07-06T04:00:00Z","v":583743,"vw":52.614119},{"c":52.29,"h":53.22,"l":51.49,"n":11425,"o":52.53,"t":"2026-07-07T04:00:00Z","v":521626,"vw":52.408189},{"c":50.3,"h":52.92,"l":50.135,"n":11378,"o":52.55,"t":"2026-07-08T04:00:00Z","v":912408,"vw":50.890348},{"c":50.42,"h":50.78,"l":48.6101,"n":9431,"o":49.56,"t":"2026-07-09T04:00:00Z","v":519675,"vw":50.329584},{"c":50.31,"h":52.295,"l":50.02,"n":9906,"o":50.92,"t":"2026-07-10T04:00:00Z","v":710567,"vw":50.415118},{"c":49.8,"h":50.74,"l":48.45,"n":10563,"o":50.7,"t":"2026-07-13T04:00:00Z","v":526072,"vw":49.600388},{"c":49.27,"h":50.32,"l":48.63,"n":8127,"o":49.3,"t":"2026-07-14T04:00:00Z","v":470183,"vw":49.382641},{"c":49.51,"h":50.135,"l":48.6503,"n":7055,"o":49.36,"t":"2026-07-15T04:00:00Z","v":485761,"vw":49.474736},{"c":50.94,"h":51.335,"l":49.97,"n":8732,"o":49.97,"t":"2026-07-16T04:00:00Z","v":368544,"vw":50.810145},{"c":50.97,"h":52.22,"l":50.12,"n":8476,"o":50.8,"t":"2026-07-17T04:00:00Z","v":396387,"vw":50.775664},{"c":49.98,"h":50.82,"l":49.96,"n":8275,"o":50.4,"t":"2026-07-20T04:00:00Z","v":341987,"vw":50.209452},{"c":50.76,"h":50.89,"l":49.41,"n":9073,"o":49.41,"t":"2026-07-21T04:00:00Z","v":415741,"vw":50.473019},{"c":49.47,"h":51.68,"l":48.92,"n":13349,"o":50.79,"t":"2026-07-22T04:00:00Z","v":641617,"vw":50.149986},{"c":48.72,"h":49.72,"l":48.61,"n":10288,"o":49.53,"t":"2026-07-23T04:00:00Z","v":586604,"vw":48.934924},{"c":49.55,"h":49.82,"l":48.72,"n":7225,"o":48.72,"t":"2026-07-24T04:00:00Z","v":268206,"vw":49.505202},{"c":51.01,"h":51.49,"l":50.33,"n":8658,"o":50.33,"t":"2026-07-27T04:00:00Z","v":465074,"vw":51.032407},{"c":54.3,"h":54.58,"l":51.545,"n":10978,"o":51.59,"t":"2026-07-28T04:00:00Z","v":432761,"vw":53.73645},{"c":55.72,"h":57.4499,"l":54.535,"n":11683,"o":54.65,"t":"2026-07-29T04:00:00Z","v":567782,"vw":55.927343},{"c":52.49,"h":55.1,"l":52.3,"n":10494,"o":54.2,"t":"2026-07-30T04:00:00Z","v":514730,"vw":52.899594},{"c":52.2,"h":52.55,"l":51.1351,"n":6957,"o":52.55,"t":"2026-07-31T04:00:00Z","v":350743,"vw":52.085241},{"c":53.1,"h":54.14,"l":52.52,"n":10209,"o":52.66,"t":"2026-08-03T04:00:00Z","v":373171,"vw":53.021282},{"c":54.68,"h":54.82,"l":52.41,"n":9554,"o":52.41,"t":"2026-08-04T04:00:00Z","v":346783,"vw":54.280851},{"c":54.46,"h":55.1,"l":54.0101,"n":8298,"o":54.8,"t":"2026-08-05T04:00:00Z","v":264407,"vw":54.425355},{"c":53.65,"h":54.8,"l":53.1,"n":8844,"o":54.24,"t":"2026-08-06T04:00:00Z","v":373336,"vw":53.799648},{"c":52.33,"h":54.6799,"l":52.29,"n":10148,"o":53.72,"t":"2026-08-07T04:00:00Z","v":460097,"vw":52.84682},{"c":51.66,"h":52.315,"l":51.17,"n":9782,"o":51.64,"t":"2026-08-10T04:00:00Z","v":690317,"vw":51.718011},{"c":49.58,"h":51.786,"l":49.5,"n":9119,"o":51.15,"t":"2026-08-11T04:00:00Z","v":409995,"vw":50.013177},{"c":49.94,"h":50.05,"l":49.02,"n":6604,"o":49.12,"t":"2026-08-12T04:00:00Z","v":259754,"vw":49.753154},{"c":51.82,"h":51.92,"l":50.58,"n":9409,"o":50.58,"t":"2026-08-13T04:00:00Z","v":407266,"vw":51.418332},{"c":51.39,"h":52.3,"l":51.26,"n":8355,"o":52.3,"t":"2026-08-14T04:00:00Z","v":461657,"vw":51.529317},{"c":50.8,"h":51.23,"l":49.5332,"n":11934,"o":50.81,"t":"2026-08-17T04:00:00Z","v":311748,"vw":50.783648},{"c":51.11,"h":52.39,"l":50.94,"n":7521,"o":51.37,"t":"2026-08-18T04:00:00Z","v":439125,"vw":51.439461},{"c":51.97,"h":52.05,"l":50.43,"n":9021,"o":51.26,"t":"2026-08-19T04:00:00Z","v":426899,"vw":51.752008},{"c":52.08,"h":52.82,"l":51.46,"n":8163,"o":51.46,"t":"2026-08-20T04:00:00Z","v":324764,"vw":52.254616},{"c":51.58,"h":52.285,"l":51.42,"n":7540,"o":51.75,"t":"2026-08-21T04:00:00Z","v":381524,"vw":51.788731},{"c":53.2,"h":53.24,"l":51.91,"n":6050,"o":51.91,"t":"2026-08-24T04:00:00Z","v":251620,"vw":52.829161},{"c":53.89,"h":54.16,"l":52.68,"n":8867,"o":53.35,"t":"2026-08-25T04:00:00Z","v":360128,"vw":53.656412},{"c":53.11,"h":53.98,"l":52.85,"n":7530,"o":53.65,"t":"2026-08-26T04:00:00Z","v":319454,"vw":53.200801},{"c":54.04,"h":54.21,"l":52.69,"n":6072,"o":53.23,"t":"2026-08-27T04:00:00Z","v":247183,"vw":53.882899},{"c":53.71,"h":54.8,"l":53.245,"n":7056,"o":54.16,"t":"2026-08-28T04:00:00Z","v":380591,"vw":53.831309},{"c":52.39,"h":54,"l":51.79,"n":9313,"o":53.54,"t":"2026-08-31T04:00:00Z","v":686387,"vw":52.402979},{"c":52.39,"h":53.33,"l":52.18,"n":8761,"o":52.24,"t":"2026-09-01T04:00:00Z","v":531380,"vw":52.562926},{"c":51.05,"h":54.81,"l":50.89,"n":15770,"o":53.07,"t":"2026-09-02T04:00:00Z","v":1229534,"vw":52.65547},{"c":50.66,"h":54.8,"l":48.84,"n":16683,"o":48.84,"t":"2026-09-03T04:00:00Z","v":1137525,"vw":52.158084},{"c":48.19,"h":51.15,"l":46.51,"n":17457,"o":49.5,"t":"2026-09-04T04:00:00Z","v":1053017,"vw":48.154231},{"c":48.68,"h":48.955,"l":47.01,"n":12795,"o":48.24,"t":"2026-09-08T04:00:00Z","v":690922,"vw":48.154577},{"c":47.99,"h":48.53,"l":47.1301,"n":11389,"o":48.36,"t":"2026-09-09T04:00:00Z","v":610635,"vw":47.83445},{"c":47.24,"h":48.6708,"l":47.0834,"n":8989,"o":47.98,"t":"2026-09-10T04:00:00Z","v":593557,"vw":47.38633},{"c":47.03,"h":47.52,"l":46.8,"n":9130,"o":47.4,"t":"2026-09-11T04:00:00Z","v":509117,"vw":47.120684},{"c":48.43,"h":48.68,"l":47.435,"n":9991,"o":47.75,"t":"2026-09-14T04:00:00Z","v":487981,"vw":48.366686},{"c":49.33,"h":49.51,"l":46.82,"n":9527,"o":46.82,"t":"2026-09-15T04:00:00Z","v":634355,"vw":49.143556},{"c":49.54,"h":49.99,"l":48.455,"n":9903,"o":48.93,"t":"2026-09-16T04:00:00Z","v":618542,"vw":49.277682},{"c":49.36,"h":50,"l":48.6,"n":8540,"o":49.86,"t":"2026-09-17T04:00:00Z","v":384626,"vw":49.337959},{"c":48.1,"h":49.52,"l":47.55,"n":9261,"o":49.52,"t":"2026-09-18T04:00:00Z","v":1044446,"vw":48.131035},{"c":47.29,"h":48.62,"l":46.97,"n":8327,"o":48.15,"t":"2026-09-21T04:00:00Z","v":346500,"vw":47.416442},{"c":47.02,"h":48.1175,"l":46.86,"n":7460,"o":48.1,"t":"2026-09-22T04:00:00Z","v":335178,"vw":47.20895},{"c":47.75,"h":47.84,"l":45.99,"n":8000,"o":46.77,"t":"2026-09-23T04:00:00Z","v":377049,"vw":47.441187},{"c":48.61,"h":49.43,"l":47.74,"n":9473,"o":48.46,"t":"2026-09-24T04:00:00Z","v":386587,"vw":48.638058},{"c":47.55,"h":48.64,"l":47,"n":9916,"o":48.29,"t":"2026-09-25T04:00:00Z","v":507156,"vw":47.470682},{"c":47.61,"h":48.22,"l":47.1,"n":10480,"o":47.25,"t":"2026-09-28T04:00:00Z","v":518477,"vw":47.655029},{"c":47.74,"h":48.235,"l":47.205,"n":8324,"o":47.5,"t":"2026-09-29T04:00:00Z","v":326154,"vw":47.608828},{"c":47.76,"h":48.925,"l":47.74,"n":9628,"o":47.77,"t":"2026-09-30T04:00:00Z","v":445501,"vw":47.962812},{"c":48.9,"h":49.11,"l":47.8,"n":9203,"o":48.09,"t":"2026-10-01T04:00:00Z","v":718843,"vw":48.813198},{"c":47.5,"h":48.98,"l":47.34,"n":9226,"o":48.98,"t":"2026-10-02T04:00:00Z","v":398567,"vw":47.651973},{"c":48.54,"h":48.75,"l":47.52,"n":7331,"o":47.78,"t":"2026-10-05T04:00:00Z","v":432841,"vw":48.461482},{"c":48.45,"h":48.605,"l":47.725,"n":7723,"o":48.42,"t":"2026-10-06T04:00:00Z","v":291177,"vw":48.301011},{"c":48.8,"h":49.0699,"l":47.9,"n":7903,"o":48.29,"t":"2026-10-07T04:00:00Z","v":495778,"vw":48.69739},{"c":49.4,"h":49.67,"l":48.3402,"n":11123,"o":48.87,"t":"2026-10-08T04:00:00Z","v":600695,"vw":49.105149},{"c":49.64,"h":50.42,"l":48.64,"n":6818,"o":49.87,"t":"2026-10-09T04:00:00Z","v":256305,"vw":49.772209},{"c":51.32,"h":51.78,"l":49.73,"n":7734,"o":50.27,"t":"2026-10-12T04:00:00Z","v":361940,"vw":51.213672},{"c":52.58,"h":52.64,"l":51.24,"n":9065,"o":51.5,"t":"2026-10-13T04:00:00Z","v":420945,"vw":52.267186},{"c":51.49,"h":52.4,"l":51.06,"n":9906,"o":52.29,"t":"2026-10-14T04:00:00Z","v":401099,"vw":51.496039},{"c":52.97,"h":53.78,"l":51.805,"n":8657,"o":52.1,"t":"2026-10-15T04:00:00Z","v":321452,"vw":52.941148},{"c":52.72,"h":53.815,"l":51.94,"n":5764,"o":53.53,"t":"2026-10-16T04:00:00Z","v":244112,"vw":52.686247},{"c":51.78,"h":52.965,"l":51.73,"n":6036,"o":52.75,"t":"2026-10-19T04:00:00Z","v":265527,"vw":52.196417},{"c":52.28,"h":52.98,"l":51.86,"n":6675,"o":52.21,"t":"2026-10-20T04:00:00Z","v":337235,"vw":52.282396},{"c":52.04,"h":52.735,"l":51.42,"n":6321,"o":52.18,"t":"2026-10-21T04:00:00Z","v":281579,"vw":51.914901},{"c":54.05,"h":54.16,"l":52.1,"n":9862,"o":52.54,"t":"2026-10-22T04:00:00Z","v":374512,"vw":53.697939}],"volatilityBars":[{"c":48,"h":48,"l":48,"n":11,"o":48,"t":"2026-09-21T12:45:00Z","v":704,"vw":48},{"c":48.48,"h":48.55,"l":48.15,"n":137,"o":48.15,"t":"2026-09-21T13:30:00Z","v":10531,"vw":48.269342},{"c":48.47,"h":48.62,"l":48.39,"n":78,"o":48.6,"t":"2026-09-21T13:45:00Z","v":3118,"vw":48.493755},{"c":48.27,"h":48.615,"l":48.24,"n":79,"o":48.455,"t":"2026-09-21T14:00:00Z","v":2529,"vw":48.476771},{"c":48.17,"h":48.255,"l":48.14,"n":126,"o":48.23,"t":"2026-09-21T14:15:00Z","v":4505,"vw":48.199732},{"c":48.241,"h":48.27,"l":48.18,"n":81,"o":48.225,"t":"2026-09-21T14:30:00Z","v":3484,"vw":48.22492},{"c":48.25,"h":48.34,"l":48.25,"n":109,"o":48.34,"t":"2026-09-21T14:45:00Z","v":4671,"vw":48.296774},{"c":48.15,"h":48.255,"l":48.15,"n":145,"o":48.24,"t":"2026-09-21T15:00:00Z","v":5654,"vw":48.205833},{"c":47.95,"h":48.24,"l":47.95,"n":215,"o":48.18,"t":"2026-09-21T15:15:00Z","v":8264,"vw":48.119724},{"c":47.88,"h":47.97,"l":47.88,"n":98,"o":47.9,"t":"2026-09-21T15:30:00Z","v":3910,"vw":47.923881},{"c":47.81,"h":48,"l":47.81,"n":212,"o":47.89,"t":"2026-09-21T15:45:00Z","v":7349,"vw":47.901803},{"c":47.865,"h":47.87,"l":47.625,"n":164,"o":47.72,"t":"2026-09-21T16:00:00Z","v":6887,"vw":47.707937},{"c":47.75,"h":47.92,"l":47.75,"n":201,"o":47.865,"t":"2026-09-21T16:15:00Z","v":7607,"vw":47.856458},{"c":47.725,"h":47.78,"l":47.7,"n":113,"o":47.77,"t":"2026-09-21T16:30:00Z","v":4316,"vw":47.732857},{"c":47.54,"h":47.71,"l":47.51,"n":147,"o":47.69,"t":"2026-09-21T16:45:00Z","v":5089,"vw":47.642222},{"c":47.65,"h":47.65,"l":47.56,"n":36,"o":47.56,"t":"2026-09-21T17:00:00Z","v":1958,"vw":47.594616},{"c":47.5008,"h":47.63,"l":47.48,"n":196,"o":47.63,"t":"2026-09-21T17:15:00Z","v":7298,"vw":47.551391},{"c":47.295,"h":47.4801,"l":47.295,"n":207,"o":47.4801,"t":"2026-09-21T17:30:00Z","v":4295,"vw":47.394876},{"c":47.32,"h":47.34,"l":47.25,"n":154,"o":47.26,"t":"2026-09-21T17:45:00Z","v":4943,"vw":47.286584},{"c":47.04,"h":47.345,"l":46.97,"n":426,"o":47.28,"t":"2026-09-21T18:00:00Z","v":16006,"vw":47.176387},{"c":47.16,"h":47.16,"l":47,"n":284,"o":47,"t":"2026-09-21T18:15:00Z","v":8100,"vw":47.097707},{"c":47.06,"h":47.19,"l":46.995,"n":351,"o":47.165,"t":"2026-09-21T18:30:00Z","v":11209,"vw":47.086949},{"c":47.18,"h":47.18,"l":47.04,"n":220,"o":47.04,"t":"2026-09-21T18:45:00Z","v":5828,"vw":47.140631},{"c":47.21,"h":47.24,"l":47.12,"n":381,"o":47.17,"t":"2026-09-21T19:00:00Z","v":13829,"vw":47.190367},{"c":47.07,"h":47.24,"l":47.07,"n":458,"o":47.22,"t":"2026-09-21T19:15:00Z","v":13185,"vw":47.132483},{"c":47.1596,"h":47.27,"l":46.975,"n":713,"o":47.06,"t":"2026-09-21T19:30:00Z","v":36375,"vw":47.085947},{"c":47.32,"h":47.34,"l":47.12,"n":1492,"o":47.135,"t":"2026-09-21T19:45:00Z","v":57886,"vw":47.237651},{"c":47.29,"h":47.29,"l":47.29,"n":18,"o":47.29,"t":"2026-09-21T20:00:00Z","v":70212,"vw":47.29},{"c":47.66,"h":48.1,"l":47.66,"n":33,"o":48.1,"t":"2026-09-22T13:30:00Z","v":4220,"vw":48.020137},{"c":47.705,"h":48.0199,"l":47.44,"n":27,"o":47.52,"t":"2026-09-22T13:45:00Z","v":2244,"vw":47.756443},{"c":47.785,"h":48.1175,"l":47.73,"n":164,"o":47.74,"t":"2026-09-22T14:00:00Z","v":13556,"vw":47.808075},{"c":47.62,"h":47.645,"l":47.445,"n":71,"o":47.455,"t":"2026-09-22T14:15:00Z","v":3058,"vw":47.550479},{"c":47.55,"h":47.61,"l":47.47,"n":99,"o":47.56,"t":"2026-09-22T14:30:00Z","v":2494,"vw":47.525633},{"c":47.3,"h":47.53,"l":47.295,"n":96,"o":47.53,"t":"2026-09-22T14:45:00Z","v":2134,"vw":47.343902},{"c":47.265,"h":47.365,"l":47.192,"n":137,"o":47.28,"t":"2026-09-22T15:00:00Z","v":4827,"vw":47.237833},{"c":47.34,"h":47.34,"l":47.21,"n":39,"o":47.27,"t":"2026-09-22T15:15:00Z","v":872,"vw":47.272},{"c":47.31,"h":47.33,"l":47.27,"n":158,"o":47.305,"t":"2026-09-22T15:30:00Z","v":5455,"vw":47.288515},{"c":47.18,"h":47.29,"l":47.17,"n":90,"o":47.23,"t":"2026-09-22T15:45:00Z","v":2290,"vw":47.229221},{"c":47.24,"h":47.26,"l":47.12,"n":110,"o":47.18,"t":"2026-09-22T16:00:00Z","v":3558,"vw":47.187838},{"c":47.41,"h":47.41,"l":47.265,"n":112,"o":47.335,"t":"2026-09-22T16:15:00Z","v":3131,"vw":47.317037},{"c":47.53,"h":47.55,"l":47.46,"n":127,"o":47.46,"t":"2026-09-22T16:30:00Z","v":3797,"vw":47.517026},{"c":47.53,"h":47.56,"l":47.48,"n":81,"o":47.495,"t":"2026-09-22T16:45:00Z","v":2182,"vw":47.511208},{"c":47.46,"h":47.46,"l":47.32,"n":126,"o":47.38,"t":"2026-09-22T17:00:00Z","v":4621,"vw":47.393261},{"c":47.62,"h":47.62,"l":47.46,"n":96,"o":47.46,"t":"2026-09-22T17:15:00Z","v":2804,"vw":47.510587},{"c":47.51,"h":47.67,"l":47.51,"n":131,"o":47.66,"t":"2026-09-22T17:30:00Z","v":5701,"vw":47.609335},{"c":47.44,"h":47.53,"l":47.37,"n":291,"o":47.445,"t":"2026-09-22T17:45:00Z","v":13702,"vw":47.468942},{"c":47.36,"h":47.41,"l":47.35,"n":174,"o":47.41,"t":"2026-09-22T18:00:00Z","v":3923,"vw":47.377926},{"c":47.36,"h":47.48,"l":47.34,"n":206,"o":47.34,"t":"2026-09-22T18:15:00Z","v":5342,"vw":47.406194},{"c":47.44,"h":47.45,"l":47.365,"n":155,"o":47.37,"t":"2026-09-22T18:30:00Z","v":3229,"vw":47.412392},{"c":47.39,"h":47.53,"l":47.39,"n":280,"o":47.415,"t":"2026-09-22T18:45:00Z","v":7260,"vw":47.472224},{"c":47.445,"h":47.48,"l":47.395,"n":171,"o":47.395,"t":"2026-09-22T19:00:00Z","v":3672,"vw":47.43725},{"c":47.11,"h":47.4,"l":47.11,"n":438,"o":47.4,"t":"2026-09-22T19:15:00Z","v":20160,"vw":47.291724},{"c":47.18,"h":47.25,"l":47.08,"n":368,"o":47.09,"t":"2026-09-22T19:30:00Z","v":13082,"vw":47.171684},{"c":47,"h":47.29,"l":46.86,"n":1773,"o":47.2,"t":"2026-09-22T19:45:00Z","v":66054,"vw":47.030965},{"c":47.02,"h":47.02,"l":47.02,"n":30,"o":47.02,"t":"2026-09-22T20:00:00Z","v":112836,"vw":47.02},{"c":46.63,"h":47.52,"l":46.2501,"n":45,"o":46.77,"t":"2026-09-23T13:30:00Z","v":4112,"vw":46.784593},{"c":46.4,"h":46.57,"l":45.99,"n":153,"o":46.29,"t":"2026-09-23T13:45:00Z","v":6874,"vw":46.253484},{"c":46.67,"h":46.67,"l":46.19,"n":132,"o":46.32,"t":"2026-09-23T14:00:00Z","v":7106,"vw":46.377889},{"c":46.57,"h":46.75,"l":46.55,"n":96,"o":46.55,"t":"2026-09-23T14:15:00Z","v":2880,"vw":46.648096},{"c":46.52,"h":46.7,"l":46.435,"n":189,"o":46.59,"t":"2026-09-23T14:30:00Z","v":8334,"vw":46.556471},{"c":46.6,"h":46.6,"l":46.35,"n":134,"o":46.45,"t":"2026-09-23T14:45:00Z","v":5241,"vw":46.509756},{"c":46.85,"h":46.93,"l":46.56,"n":143,"o":46.6,"t":"2026-09-23T15:00:00Z","v":6713,"vw":46.771998},{"c":46.76,"h":46.85,"l":46.76,"n":69,"o":46.82,"t":"2026-09-23T15:15:00Z","v":2568,"vw":46.82},{"c":47,"h":47.01,"l":46.77,"n":163,"o":46.82,"t":"2026-09-23T15:30:00Z","v":4381,"vw":46.883693},{"c":47.15,"h":47.15,"l":46.9,"n":227,"o":46.99,"t":"2026-09-23T15:45:00Z","v":8249,"vw":47.010038},{"c":47,"h":47.18,"l":46.965,"n":196,"o":47.18,"t":"2026-09-23T16:00:00Z","v":6852,"vw":47.023854},{"c":47.02,"h":47.04,"l":46.96,"n":180,"o":47.02,"t":"2026-09-23T16:15:00Z","v":11625,"vw":47.000643},{"c":47.1,"h":47.12,"l":47.015,"n":267,"o":47.015,"t":"2026-09-23T16:30:00Z","v":7939,"vw":47.079661},{"c":47.3,"h":47.34,"l":47.02,"n":293,"o":47.07,"t":"2026-09-23T16:45:00Z","v":18553,"vw":47.168141},{"c":47.42,"h":47.45,"l":47.22,"n":114,"o":47.24,"t":"2026-09-23T17:00:00Z","v":3367,"vw":47.307284},{"c":47.39,"h":47.44,"l":47.34,"n":175,"o":47.41,"t":"2026-09-23T17:15:00Z","v":7012,"vw":47.391377},{"c":47.54,"h":47.54,"l":47.255,"n":195,"o":47.33,"t":"2026-09-23T17:30:00Z","v":6482,"vw":47.368863},{"c":47.6,"h":47.6,"l":47.45,"n":148,"o":47.48,"t":"2026-09-23T17:45:00Z","v":5301,"vw":47.499793},{"c":47.55,"h":47.6,"l":47.5,"n":170,"o":47.6,"t":"2026-09-23T18:00:00Z","v":5937,"vw":47.560714},{"c":47.46,"h":47.56,"l":47.46,"n":227,"o":47.55,"t":"2026-09-23T18:15:00Z","v":5207,"vw":47.540178},{"c":47.47,"h":47.505,"l":47.455,"n":188,"o":47.455,"t":"2026-09-23T18:30:00Z","v":5897,"vw":47.481685},{"c":47.52,"h":47.54,"l":47.395,"n":275,"o":47.47,"t":"2026-09-23T18:45:00Z","v":11175,"vw":47.456075},{"c":47.63,"h":47.63,"l":47.46,"n":249,"o":47.51,"t":"2026-09-23T19:00:00Z","v":7719,"vw":47.513225},{"c":47.615,"h":47.64,"l":47.43,"n":380,"o":47.64,"t":"2026-09-23T19:15:00Z","v":16008,"vw":47.562789},{"c":47.775,"h":47.8,"l":47.6175,"n":415,"o":47.6175,"t":"2026-09-23T19:30:00Z","v":14812,"vw":47.719547},{"c":47.73,"h":47.84,"l":47.518,"n":1683,"o":47.775,"t":"2026-09-23T19:45:00Z","v":81942,"vw":47.670323},{"c":47.75,"h":47.75,"l":47.75,"n":24,"o":47.75,"t":"2026-09-23T20:00:00Z","v":85220,"vw":47.75},{"c":48.03,"h":49.085,"l":47.74,"n":233,"o":48.46,"t":"2026-09-24T13:30:00Z","v":13651,"vw":48.425188},{"c":48.28,"h":48.35,"l":48.04,"n":90,"o":48.04,"t":"2026-09-24T13:45:00Z","v":3183,"vw":48.27999},{"c":48.485,"h":48.49,"l":48.23,"n":151,"o":48.36,"t":"2026-09-24T14:00:00Z","v":6706,"vw":48.34518},{"c":48.42,"h":48.56,"l":48.42,"n":123,"o":48.52,"t":"2026-09-24T14:15:00Z","v":3972,"vw":48.515015},{"c":48.485,"h":48.61,"l":48.37,"n":176,"o":48.37,"t":"2026-09-24T14:30:00Z","v":5069,"vw":48.477907},{"c":48.415,"h":48.67,"l":48.415,"n":171,"o":48.6,"t":"2026-09-24T14:45:00Z","v":4416,"vw":48.59099},{"c":48.57,"h":48.59,"l":48.4,"n":140,"o":48.4,"t":"2026-09-24T15:00:00Z","v":4870,"vw":48.49977},{"c":49.24,"h":49.27,"l":48.54,"n":337,"o":48.59,"t":"2026-09-24T15:15:00Z","v":12520,"vw":48.86052},{"c":48.86,"h":49.43,"l":48.86,"n":300,"o":49.28,"t":"2026-09-24T15:30:00Z","v":17793,"vw":49.130657},{"c":48.75,"h":48.91,"l":48.75,"n":219,"o":48.87,"t":"2026-09-24T15:45:00Z","v":7466,"vw":48.840657},{"c":48.7,"h":48.74,"l":48.6,"n":203,"o":48.74,"t":"2026-09-24T16:00:00Z","v":4979,"vw":48.662386},{"c":49,"h":49.11,"l":48.705,"n":347,"o":48.71,"t":"2026-09-24T16:15:00Z","v":12176,"vw":48.978246},{"c":48.82,"h":48.95,"l":48.745,"n":280,"o":48.95,"t":"2026-09-24T16:30:00Z","v":10366,"vw":48.79073},{"c":48.86,"h":48.88,"l":48.81,"n":91,"o":48.81,"t":"2026-09-24T16:45:00Z","v":2747,"vw":48.855968},{"c":48.82,"h":48.9,"l":48.77,"n":214,"o":48.82,"t":"2026-09-24T17:00:00Z","v":4991,"vw":48.852016},{"c":48.825,"h":48.84,"l":48.71,"n":175,"o":48.82,"t":"2026-09-24T17:15:00Z","v":4732,"vw":48.779065},{"c":48.69,"h":48.825,"l":48.69,"n":154,"o":48.8,"t":"2026-09-24T17:30:00Z","v":3638,"vw":48.747933},{"c":48.68,"h":48.69,"l":48.64,"n":158,"o":48.64,"t":"2026-09-24T17:45:00Z","v":3966,"vw":48.666093},{"c":48.75,"h":48.77,"l":48.59,"n":244,"o":48.675,"t":"2026-09-24T18:00:00Z","v":7222,"vw":48.691825},{"c":48.86,"h":48.865,"l":48.75,"n":191,"o":48.75,"t":"2026-09-24T18:15:00Z","v":5583,"vw":48.805841},{"c":48.79,"h":48.85,"l":48.71,"n":216,"o":48.85,"t":"2026-09-24T18:30:00Z","v":6647,"vw":48.78999},{"c":48.79,"h":48.8316,"l":48.7579,"n":221,"o":48.77,"t":"2026-09-24T18:45:00Z","v":6424,"vw":48.796632},{"c":48.6,"h":48.84,"l":48.6,"n":406,"o":48.8,"t":"2026-09-24T19:00:00Z","v":15466,"vw":48.754337},{"c":48.455,"h":48.63,"l":48.44,"n":261,"o":48.61,"t":"2026-09-24T19:15:00Z","v":12854,"vw":48.497683},{"c":48.545,"h":48.675,"l":48.455,"n":650,"o":48.455,"t":"2026-09-24T19:30:00Z","v":30170,"vw":48.505305},{"c":48.63,"h":48.76,"l":48.31,"n":1693,"o":48.54,"t":"2026-09-24T19:45:00Z","v":76193,"vw":48.498273},{"c":48.61,"h":48.61,"l":48.61,"n":14,"o":48.61,"t":"2026-09-24T20:00:00Z","v":68749,"vw":48.61},{"c":48.14,"h":48.44,"l":48.14,"n":49,"o":48.29,"t":"2026-09-25T13:30:00Z","v":4980,"vw":48.242522},{"c":48.64,"h":48.64,"l":48.14,"n":87,"o":48.14,"t":"2026-09-25T13:45:00Z","v":6045,"vw":48.37903},{"c":47.93,"h":48.45,"l":47.93,"n":119,"o":48.45,"t":"2026-09-25T14:00:00Z","v":4674,"vw":48.184408},{"c":48.31,"h":48.31,"l":47.92,"n":136,"o":47.995,"t":"2026-09-25T14:15:00Z","v":4418,"vw":48.119085},{"c":48.205,"h":48.35,"l":48.2,"n":178,"o":48.3,"t":"2026-09-25T14:30:00Z","v":7842,"vw":48.257361},{"c":47.57,"h":48.19,"l":47.49,"n":223,"o":48.19,"t":"2026-09-25T14:45:00Z","v":5282,"vw":47.885167},{"c":47.55,"h":47.75,"l":47.54,"n":264,"o":47.67,"t":"2026-09-25T15:00:00Z","v":7303,"vw":47.64538},{"c":47.47,"h":47.61,"l":47.47,"n":186,"o":47.54,"t":"2026-09-25T15:15:00Z","v":4613,"vw":47.522178},{"c":47.43,"h":47.52,"l":47.33,"n":232,"o":47.48,"t":"2026-09-25T15:30:00Z","v":10457,"vw":47.412986},{"c":47.57,"h":47.58,"l":47.4,"n":171,"o":47.41,"t":"2026-09-25T15:45:00Z","v":4280,"vw":47.500318},{"c":47.57,"h":47.62,"l":47.52,"n":216,"o":47.62,"t":"2026-09-25T16:00:00Z","v":9605,"vw":47.56479},{"c":47.63,"h":47.67,"l":47.6,"n":179,"o":47.63,"t":"2026-09-25T16:15:00Z","v":3986,"vw":47.638579},{"c":47.72,"h":47.87,"l":47.62,"n":242,"o":47.665,"t":"2026-09-25T16:30:00Z","v":9046,"vw":47.710818},{"c":47.63,"h":47.7,"l":47.63,"n":206,"o":47.7,"t":"2026-09-25T16:45:00Z","v":6747,"vw":47.678959},{"c":47.5,"h":47.7,"l":47.335,"n":326,"o":47.65,"t":"2026-09-25T17:00:00Z","v":17600,"vw":47.582843},{"c":47.15,"h":47.57,"l":47.15,"n":985,"o":47.4659,"t":"2026-09-25T17:15:00Z","v":83261,"vw":47.253117},{"c":47.3,"h":47.34,"l":47,"n":485,"o":47.15,"t":"2026-09-25T17:30:00Z","v":32704,"vw":47.063876},{"c":47.4,"h":47.5,"l":47.24,"n":264,"o":47.24,"t":"2026-09-25T17:45:00Z","v":12366,"vw":47.380022},{"c":47.445,"h":47.49,"l":47.41,"n":157,"o":47.49,"t":"2026-09-25T18:00:00Z","v":3441,"vw":47.44655},{"c":47.31,"h":47.48,"l":47.26,"n":243,"o":47.48,"t":"2026-09-25T18:15:00Z","v":8499,"vw":47.361757},{"c":47.165,"h":47.33,"l":47.15,"n":287,"o":47.31,"t":"2026-09-25T18:30:00Z","v":10255,"vw":47.265361},{"c":47.16,"h":47.21,"l":47.085,"n":180,"o":47.18,"t":"2026-09-25T18:45:00Z","v":5466,"vw":47.141812},{"c":47.15,"h":47.1999,"l":47.12,"n":313,"o":47.18,"t":"2026-09-25T19:00:00Z","v":8031,"vw":47.161414},{"c":47.12,"h":47.175,"l":47.06,"n":340,"o":47.17,"t":"2026-09-25T19:15:00Z","v":10521,"vw":47.139902},{"c":47.4,"h":47.4,"l":47.11,"n":559,"o":47.13,"t":"2026-09-25T19:30:00Z","v":15165,"vw":47.280398},{"c":47.59,"h":47.745,"l":47.46,"n":1604,"o":47.47,"t":"2026-09-25T19:45:00Z","v":66840,"vw":47.588943},{"c":47.55,"h":47.55,"l":47.53,"n":18,"o":47.53,"t":"2026-09-25T20:00:00Z","v":123270,"vw":47.549982},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-09-28T08:00:00Z","v":135,"vw":47.65},{"c":47.525,"h":47.55,"l":47.1,"n":92,"o":47.25,"t":"2026-09-28T13:30:00Z","v":12564,"vw":47.372392},{"c":47.74,"h":48.095,"l":47.38,"n":304,"o":47.47,"t":"2026-09-28T13:45:00Z","v":14463,"vw":47.813559},{"c":48.22,"h":48.22,"l":47.575,"n":252,"o":47.65,"t":"2026-09-28T14:00:00Z","v":8056,"vw":47.83881},{"c":48.025,"h":48.16,"l":48.02,"n":140,"o":48.06,"t":"2026-09-28T14:15:00Z","v":3837,"vw":48.092203},{"c":47.945,"h":48.08,"l":47.945,"n":129,"o":48.08,"t":"2026-09-28T14:30:00Z","v":3708,"vw":47.989167},{"c":47.8,"h":48.1,"l":47.74,"n":284,"o":47.945,"t":"2026-09-28T14:45:00Z","v":13339,"vw":47.960432},{"c":47.83,"h":47.92,"l":47.7966,"n":200,"o":47.805,"t":"2026-09-28T15:00:00Z","v":5682,"vw":47.848833},{"c":47.86,"h":48.04,"l":47.835,"n":235,"o":47.835,"t":"2026-09-28T15:15:00Z","v":10271,"vw":47.932736},{"c":47.63,"h":47.79,"l":47.63,"n":231,"o":47.79,"t":"2026-09-28T15:30:00Z","v":5633,"vw":47.703599},{"c":47.64,"h":47.67,"l":47.57,"n":187,"o":47.585,"t":"2026-09-28T15:45:00Z","v":8560,"vw":47.590081},{"c":47.7,"h":47.74,"l":47.64,"n":186,"o":47.64,"t":"2026-09-28T16:00:00Z","v":4122,"vw":47.690879},{"c":47.94,"h":47.94,"l":47.44,"n":257,"o":47.695,"t":"2026-09-28T16:15:00Z","v":32400,"vw":47.616558},{"c":47.63,"h":47.87,"l":47.525,"n":179,"o":47.87,"t":"2026-09-28T16:30:00Z","v":5921,"vw":47.670282},{"c":47.595,"h":47.7,"l":47.51,"n":223,"o":47.64,"t":"2026-09-28T16:45:00Z","v":9134,"vw":47.591827},{"c":47.67,"h":47.69,"l":47.53,"n":150,"o":47.545,"t":"2026-09-28T17:00:00Z","v":5048,"vw":47.637403},{"c":47.7125,"h":47.84,"l":47.545,"n":314,"o":47.59,"t":"2026-09-28T17:15:00Z","v":27630,"vw":47.724234},{"c":47.705,"h":47.85,"l":47.665,"n":434,"o":47.7451,"t":"2026-09-28T17:30:00Z","v":26482,"vw":47.746042},{"c":47.455,"h":47.75,"l":47.455,"n":274,"o":47.71,"t":"2026-09-28T17:45:00Z","v":21462,"vw":47.715165},{"c":47.44,"h":47.51,"l":47.36,"n":264,"o":47.46,"t":"2026-09-28T18:00:00Z","v":6662,"vw":47.430639},{"c":47.55,"h":47.635,"l":47.38,"n":339,"o":47.425,"t":"2026-09-28T18:15:00Z","v":14200,"vw":47.523177},{"c":47.67,"h":47.694,"l":47.525,"n":214,"o":47.57,"t":"2026-09-28T18:30:00Z","v":4648,"vw":47.592276},{"c":47.655,"h":47.7,"l":47.64,"n":145,"o":47.7,"t":"2026-09-28T18:45:00Z","v":3472,"vw":47.670485},{"c":47.59,"h":47.63,"l":47.51,"n":234,"o":47.63,"t":"2026-09-28T19:00:00Z","v":4481,"vw":47.546296},{"c":47.625,"h":47.73,"l":47.565,"n":319,"o":47.565,"t":"2026-09-28T19:15:00Z","v":7271,"vw":47.635593},{"c":47.74,"h":47.75,"l":47.625,"n":469,"o":47.625,"t":"2026-09-28T19:30:00Z","v":9706,"vw":47.694363},{"c":47.61,"h":47.74,"l":47.56,"n":1725,"o":47.74,"t":"2026-09-28T19:45:00Z","v":69376,"vw":47.634736},{"c":47.61,"h":47.61,"l":47.61,"n":36,"o":47.61,"t":"2026-09-28T20:00:00Z","v":156937,"vw":47.61},{"c":47.61,"h":47.61,"l":47.61,"n":1,"o":47.61,"t":"2026-09-29T13:00:00Z","v":9560,"vw":47.61},{"c":47.43,"h":48.235,"l":47.28,"n":52,"o":47.5,"t":"2026-09-29T13:30:00Z","v":2672,"vw":47.558359},{"c":47.315,"h":47.6425,"l":47.315,"n":163,"o":47.4575,"t":"2026-09-29T13:45:00Z","v":22357,"vw":47.406869},{"c":47.83,"h":47.83,"l":47.31,"n":178,"o":47.31,"t":"2026-09-29T14:00:00Z","v":6265,"vw":47.636823},{"c":47.55,"h":47.74,"l":47.55,"n":61,"o":47.74,"t":"2026-09-29T14:15:00Z","v":1920,"vw":47.669259},{"c":47.31,"h":47.47,"l":47.31,"n":89,"o":47.47,"t":"2026-09-29T14:30:00Z","v":3256,"vw":47.398739},{"c":47.51,"h":47.52,"l":47.305,"n":141,"o":47.305,"t":"2026-09-29T14:45:00Z","v":3141,"vw":47.407333},{"c":47.285,"h":47.51,"l":47.285,"n":167,"o":47.47,"t":"2026-09-29T15:00:00Z","v":5558,"vw":47.364932},{"c":47.42,"h":47.515,"l":47.285,"n":165,"o":47.285,"t":"2026-09-29T15:15:00Z","v":8658,"vw":47.453235},{"c":47.36,"h":47.45,"l":47.305,"n":97,"o":47.33,"t":"2026-09-29T15:30:00Z","v":2681,"vw":47.392895},{"c":47.37,"h":47.37,"l":47.325,"n":81,"o":47.365,"t":"2026-09-29T15:45:00Z","v":2076,"vw":47.346379},{"c":47.4675,"h":47.53,"l":47.205,"n":192,"o":47.28,"t":"2026-09-29T16:00:00Z","v":6782,"vw":47.334783},{"c":47.31,"h":47.4714,"l":47.3,"n":135,"o":47.47,"t":"2026-09-29T16:15:00Z","v":4546,"vw":47.364225},{"c":47.335,"h":47.405,"l":47.33,"n":117,"o":47.33,"t":"2026-09-29T16:30:00Z","v":3213,"vw":47.352662},{"c":47.465,"h":47.465,"l":47.325,"n":151,"o":47.335,"t":"2026-09-29T16:45:00Z","v":4006,"vw":47.411515},{"c":47.38,"h":47.455,"l":47.38,"n":136,"o":47.455,"t":"2026-09-29T17:00:00Z","v":2186,"vw":47.407354},{"c":47.42,"h":47.45,"l":47.38,"n":148,"o":47.41,"t":"2026-09-29T17:15:00Z","v":3468,"vw":47.410556},{"c":47.58,"h":47.58,"l":47.395,"n":203,"o":47.395,"t":"2026-09-29T17:30:00Z","v":6911,"vw":47.468579},{"c":47.59,"h":47.655,"l":47.535,"n":102,"o":47.6,"t":"2026-09-29T17:45:00Z","v":2887,"vw":47.56854},{"c":47.6,"h":47.62,"l":47.54,"n":109,"o":47.58,"t":"2026-09-29T18:00:00Z","v":3489,"vw":47.5722},{"c":47.55,"h":47.65,"l":47.55,"n":192,"o":47.65,"t":"2026-09-29T18:15:00Z","v":4007,"vw":47.618334},{"c":47.705,"h":47.735,"l":47.54,"n":283,"o":47.57,"t":"2026-09-29T18:30:00Z","v":6561,"vw":47.651552},{"c":47.605,"h":47.72,"l":47.59,"n":127,"o":47.72,"t":"2026-09-29T18:45:00Z","v":2981,"vw":47.635695},{"c":47.585,"h":47.68,"l":47.56,"n":284,"o":47.62,"t":"2026-09-29T19:00:00Z","v":6709,"vw":47.617924},{"c":47.46,"h":47.5837,"l":47.43,"n":452,"o":47.55,"t":"2026-09-29T19:15:00Z","v":14576,"vw":47.508783},{"c":47.59,"h":47.59,"l":47.455,"n":380,"o":47.49,"t":"2026-09-29T19:30:00Z","v":8594,"vw":47.531649},{"c":47.74,"h":47.83,"l":47.595,"n":1810,"o":47.6265,"t":"2026-09-29T19:45:00Z","v":74661,"vw":47.680725},{"c":47.74,"h":47.74,"l":47.74,"n":27,"o":47.74,"t":"2026-09-29T20:00:00Z","v":81798,"vw":47.74},{"c":48.6,"h":48.925,"l":47.77,"n":82,"o":47.77,"t":"2026-09-30T13:30:00Z","v":7531,"vw":48.178653},{"c":48.19,"h":48.75,"l":48.19,"n":100,"o":48.6,"t":"2026-09-30T13:45:00Z","v":4386,"vw":48.387295},{"c":48.275,"h":48.77,"l":48.09,"n":186,"o":48.095,"t":"2026-09-30T14:00:00Z","v":8259,"vw":48.478298},{"c":48.17,"h":48.55,"l":48.15,"n":155,"o":48.31,"t":"2026-09-30T14:15:00Z","v":6623,"vw":48.45567},{"c":48.44,"h":48.44,"l":48.15,"n":110,"o":48.15,"t":"2026-09-30T14:30:00Z","v":3279,"vw":48.288421},{"c":48.72,"h":48.73,"l":48.51,"n":75,"o":48.51,"t":"2026-09-30T14:45:00Z","v":2344,"vw":48.691},{"c":48.53,"h":48.685,"l":48.5,"n":169,"o":48.685,"t":"2026-09-30T15:00:00Z","v":3832,"vw":48.560027},{"c":48.51,"h":48.655,"l":48.44,"n":226,"o":48.58,"t":"2026-09-30T15:15:00Z","v":4748,"vw":48.542167},{"c":48.5,"h":48.555,"l":48.5,"n":44,"o":48.555,"t":"2026-09-30T15:30:00Z","v":1234,"vw":48.548862},{"c":48.44,"h":48.52,"l":48.25,"n":235,"o":48.52,"t":"2026-09-30T15:45:00Z","v":5951,"vw":48.372993},{"c":48.33,"h":48.39,"l":48.2263,"n":112,"o":48.39,"t":"2026-09-30T16:00:00Z","v":3066,"vw":48.309132},{"c":48.41,"h":48.41,"l":48.31,"n":126,"o":48.31,"t":"2026-09-30T16:15:00Z","v":2865,"vw":48.37668},{"c":48.415,"h":48.415,"l":48.3201,"n":236,"o":48.405,"t":"2026-09-30T16:30:00Z","v":5705,"vw":48.398242},{"c":48.27,"h":48.4101,"l":48.225,"n":174,"o":48.4101,"t":"2026-09-30T16:45:00Z","v":5245,"vw":48.355829},{"c":48.125,"h":48.205,"l":48.085,"n":298,"o":48.205,"t":"2026-09-30T17:00:00Z","v":12611,"vw":48.1391},{"c":48.075,"h":48.12,"l":47.97,"n":476,"o":48.07,"t":"2026-09-30T17:15:00Z","v":20395,"vw":48.021551},{"c":48.095,"h":48.12,"l":48.07,"n":151,"o":48.12,"t":"2026-09-30T17:30:00Z","v":3010,"vw":48.095313},{"c":48.05,"h":48.05,"l":48.01,"n":184,"o":48.03,"t":"2026-09-30T17:45:00Z","v":3615,"vw":48.028208},{"c":48.1,"h":48.15,"l":48.05,"n":144,"o":48.05,"t":"2026-09-30T18:00:00Z","v":3962,"vw":48.086623},{"c":48.22,"h":48.22,"l":48.095,"n":159,"o":48.095,"t":"2026-09-30T18:15:00Z","v":3905,"vw":48.15306},{"c":48.19,"h":48.21,"l":48.04,"n":176,"o":48.21,"t":"2026-09-30T18:30:00Z","v":3506,"vw":48.147444},{"c":48.005,"h":48.18,"l":47.99,"n":387,"o":48.18,"t":"2026-09-30T18:45:00Z","v":8940,"vw":48.077225},{"c":48.06,"h":48.095,"l":48.01,"n":380,"o":48.03,"t":"2026-09-30T19:00:00Z","v":10854,"vw":48.050794},{"c":48.16,"h":48.27,"l":48.04,"n":405,"o":48.04,"t":"2026-09-30T19:15:00Z","v":13544,"vw":48.188807},{"c":48.25,"h":48.25,"l":48.14,"n":395,"o":48.18,"t":"2026-09-30T19:30:00Z","v":12555,"vw":48.198185},{"c":47.74,"h":48.235,"l":47.74,"n":1902,"o":48.235,"t":"2026-09-30T19:45:00Z","v":77623,"vw":47.946979},{"c":47.76,"h":47.76,"l":47.76,"n":29,"o":47.76,"t":"2026-09-30T20:00:00Z","v":179880,"vw":47.76},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-01T13:00:00Z","v":1639,"vw":47.76},{"c":47.935,"h":48.98,"l":47.935,"n":54,"o":48.09,"t":"2026-10-01T13:30:00Z","v":3406,"vw":48.209849},{"c":48.51,"h":48.51,"l":47.8,"n":218,"o":48.0975,"t":"2026-10-01T13:45:00Z","v":4809,"vw":48.229729},{"c":48.335,"h":48.525,"l":48.2,"n":151,"o":48.52,"t":"2026-10-01T14:00:00Z","v":6270,"vw":48.380919},{"c":48.235,"h":48.35,"l":48.15,"n":198,"o":48.25,"t":"2026-10-01T14:15:00Z","v":6641,"vw":48.240005},{"c":48.25,"h":48.3,"l":48.005,"n":190,"o":48.005,"t":"2026-10-01T14:30:00Z","v":5380,"vw":48.182505},{"c":48.15,"h":48.2,"l":48.005,"n":194,"o":48.15,"t":"2026-10-01T14:45:00Z","v":6647,"vw":48.097286},{"c":48.355,"h":48.41,"l":48.2175,"n":123,"o":48.225,"t":"2026-10-01T15:00:00Z","v":4666,"vw":48.257338},{"c":48.125,"h":48.34,"l":48.125,"n":142,"o":48.34,"t":"2026-10-01T15:15:00Z","v":3967,"vw":48.274158},{"c":48.2,"h":48.315,"l":47.995,"n":194,"o":48.07,"t":"2026-10-01T15:30:00Z","v":8429,"vw":48.145888},{"c":48.26,"h":48.35,"l":48.17,"n":72,"o":48.19,"t":"2026-10-01T15:45:00Z","v":1831,"vw":48.22},{"c":48.52,"h":48.6,"l":48.29,"n":213,"o":48.33,"t":"2026-10-01T16:00:00Z","v":5454,"vw":48.495216},{"c":48.625,"h":48.65,"l":48.35,"n":170,"o":48.36,"t":"2026-10-01T16:15:00Z","v":6971,"vw":48.566741},{"c":48.69,"h":48.77,"l":48.6301,"n":128,"o":48.67,"t":"2026-10-01T16:30:00Z","v":4587,"vw":48.682094},{"c":48.705,"h":48.79,"l":48.67,"n":135,"o":48.745,"t":"2026-10-01T16:45:00Z","v":4166,"vw":48.715784},{"c":48.88,"h":48.94,"l":48.78,"n":242,"o":48.78,"t":"2026-10-01T17:00:00Z","v":8903,"vw":48.881449},{"c":48.81,"h":48.88,"l":48.77,"n":169,"o":48.88,"t":"2026-10-01T17:15:00Z","v":6079,"vw":48.836311},{"c":49.01,"h":49.01,"l":48.825,"n":119,"o":48.825,"t":"2026-10-01T17:30:00Z","v":2602,"vw":48.925},{"c":48.86,"h":49.07,"l":48.86,"n":197,"o":49.02,"t":"2026-10-01T17:45:00Z","v":7953,"vw":48.989177},{"c":48.785,"h":48.87,"l":48.665,"n":206,"o":48.86,"t":"2026-10-01T18:00:00Z","v":5824,"vw":48.767638},{"c":48.845,"h":48.86,"l":48.76,"n":92,"o":48.76,"t":"2026-10-01T18:15:00Z","v":2465,"vw":48.820263},{"c":48.81,"h":48.925,"l":48.81,"n":176,"o":48.845,"t":"2026-10-01T18:30:00Z","v":5597,"vw":48.866329},{"c":48.53,"h":48.77,"l":48.53,"n":225,"o":48.77,"t":"2026-10-01T18:45:00Z","v":6328,"vw":48.615345},{"c":48.32,"h":48.5,"l":48.27,"n":238,"o":48.5,"t":"2026-10-01T19:00:00Z","v":8721,"vw":48.432695},{"c":48.53,"h":48.58,"l":48.325,"n":385,"o":48.325,"t":"2026-10-01T19:15:00Z","v":17248,"vw":48.476539},{"c":48.85,"h":48.995,"l":48.56,"n":1004,"o":48.5699,"t":"2026-10-01T19:30:00Z","v":53670,"vw":48.808702},{"c":48.9,"h":49.11,"l":48.71,"n":2885,"o":48.82,"t":"2026-10-01T19:45:00Z","v":141336,"vw":48.927492},{"c":48.9,"h":48.91,"l":48.9,"n":28,"o":48.91,"t":"2026-10-01T20:00:00Z","v":363371,"vw":48.900202},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-02T13:00:00Z","v":918,"vw":48.9},{"c":47.85,"h":48.98,"l":47.85,"n":14,"o":48.98,"t":"2026-10-02T13:30:00Z","v":3579,"vw":48.908717},{"c":48.44,"h":48.645,"l":48.44,"n":106,"o":48.48,"t":"2026-10-02T13:45:00Z","v":5867,"vw":48.600175},{"c":48.44,"h":48.65,"l":48.44,"n":114,"o":48.52,"t":"2026-10-02T14:00:00Z","v":5912,"vw":48.534032},{"c":48.41,"h":48.57,"l":48.36,"n":115,"o":48.36,"t":"2026-10-02T14:15:00Z","v":5416,"vw":48.49548},{"c":48.31,"h":48.455,"l":48.31,"n":72,"o":48.455,"t":"2026-10-02T14:30:00Z","v":1719,"vw":48.422},{"c":48,"h":48.33,"l":48,"n":192,"o":48.32,"t":"2026-10-02T14:45:00Z","v":3951,"vw":48.197647},{"c":48.04,"h":48.08,"l":47.8275,"n":228,"o":47.905,"t":"2026-10-02T15:00:00Z","v":8336,"vw":47.954474},{"c":47.96,"h":48.105,"l":47.85,"n":252,"o":48.105,"t":"2026-10-02T15:15:00Z","v":7986,"vw":47.927933},{"c":47.93,"h":48.12,"l":47.93,"n":204,"o":48.02,"t":"2026-10-02T15:30:00Z","v":5695,"vw":48.038643},{"c":47.64,"h":47.99,"l":47.63,"n":412,"o":47.93,"t":"2026-10-02T15:45:00Z","v":9797,"vw":47.802348},{"c":47.82,"h":47.82,"l":47.505,"n":232,"o":47.69,"t":"2026-10-02T16:00:00Z","v":9048,"vw":47.647431},{"c":47.61,"h":47.78,"l":47.55,"n":259,"o":47.775,"t":"2026-10-02T16:15:00Z","v":8139,"vw":47.679551},{"c":47.67,"h":47.68,"l":47.4615,"n":267,"o":47.68,"t":"2026-10-02T16:30:00Z","v":11211,"vw":47.580622},{"c":47.68,"h":47.75,"l":47.6,"n":137,"o":47.605,"t":"2026-10-02T16:45:00Z","v":4008,"vw":47.685372},{"c":47.68,"h":47.82,"l":47.63,"n":118,"o":47.82,"t":"2026-10-02T17:00:00Z","v":2964,"vw":47.703},{"c":47.63,"h":47.78,"l":47.63,"n":227,"o":47.675,"t":"2026-10-02T17:15:00Z","v":6085,"vw":47.7089},{"c":47.82,"h":47.85,"l":47.735,"n":148,"o":47.735,"t":"2026-10-02T17:30:00Z","v":3527,"vw":47.815614},{"c":47.83,"h":47.85,"l":47.77,"n":184,"o":47.78,"t":"2026-10-02T17:45:00Z","v":6175,"vw":47.794471},{"c":47.8,"h":47.97,"l":47.72,"n":422,"o":47.88,"t":"2026-10-02T18:00:00Z","v":13580,"vw":47.840502},{"c":47.78,"h":47.88,"l":47.72,"n":146,"o":47.87,"t":"2026-10-02T18:15:00Z","v":3765,"vw":47.796652},{"c":47.76,"h":47.87,"l":47.705,"n":268,"o":47.85,"t":"2026-10-02T18:30:00Z","v":11338,"vw":47.806172},{"c":47.53,"h":47.75,"l":47.53,"n":257,"o":47.74,"t":"2026-10-02T18:45:00Z","v":8586,"vw":47.661667},{"c":47.495,"h":47.68,"l":47.495,"n":322,"o":47.52,"t":"2026-10-02T19:00:00Z","v":11809,"vw":47.585677},{"c":47.59,"h":47.59,"l":47.3586,"n":391,"o":47.485,"t":"2026-10-02T19:15:00Z","v":15319,"vw":47.505813},{"c":47.65,"h":47.67,"l":47.44,"n":633,"o":47.545,"t":"2026-10-02T19:30:00Z","v":23629,"vw":47.572807},{"c":47.52,"h":47.74,"l":47.34,"n":1714,"o":47.69,"t":"2026-10-02T19:45:00Z","v":74408,"vw":47.47144},{"c":47.5,"h":47.5,"l":47.5,"n":26,"o":47.5,"t":"2026-10-02T20:00:00Z","v":106072,"vw":47.5},{"c":47.63,"h":47.63,"l":47.63,"n":7,"o":47.63,"t":"2026-10-05T08:15:00Z","v":178,"vw":47.63},{"c":47.71,"h":48.005,"l":47.55,"n":78,"o":47.78,"t":"2026-10-05T13:30:00Z","v":6682,"vw":47.765602},{"c":47.97,"h":48.07,"l":47.52,"n":158,"o":47.76,"t":"2026-10-05T13:45:00Z","v":11295,"vw":47.806025},{"c":48.61,"h":48.75,"l":48.15,"n":259,"o":48.15,"t":"2026-10-05T14:00:00Z","v":9710,"vw":48.521673},{"c":48.66,"h":48.665,"l":48.66,"n":20,"o":48.665,"t":"2026-10-05T14:15:00Z","v":363,"vw":48.6625},{"c":48.365,"h":48.7,"l":48.365,"n":206,"o":48.68,"t":"2026-10-05T14:30:00Z","v":7689,"vw":48.529267},{"c":48.21,"h":48.365,"l":48.21,"n":78,"o":48.365,"t":"2026-10-05T14:45:00Z","v":2325,"vw":48.276835},{"c":48.4,"h":48.4,"l":48.2,"n":69,"o":48.2,"t":"2026-10-05T15:00:00Z","v":2792,"vw":48.253447},{"c":48.58,"h":48.6,"l":48.36,"n":104,"o":48.395,"t":"2026-10-05T15:15:00Z","v":5663,"vw":48.46061},{"c":48.51,"h":48.5775,"l":48.51,"n":45,"o":48.5775,"t":"2026-10-05T15:30:00Z","v":1071,"vw":48.55},{"c":48.65,"h":48.705,"l":48.56,"n":73,"o":48.56,"t":"2026-10-05T15:45:00Z","v":3286,"vw":48.617813},{"c":48.555,"h":48.65,"l":48.555,"n":103,"o":48.65,"t":"2026-10-05T16:00:00Z","v":3083,"vw":48.590527},{"c":48.335,"h":48.5,"l":48.235,"n":235,"o":48.5,"t":"2026-10-05T16:15:00Z","v":13616,"vw":48.429125},{"c":48.355,"h":48.36,"l":48.305,"n":120,"o":48.32,"t":"2026-10-05T16:30:00Z","v":2940,"vw":48.338333},{"c":48.245,"h":48.39,"l":48.245,"n":79,"o":48.39,"t":"2026-10-05T16:45:00Z","v":4420,"vw":48.28746},{"c":48.235,"h":48.24,"l":48.125,"n":132,"o":48.125,"t":"2026-10-05T17:00:00Z","v":5448,"vw":48.164309},{"c":48.16,"h":48.26,"l":48.16,"n":173,"o":48.26,"t":"2026-10-05T17:15:00Z","v":7727,"vw":48.221075},{"c":48.19,"h":48.25,"l":48.16,"n":137,"o":48.175,"t":"2026-10-05T17:30:00Z","v":6637,"vw":48.207659},{"c":48.255,"h":48.26,"l":48.19,"n":109,"o":48.19,"t":"2026-10-05T17:45:00Z","v":5028,"vw":48.249833},{"c":48.365,"h":48.38,"l":48.255,"n":179,"o":48.255,"t":"2026-10-05T18:00:00Z","v":8511,"vw":48.291708},{"c":48.515,"h":48.515,"l":48.39,"n":105,"o":48.415,"t":"2026-10-05T18:15:00Z","v":2478,"vw":48.432562},{"c":48.56,"h":48.575,"l":48.525,"n":103,"o":48.555,"t":"2026-10-05T18:30:00Z","v":2169,"vw":48.541},{"c":48.525,"h":48.55,"l":48.49,"n":360,"o":48.535,"t":"2026-10-05T18:45:00Z","v":12688,"vw":48.530012},{"c":48.62,"h":48.62,"l":48.42,"n":346,"o":48.525,"t":"2026-10-05T19:00:00Z","v":12129,"vw":48.492154},{"c":48.59,"h":48.69,"l":48.4901,"n":271,"o":48.69,"t":"2026-10-05T19:15:00Z","v":6047,"vw":48.568831},{"c":48.51,"h":48.66,"l":48.47,"n":382,"o":48.52,"t":"2026-10-05T19:30:00Z","v":13594,"vw":48.536814},{"c":48.57,"h":48.635,"l":48.37,"n":1747,"o":48.47,"t":"2026-10-05T19:45:00Z","v":73619,"vw":48.484286},{"c":48.54,"h":48.57,"l":48.54,"n":38,"o":48.57,"t":"2026-10-05T20:00:00Z","v":186205,"vw":48.540018},{"c":48.17,"h":48.52,"l":48.17,"n":28,"o":48.42,"t":"2026-10-06T13:30:00Z","v":3752,"vw":48.392649},{"c":48.045,"h":48.17,"l":47.77,"n":56,"o":48.17,"t":"2026-10-06T13:45:00Z","v":3273,"vw":48.024312},{"c":47.95,"h":48.23,"l":47.95,"n":62,"o":48.17,"t":"2026-10-06T14:00:00Z","v":3737,"vw":48.006979},{"c":47.85,"h":47.95,"l":47.725,"n":103,"o":47.95,"t":"2026-10-06T14:15:00Z","v":3977,"vw":47.828463},{"c":47.975,"h":48.02,"l":47.975,"n":20,"o":48.02,"t":"2026-10-06T14:30:00Z","v":2280,"vw":47.977619},{"c":48.055,"h":48.095,"l":48.03,"n":122,"o":48.06,"t":"2026-10-06T14:45:00Z","v":2991,"vw":48.067083},{"c":48.06,"h":48.2699,"l":48.02,"n":105,"o":48.12,"t":"2026-10-06T15:00:00Z","v":5236,"vw":48.113876},{"c":48.14,"h":48.2,"l":48.12,"n":78,"o":48.13,"t":"2026-10-06T15:15:00Z","v":3171,"vw":48.140135},{"c":48.2,"h":48.26,"l":48.14,"n":67,"o":48.22,"t":"2026-10-06T15:30:00Z","v":2073,"vw":48.191691},{"c":48.2,"h":48.26,"l":48.2,"n":28,"o":48.26,"t":"2026-10-06T15:45:00Z","v":432,"vw":48.22},{"c":48.15,"h":48.2,"l":48.06,"n":295,"o":48.15,"t":"2026-10-06T16:00:00Z","v":10012,"vw":48.11809},{"c":48.1,"h":48.13,"l":47.985,"n":307,"o":48.11,"t":"2026-10-06T16:15:00Z","v":17424,"vw":48.053351},{"c":48.205,"h":48.205,"l":48.085,"n":156,"o":48.085,"t":"2026-10-06T16:30:00Z","v":5149,"vw":48.153231},{"c":48.2,"h":48.21,"l":48.13,"n":102,"o":48.205,"t":"2026-10-06T16:45:00Z","v":1938,"vw":48.178125},{"c":48.2,"h":48.205,"l":48.13,"n":97,"o":48.205,"t":"2026-10-06T17:00:00Z","v":3271,"vw":48.17224},{"c":48.17,"h":48.21,"l":48.15,"n":83,"o":48.15,"t":"2026-10-06T17:15:00Z","v":1891,"vw":48.180079},{"c":48.23,"h":48.29,"l":48.21,"n":197,"o":48.22,"t":"2026-10-06T17:30:00Z","v":7766,"vw":48.242179},{"c":48.15,"h":48.24,"l":48.15,"n":217,"o":48.21,"t":"2026-10-06T17:45:00Z","v":7211,"vw":48.17579},{"c":48.17,"h":48.17,"l":48.115,"n":108,"o":48.15,"t":"2026-10-06T18:00:00Z","v":3571,"vw":48.145588},{"c":48.155,"h":48.2,"l":48.135,"n":123,"o":48.135,"t":"2026-10-06T18:15:00Z","v":3170,"vw":48.164541},{"c":48.17,"h":48.21,"l":48.12,"n":168,"o":48.195,"t":"2026-10-06T18:30:00Z","v":5796,"vw":48.150127},{"c":48.14,"h":48.14,"l":48.08,"n":197,"o":48.135,"t":"2026-10-06T18:45:00Z","v":5112,"vw":48.103422},{"c":48.075,"h":48.15,"l":48.04,"n":309,"o":48.12,"t":"2026-10-06T19:00:00Z","v":6803,"vw":48.090365},{"c":48.145,"h":48.145,"l":48.0501,"n":272,"o":48.08,"t":"2026-10-06T19:15:00Z","v":6756,"vw":48.098134},{"c":48.1366,"h":48.21,"l":48.11,"n":562,"o":48.11,"t":"2026-10-06T19:30:00Z","v":16734,"vw":48.180313},{"c":48.41,"h":48.605,"l":48.11,"n":1630,"o":48.12,"t":"2026-10-06T19:45:00Z","v":53792,"vw":48.411121},{"c":48.45,"h":48.45,"l":48.45,"n":50,"o":48.45,"t":"2026-10-06T20:00:00Z","v":82710,"vw":48.45},{"c":48.45,"h":48.49,"l":48.115,"n":31,"o":48.29,"t":"2026-10-07T13:30:00Z","v":12744,"vw":48.185822},{"c":48.225,"h":48.375,"l":48.22,"n":32,"o":48.375,"t":"2026-10-07T13:45:00Z","v":892,"vw":48.298572},{"c":48.15,"h":48.4,"l":48.15,"n":98,"o":48.21,"t":"2026-10-07T14:00:00Z","v":2713,"vw":48.258858},{"c":48.13,"h":48.245,"l":48.11,"n":17,"o":48.11,"t":"2026-10-07T14:15:00Z","v":592,"vw":48.144653},{"c":48.09,"h":48.225,"l":48.0699,"n":47,"o":48.12,"t":"2026-10-07T14:30:00Z","v":1191,"vw":48.122706},{"c":48.05,"h":48.14,"l":47.975,"n":196,"o":48.13,"t":"2026-10-07T14:45:00Z","v":6327,"vw":48.060842},{"c":48.05,"h":48.09,"l":48.025,"n":92,"o":48.025,"t":"2026-10-07T15:00:00Z","v":2921,"vw":48.06388},{"c":47.93,"h":48.02,"l":47.9,"n":149,"o":48.02,"t":"2026-10-07T15:15:00Z","v":5522,"vw":47.943178},{"c":48.02,"h":48.02,"l":47.93,"n":209,"o":47.96,"t":"2026-10-07T15:30:00Z","v":9720,"vw":47.955032},{"c":47.99,"h":48.04,"l":47.91,"n":197,"o":48.04,"t":"2026-10-07T15:45:00Z","v":6222,"vw":47.949001},{"c":48.02,"h":48.04,"l":47.955,"n":135,"o":47.96,"t":"2026-10-07T16:00:00Z","v":5310,"vw":47.98},{"c":48.19,"h":48.19,"l":48.04,"n":134,"o":48.055,"t":"2026-10-07T16:15:00Z","v":3716,"vw":48.079402},{"c":48.355,"h":48.38,"l":48.295,"n":161,"o":48.295,"t":"2026-10-07T16:30:00Z","v":6746,"vw":48.355042},{"c":48.39,"h":48.39,"l":48.33,"n":148,"o":48.38,"t":"2026-10-07T16:45:00Z","v":6590,"vw":48.34948},{"c":48.64,"h":48.64,"l":48.37,"n":167,"o":48.37,"t":"2026-10-07T17:00:00Z","v":5782,"vw":48.507998},{"c":48.56,"h":48.64,"l":48.545,"n":169,"o":48.64,"t":"2026-10-07T17:15:00Z","v":6377,"vw":48.579704},{"c":48.62,"h":48.645,"l":48.545,"n":165,"o":48.545,"t":"2026-10-07T17:30:00Z","v":5585,"vw":48.594779},{"c":48.705,"h":48.715,"l":48.665,"n":111,"o":48.665,"t":"2026-10-07T17:45:00Z","v":3344,"vw":48.701945},{"c":48.75,"h":48.815,"l":48.7,"n":346,"o":48.74,"t":"2026-10-07T18:00:00Z","v":9848,"vw":48.753706},{"c":48.68,"h":48.77,"l":48.65,"n":171,"o":48.77,"t":"2026-10-07T18:15:00Z","v":6251,"vw":48.703653},{"c":48.8,"h":48.85,"l":48.63,"n":407,"o":48.69,"t":"2026-10-07T18:30:00Z","v":14811,"vw":48.727894},{"c":48.985,"h":48.985,"l":48.8,"n":159,"o":48.825,"t":"2026-10-07T18:45:00Z","v":6316,"vw":48.861651},{"c":48.9,"h":49.0699,"l":48.9,"n":326,"o":49.0699,"t":"2026-10-07T19:00:00Z","v":9734,"vw":48.991058},{"c":48.95,"h":49,"l":48.83,"n":343,"o":48.89,"t":"2026-10-07T19:15:00Z","v":11672,"vw":48.912865},{"c":48.94,"h":48.99,"l":48.88,"n":664,"o":48.89,"t":"2026-10-07T19:30:00Z","v":18312,"vw":48.928862},{"c":48.79,"h":48.99,"l":48.73,"n":1595,"o":48.935,"t":"2026-10-07T19:45:00Z","v":62808,"vw":48.851557},{"c":48.8,"h":48.8,"l":48.8,"n":52,"o":48.8,"t":"2026-10-07T20:00:00Z","v":247413,"vw":48.8},{"c":48.4601,"h":49.35,"l":48.4601,"n":65,"o":48.87,"t":"2026-10-08T13:30:00Z","v":5807,"vw":48.891949},{"c":49.12,"h":49.1321,"l":48.58,"n":39,"o":48.58,"t":"2026-10-08T13:45:00Z","v":1731,"vw":48.906609},{"c":49.005,"h":49.08,"l":48.42,"n":2216,"o":49.06,"t":"2026-10-08T14:00:00Z","v":94121,"vw":48.642317},{"c":48.81,"h":48.97,"l":48.6383,"n":218,"o":48.96,"t":"2026-10-08T14:15:00Z","v":5609,"vw":48.796189},{"c":48.595,"h":48.88,"l":48.54,"n":190,"o":48.83,"t":"2026-10-08T14:30:00Z","v":18550,"vw":48.664256},{"c":48.685,"h":48.74,"l":48.44,"n":183,"o":48.5844,"t":"2026-10-08T14:45:00Z","v":10820,"vw":48.589371},{"c":48.43,"h":48.79,"l":48.43,"n":280,"o":48.67,"t":"2026-10-08T15:00:00Z","v":12559,"vw":48.595285},{"c":48.43,"h":48.46,"l":48.3402,"n":145,"o":48.46,"t":"2026-10-08T15:15:00Z","v":6587,"vw":48.386906},{"c":48.525,"h":48.575,"l":48.39,"n":124,"o":48.45,"t":"2026-10-08T15:30:00Z","v":4973,"vw":48.480295},{"c":48.62,"h":48.65,"l":48.55,"n":168,"o":48.55,"t":"2026-10-08T15:45:00Z","v":3846,"vw":48.59313},{"c":48.94,"h":49.025,"l":48.61,"n":300,"o":48.68,"t":"2026-10-08T16:00:00Z","v":20199,"vw":48.786345},{"c":48.84,"h":49.15,"l":48.84,"n":292,"o":48.97,"t":"2026-10-08T16:15:00Z","v":13631,"vw":48.984703},{"c":48.765,"h":48.91,"l":48.73,"n":209,"o":48.88,"t":"2026-10-08T16:30:00Z","v":9768,"vw":48.785281},{"c":49.095,"h":49.11,"l":48.72,"n":155,"o":48.72,"t":"2026-10-08T16:45:00Z","v":6096,"vw":48.99589},{"c":49.045,"h":49.17,"l":48.92,"n":432,"o":49.085,"t":"2026-10-08T17:00:00Z","v":21352,"vw":49.050021},{"c":49.52,"h":49.59,"l":49.17,"n":432,"o":49.23,"t":"2026-10-08T17:15:00Z","v":25228,"vw":49.41355},{"c":49.67,"h":49.67,"l":49.47,"n":306,"o":49.58,"t":"2026-10-08T17:30:00Z","v":14302,"vw":49.562847},{"c":49.545,"h":49.66,"l":49.49,"n":312,"o":49.64,"t":"2026-10-08T17:45:00Z","v":13555,"vw":49.573393},{"c":49.48,"h":49.51,"l":49.44,"n":369,"o":49.49,"t":"2026-10-08T18:00:00Z","v":14497,"vw":49.475586},{"c":49.33,"h":49.48,"l":49.27,"n":357,"o":49.48,"t":"2026-10-08T18:15:00Z","v":16812,"vw":49.364299},{"c":49.355,"h":49.405,"l":49.31,"n":203,"o":49.36,"t":"2026-10-08T18:30:00Z","v":9090,"vw":49.361491},{"c":49.38,"h":49.4,"l":49.32,"n":372,"o":49.37,"t":"2026-10-08T18:45:00Z","v":16448,"vw":49.36345},{"c":49.32,"h":49.38,"l":49.3,"n":364,"o":49.37,"t":"2026-10-08T19:00:00Z","v":15178,"vw":49.337058},{"c":49.275,"h":49.42,"l":49.24,"n":587,"o":49.31,"t":"2026-10-08T19:15:00Z","v":24761,"vw":49.319398},{"c":49.14,"h":49.34,"l":49.14,"n":681,"o":49.275,"t":"2026-10-08T19:30:00Z","v":32845,"vw":49.252054},{"c":49.37,"h":49.41,"l":49.07,"n":1304,"o":49.145,"t":"2026-10-08T19:45:00Z","v":60856,"vw":49.287518},{"c":49.4,"h":49.4,"l":49.4,"n":27,"o":49.4,"t":"2026-10-08T20:00:00Z","v":109464,"vw":49.4},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-10-08T22:30:00Z","v":100,"vw":49.34},{"c":50.15,"h":50.36,"l":48.64,"n":150,"o":49.87,"t":"2026-10-09T13:30:00Z","v":27057,"vw":49.979091},{"c":50,"h":50.31,"l":50,"n":47,"o":50.31,"t":"2026-10-09T13:45:00Z","v":2059,"vw":50.085228},{"c":50.4,"h":50.42,"l":50.07,"n":218,"o":50.07,"t":"2026-10-09T14:00:00Z","v":6887,"vw":50.338162},{"c":50.25,"h":50.35,"l":50.1678,"n":47,"o":50.305,"t":"2026-10-09T14:15:00Z","v":1575,"vw":50.267799},{"c":50.35,"h":50.35,"l":50.06,"n":157,"o":50.35,"t":"2026-10-09T14:30:00Z","v":4650,"vw":50.209412},{"c":49.97,"h":50.31,"l":49.97,"n":145,"o":50.31,"t":"2026-10-09T14:45:00Z","v":7717,"vw":50.162437},{"c":49.9025,"h":49.97,"l":49.855,"n":81,"o":49.955,"t":"2026-10-09T15:00:00Z","v":2585,"vw":49.911639},{"c":49.845,"h":49.95,"l":49.8,"n":77,"o":49.94,"t":"2026-10-09T15:15:00Z","v":2289,"vw":49.87871},{"c":49.76,"h":49.83,"l":49.745,"n":138,"o":49.83,"t":"2026-10-09T15:30:00Z","v":2337,"vw":49.781667},{"c":49.76,"h":49.8,"l":49.74,"n":82,"o":49.74,"t":"2026-10-09T15:45:00Z","v":2161,"vw":49.756667},{"c":49.62,"h":49.76,"l":49.62,"n":144,"o":49.74,"t":"2026-10-09T16:00:00Z","v":5163,"vw":49.695129},{"c":49.53,"h":49.65,"l":49.52,"n":107,"o":49.65,"t":"2026-10-09T16:15:00Z","v":2805,"vw":49.570802},{"c":49.66,"h":49.66,"l":49.53,"n":128,"o":49.53,"t":"2026-10-09T16:30:00Z","v":3001,"vw":49.606591},{"c":49.6,"h":49.71,"l":49.6,"n":125,"o":49.705,"t":"2026-10-09T16:45:00Z","v":8518,"vw":49.670397},{"c":49.65,"h":49.7,"l":49.62,"n":106,"o":49.64,"t":"2026-10-09T17:00:00Z","v":2745,"vw":49.655063},{"c":49.66,"h":49.705,"l":49.61,"n":131,"o":49.61,"t":"2026-10-09T17:15:00Z","v":7468,"vw":49.65215},{"c":49.66,"h":49.72,"l":49.57,"n":176,"o":49.7,"t":"2026-10-09T17:30:00Z","v":3694,"vw":49.630395},{"c":49.725,"h":49.75,"l":49.7,"n":283,"o":49.7,"t":"2026-10-09T17:45:00Z","v":12350,"vw":49.72234},{"c":49.73,"h":49.77,"l":49.66,"n":260,"o":49.68,"t":"2026-10-09T18:00:00Z","v":14263,"vw":49.721631},{"c":49.85,"h":49.88,"l":49.75,"n":146,"o":49.75,"t":"2026-10-09T18:15:00Z","v":3158,"vw":49.832647},{"c":49.85,"h":49.855,"l":49.82,"n":50,"o":49.855,"t":"2026-10-09T18:30:00Z","v":1125,"vw":49.835007},{"c":49.85,"h":49.92,"l":49.84,"n":207,"o":49.89,"t":"2026-10-09T18:45:00Z","v":4165,"vw":49.877857},{"c":49.835,"h":49.86,"l":49.8,"n":232,"o":49.84,"t":"2026-10-09T19:00:00Z","v":5129,"vw":49.826237},{"c":49.82,"h":49.825,"l":49.78,"n":179,"o":49.81,"t":"2026-10-09T19:15:00Z","v":3246,"vw":49.799409},{"c":49.65,"h":49.79,"l":49.65,"n":355,"o":49.79,"t":"2026-10-09T19:30:00Z","v":7280,"vw":49.742687},{"c":49.66,"h":49.73,"l":49.58,"n":1345,"o":49.62,"t":"2026-10-09T19:45:00Z","v":42563,"vw":49.640529},{"c":49.64,"h":49.64,"l":49.64,"n":17,"o":49.64,"t":"2026-10-09T20:00:00Z","v":55250,"vw":49.64},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-12T12:15:00Z","v":100,"vw":49.55},{"c":50.735,"h":50.88,"l":49.73,"n":126,"o":50.27,"t":"2026-10-12T13:30:00Z","v":12429,"vw":50.563884},{"c":50.33,"h":50.735,"l":50.24,"n":185,"o":50.735,"t":"2026-10-12T13:45:00Z","v":10563,"vw":50.468553},{"c":50.6,"h":50.61,"l":50.06,"n":233,"o":50.23,"t":"2026-10-12T14:00:00Z","v":11888,"vw":50.330943},{"c":50.61,"h":50.625,"l":50.33,"n":202,"o":50.6,"t":"2026-10-12T14:15:00Z","v":8768,"vw":50.533821},{"c":50.58,"h":50.75,"l":50.58,"n":265,"o":50.7,"t":"2026-10-12T14:30:00Z","v":10106,"vw":50.690742},{"c":50.855,"h":50.855,"l":50.59,"n":75,"o":50.59,"t":"2026-10-12T14:45:00Z","v":3037,"vw":50.664148},{"c":50.95,"h":50.99,"l":50.86,"n":215,"o":50.86,"t":"2026-10-12T15:00:00Z","v":6672,"vw":50.941564},{"c":50.97,"h":50.97,"l":50.8701,"n":134,"o":50.94,"t":"2026-10-12T15:15:00Z","v":1807,"vw":50.924598},{"c":51.095,"h":51.11,"l":51.02,"n":123,"o":51.04,"t":"2026-10-12T15:30:00Z","v":2492,"vw":51.0569},{"c":51.12,"h":51.2,"l":51.0825,"n":216,"o":51.13,"t":"2026-10-12T15:45:00Z","v":7004,"vw":51.15338},{"c":51.215,"h":51.215,"l":51.09,"n":93,"o":51.09,"t":"2026-10-12T16:00:00Z","v":3202,"vw":51.169851},{"c":51.05,"h":51.22,"l":51.05,"n":165,"o":51.22,"t":"2026-10-12T16:15:00Z","v":4566,"vw":51.15368},{"c":51.21,"h":51.21,"l":51.05,"n":85,"o":51.05,"t":"2026-10-12T16:30:00Z","v":2623,"vw":51.119856},{"c":51.26,"h":51.35,"l":51.2,"n":119,"o":51.22,"t":"2026-10-12T16:45:00Z","v":3777,"vw":51.2622},{"c":51.46,"h":51.46,"l":51.2244,"n":123,"o":51.2244,"t":"2026-10-12T17:00:00Z","v":3445,"vw":51.377283},{"c":51.51,"h":51.58,"l":51.45,"n":276,"o":51.52,"t":"2026-10-12T17:15:00Z","v":12964,"vw":51.509837},{"c":51.59,"h":51.68,"l":51.58,"n":88,"o":51.58,"t":"2026-10-12T17:30:00Z","v":3685,"vw":51.645046},{"c":51.65,"h":51.705,"l":51.615,"n":115,"o":51.615,"t":"2026-10-12T17:45:00Z","v":4842,"vw":51.659321},{"c":51.575,"h":51.66,"l":51.57,"n":173,"o":51.66,"t":"2026-10-12T18:00:00Z","v":5085,"vw":51.611635},{"c":51.73,"h":51.78,"l":51.56,"n":217,"o":51.63,"t":"2026-10-12T18:15:00Z","v":8546,"vw":51.667857},{"c":51.59,"h":51.77,"l":51.52,"n":266,"o":51.77,"t":"2026-10-12T18:30:00Z","v":7929,"vw":51.628524},{"c":51.59,"h":51.63,"l":51.58,"n":125,"o":51.59,"t":"2026-10-12T18:45:00Z","v":3089,"vw":51.590329},{"c":51.57,"h":51.625,"l":51.53,"n":263,"o":51.58,"t":"2026-10-12T19:00:00Z","v":7789,"vw":51.572637},{"c":51.41,"h":51.58,"l":51.41,"n":259,"o":51.58,"t":"2026-10-12T19:15:00Z","v":9626,"vw":51.513299},{"c":51.445,"h":51.51,"l":51.38,"n":341,"o":51.405,"t":"2026-10-12T19:30:00Z","v":12331,"vw":51.455747},{"c":51.355,"h":51.519,"l":51.25,"n":1422,"o":51.47,"t":"2026-10-12T19:45:00Z","v":61527,"vw":51.367282},{"c":51.32,"h":51.32,"l":51.32,"n":19,"o":51.32,"t":"2026-10-12T20:00:00Z","v":108734,"vw":51.32},{"c":52.33,"h":52.33,"l":51.5,"n":108,"o":51.5,"t":"2026-10-13T13:30:00Z","v":6116,"vw":51.778814},{"c":52.06,"h":52.33,"l":52.05,"n":90,"o":52.19,"t":"2026-10-13T13:45:00Z","v":3518,"vw":52.152315},{"c":51.92,"h":52.04,"l":51.85,"n":116,"o":52.03,"t":"2026-10-13T14:00:00Z","v":5257,"vw":51.934751},{"c":52.22,"h":52.23,"l":51.925,"n":160,"o":51.925,"t":"2026-10-13T14:15:00Z","v":6783,"vw":52.099176},{"c":52.15,"h":52.24,"l":52.045,"n":153,"o":52.23,"t":"2026-10-13T14:30:00Z","v":6776,"vw":52.133978},{"c":52.065,"h":52.1625,"l":51.82,"n":265,"o":52.1625,"t":"2026-10-13T14:45:00Z","v":15649,"vw":51.940526},{"c":52.035,"h":52.1,"l":52.012,"n":151,"o":52.06,"t":"2026-10-13T15:00:00Z","v":5733,"vw":52.051771},{"c":51.765,"h":52,"l":51.76,"n":197,"o":52,"t":"2026-10-13T15:15:00Z","v":8845,"vw":51.840703},{"c":51.54,"h":51.765,"l":51.54,"n":106,"o":51.765,"t":"2026-10-13T15:30:00Z","v":2930,"vw":51.667894},{"c":51.49,"h":51.53,"l":51.455,"n":129,"o":51.53,"t":"2026-10-13T15:45:00Z","v":3784,"vw":51.500329},{"c":51.385,"h":51.485,"l":51.38,"n":85,"o":51.485,"t":"2026-10-13T16:00:00Z","v":2181,"vw":51.407127},{"c":51.49,"h":51.53,"l":51.39,"n":262,"o":51.39,"t":"2026-10-13T16:15:00Z","v":11346,"vw":51.442258},{"c":51.24,"h":51.49,"l":51.24,"n":178,"o":51.49,"t":"2026-10-13T16:30:00Z","v":6906,"vw":51.371119},{"c":51.535,"h":51.54,"l":51.25,"n":182,"o":51.29,"t":"2026-10-13T16:45:00Z","v":5198,"vw":51.374305},{"c":51.65,"h":51.65,"l":51.51,"n":138,"o":51.51,"t":"2026-10-13T17:00:00Z","v":3748,"vw":51.551002},{"c":51.795,"h":51.885,"l":51.71,"n":237,"o":51.71,"t":"2026-10-13T17:15:00Z","v":6825,"vw":51.800488},{"c":51.89,"h":51.89,"l":51.83,"n":178,"o":51.83,"t":"2026-10-13T17:30:00Z","v":6126,"vw":51.854247},{"c":51.97,"h":51.99,"l":51.85,"n":249,"o":51.885,"t":"2026-10-13T17:45:00Z","v":10099,"vw":51.922969},{"c":52.1,"h":52.17,"l":51.96,"n":423,"o":51.96,"t":"2026-10-13T18:00:00Z","v":30716,"vw":52.048248},{"c":52.075,"h":52.08,"l":51.985,"n":248,"o":52.06,"t":"2026-10-13T18:15:00Z","v":6405,"vw":52.036261},{"c":52.155,"h":52.18,"l":52.09,"n":247,"o":52.11,"t":"2026-10-13T18:30:00Z","v":6004,"vw":52.135397},{"c":52.26,"h":52.26,"l":52.14,"n":260,"o":52.16,"t":"2026-10-13T18:45:00Z","v":6153,"vw":52.202258},{"c":52.55,"h":52.63,"l":52.17,"n":446,"o":52.24,"t":"2026-10-13T19:00:00Z","v":13846,"vw":52.279505},{"c":52.38,"h":52.55,"l":52.2,"n":733,"o":52.55,"t":"2026-10-13T19:15:00Z","v":23613,"vw":52.444857},{"c":52.21,"h":52.3,"l":52.14,"n":582,"o":52.22,"t":"2026-10-13T19:30:00Z","v":21413,"vw":52.195749},{"c":52.55,"h":52.64,"l":52.205,"n":1548,"o":52.21,"t":"2026-10-13T19:45:00Z","v":55286,"vw":52.498217},{"c":52.58,"h":52.58,"l":52.58,"n":26,"o":52.58,"t":"2026-10-13T20:00:00Z","v":124648,"vw":52.58},{"c":52.3725,"h":52.4,"l":51.99,"n":47,"o":52.29,"t":"2026-10-14T13:30:00Z","v":4224,"vw":52.28088},{"c":51.875,"h":52.385,"l":51.875,"n":81,"o":52.385,"t":"2026-10-14T13:45:00Z","v":3403,"vw":52.353946},{"c":51.61,"h":51.96,"l":51.61,"n":139,"o":51.85,"t":"2026-10-14T14:00:00Z","v":3528,"vw":51.809375},{"c":51.71,"h":51.75,"l":51.325,"n":174,"o":51.605,"t":"2026-10-14T14:15:00Z","v":5228,"vw":51.579323},{"c":51.5,"h":51.72,"l":51.5,"n":130,"o":51.715,"t":"2026-10-14T14:30:00Z","v":2886,"vw":51.629615},{"c":51.432,"h":51.5625,"l":51.39,"n":216,"o":51.49,"t":"2026-10-14T14:45:00Z","v":6655,"vw":51.498789},{"c":51.63,"h":51.63,"l":51.385,"n":137,"o":51.39,"t":"2026-10-14T15:00:00Z","v":3910,"vw":51.507963},{"c":51.63,"h":51.7,"l":51.5,"n":192,"o":51.5,"t":"2026-10-14T15:15:00Z","v":6989,"vw":51.633911},{"c":51.66,"h":51.66,"l":51.56,"n":150,"o":51.62,"t":"2026-10-14T15:30:00Z","v":5537,"vw":51.607683},{"c":51.7,"h":51.72,"l":51.645,"n":178,"o":51.68,"t":"2026-10-14T15:45:00Z","v":5437,"vw":51.682253},{"c":51.935,"h":51.97,"l":51.645,"n":190,"o":51.645,"t":"2026-10-14T16:00:00Z","v":9512,"vw":51.769866},{"c":51.84,"h":52.02,"l":51.82,"n":109,"o":51.935,"t":"2026-10-14T16:15:00Z","v":4672,"vw":51.916476},{"c":51.772,"h":51.82,"l":51.74,"n":103,"o":51.81,"t":"2026-10-14T16:30:00Z","v":3422,"vw":51.791552},{"c":51.7,"h":51.81,"l":51.7,"n":174,"o":51.76,"t":"2026-10-14T16:45:00Z","v":5746,"vw":51.764888},{"c":51.53,"h":51.73,"l":51.53,"n":137,"o":51.71,"t":"2026-10-14T17:00:00Z","v":4444,"vw":51.655813},{"c":51.5,"h":51.59,"l":51.44,"n":347,"o":51.575,"t":"2026-10-14T17:15:00Z","v":8904,"vw":51.519767},{"c":51.41,"h":51.495,"l":51.38,"n":225,"o":51.495,"t":"2026-10-14T17:30:00Z","v":5225,"vw":51.437438},{"c":51.46,"h":51.47,"l":51.25,"n":364,"o":51.44,"t":"2026-10-14T17:45:00Z","v":18583,"vw":51.362179},{"c":51.58,"h":51.62,"l":51.51,"n":253,"o":51.54,"t":"2026-10-14T18:00:00Z","v":7357,"vw":51.569675},{"c":51.6,"h":51.66,"l":51.55,"n":171,"o":51.66,"t":"2026-10-14T18:15:00Z","v":5143,"vw":51.602321},{"c":51.62,"h":51.655,"l":51.51,"n":243,"o":51.575,"t":"2026-10-14T18:30:00Z","v":9829,"vw":51.598619},{"c":51.27,"h":51.635,"l":51.23,"n":296,"o":51.635,"t":"2026-10-14T18:45:00Z","v":10604,"vw":51.448348},{"c":51.155,"h":51.32,"l":51.155,"n":342,"o":51.255,"t":"2026-10-14T19:00:00Z","v":9165,"vw":51.243356},{"c":51.19,"h":51.265,"l":51.09,"n":586,"o":51.19,"t":"2026-10-14T19:15:00Z","v":18726,"vw":51.181547},{"c":51.15,"h":51.29,"l":51.06,"n":725,"o":51.19,"t":"2026-10-14T19:30:00Z","v":18815,"vw":51.183796},{"c":51.48,"h":51.53,"l":51.15,"n":1932,"o":51.15,"t":"2026-10-14T19:45:00Z","v":74342,"vw":51.373028},{"c":51.49,"h":51.49,"l":51.49,"n":21,"o":51.49,"t":"2026-10-14T20:00:00Z","v":120056,"vw":51.49},{"c":53.09,"h":53.28,"l":51.805,"n":131,"o":52.1,"t":"2026-10-15T13:30:00Z","v":7727,"vw":52.645422},{"c":53.23,"h":53.25,"l":52.94,"n":170,"o":53.1,"t":"2026-10-15T13:45:00Z","v":4801,"vw":53.12091},{"c":53.61,"h":53.72,"l":53.18,"n":252,"o":53.18,"t":"2026-10-15T14:00:00Z","v":5617,"vw":53.394783},{"c":53.42,"h":53.78,"l":53.34,"n":204,"o":53.69,"t":"2026-10-15T14:15:00Z","v":6705,"vw":53.547652},{"c":53.23,"h":53.335,"l":53.13,"n":157,"o":53.31,"t":"2026-10-15T14:30:00Z","v":5081,"vw":53.258107},{"c":53.13,"h":53.23,"l":53.04,"n":144,"o":53.075,"t":"2026-10-15T14:45:00Z","v":7262,"vw":53.141604},{"c":53.24,"h":53.4,"l":53.205,"n":150,"o":53.205,"t":"2026-10-15T15:00:00Z","v":3858,"vw":53.321009},{"c":53.075,"h":53.2699,"l":53,"n":82,"o":53.13,"t":"2026-10-15T15:15:00Z","v":3025,"vw":53.095628},{"c":52.98,"h":53.095,"l":52.98,"n":138,"o":53.06,"t":"2026-10-15T15:30:00Z","v":3177,"vw":53.073214},{"c":53.09,"h":53.12,"l":53.055,"n":108,"o":53.055,"t":"2026-10-15T15:45:00Z","v":2403,"vw":53.080555},{"c":53.045,"h":53.09,"l":52.95,"n":204,"o":53.09,"t":"2026-10-15T16:00:00Z","v":7369,"vw":53.012032},{"c":53.005,"h":53.07,"l":53,"n":132,"o":53.07,"t":"2026-10-15T16:15:00Z","v":3868,"vw":53.02837},{"c":52.88,"h":52.965,"l":52.88,"n":192,"o":52.96,"t":"2026-10-15T16:30:00Z","v":4054,"vw":52.922941},{"c":52.93,"h":52.93,"l":52.84,"n":139,"o":52.89,"t":"2026-10-15T16:45:00Z","v":2794,"vw":52.874379},{"c":52.92,"h":52.955,"l":52.87,"n":93,"o":52.955,"t":"2026-10-15T17:00:00Z","v":2161,"vw":52.935915},{"c":53.015,"h":53.06,"l":52.97,"n":149,"o":52.97,"t":"2026-10-15T17:15:00Z","v":3270,"vw":53.002941},{"c":52.935,"h":53.08,"l":52.9325,"n":233,"o":53.05,"t":"2026-10-15T17:30:00Z","v":6120,"vw":53.029631},{"c":52.775,"h":52.98,"l":52.74,"n":220,"o":52.88,"t":"2026-10-15T17:45:00Z","v":8554,"vw":52.868622},{"c":52.625,"h":52.79,"l":52.56,"n":375,"o":52.75,"t":"2026-10-15T18:00:00Z","v":14789,"vw":52.702746},{"c":52.59,"h":52.72,"l":52.59,"n":185,"o":52.69,"t":"2026-10-15T18:15:00Z","v":5532,"vw":52.667193},{"c":52.59,"h":52.67,"l":52.51,"n":302,"o":52.62,"t":"2026-10-15T18:30:00Z","v":12649,"vw":52.616816},{"c":52.79,"h":52.79,"l":52.61,"n":314,"o":52.63,"t":"2026-10-15T18:45:00Z","v":9757,"vw":52.683374},{"c":52.795,"h":52.9,"l":52.76,"n":236,"o":52.795,"t":"2026-10-15T19:00:00Z","v":6297,"vw":52.823219},{"c":52.8,"h":52.95,"l":52.78,"n":351,"o":52.78,"t":"2026-10-15T19:15:00Z","v":12256,"vw":52.87105},{"c":52.89,"h":52.97,"l":52.77,"n":445,"o":52.77,"t":"2026-10-15T19:30:00Z","v":9135,"vw":52.878995},{"c":52.96,"h":53,"l":52.72,"n":1661,"o":52.895,"t":"2026-10-15T19:45:00Z","v":47729,"vw":52.906196},{"c":52.97,"h":52.97,"l":52.97,"n":38,"o":52.97,"t":"2026-10-15T20:00:00Z","v":95564,"vw":52.97},{"c":53.425,"h":53.815,"l":53.36,"n":76,"o":53.53,"t":"2026-10-16T13:30:00Z","v":9884,"vw":53.555095},{"c":53.395,"h":53.395,"l":53.395,"n":19,"o":53.395,"t":"2026-10-16T13:45:00Z","v":2294,"vw":53.395},{"c":53.09,"h":53.385,"l":53.09,"n":43,"o":53.385,"t":"2026-10-16T14:00:00Z","v":1312,"vw":53.337273},{"c":53.03,"h":53.05,"l":52.76,"n":87,"o":53.05,"t":"2026-10-16T14:15:00Z","v":2473,"vw":52.899275},{"c":52.84,"h":53.05,"l":52.84,"n":89,"o":52.94,"t":"2026-10-16T14:30:00Z","v":1897,"vw":52.932222},{"c":53.07,"h":53.07,"l":52.945,"n":46,"o":52.945,"t":"2026-10-16T14:45:00Z","v":1278,"vw":53.016646},{"c":53.16,"h":53.16,"l":53.16,"n":26,"o":53.16,"t":"2026-10-16T15:00:00Z","v":566,"vw":53.16},{"c":52.9901,"h":53.22,"l":52.9901,"n":12,"o":53.22,"t":"2026-10-16T15:15:00Z","v":763,"vw":53.024311},{"c":52.95,"h":53.135,"l":52.92,"n":137,"o":53.135,"t":"2026-10-16T15:30:00Z","v":4563,"vw":53.058815},{"c":52.585,"h":52.97,"l":52.585,"n":132,"o":52.925,"t":"2026-10-16T15:45:00Z","v":4273,"vw":52.728754},{"c":52.29,"h":52.52,"l":52.28,"n":155,"o":52.52,"t":"2026-10-16T16:00:00Z","v":5733,"vw":52.403239},{"c":52.24,"h":52.265,"l":52.155,"n":142,"o":52.265,"t":"2026-10-16T16:15:00Z","v":5052,"vw":52.204967},{"c":52.05,"h":52.18,"l":52.045,"n":95,"o":52.18,"t":"2026-10-16T16:30:00Z","v":2504,"vw":52.083303},{"c":52.025,"h":52.12,"l":52,"n":112,"o":52.09,"t":"2026-10-16T16:45:00Z","v":3092,"vw":52.048},{"c":51.98,"h":51.99,"l":51.94,"n":44,"o":51.94,"t":"2026-10-16T17:00:00Z","v":1229,"vw":51.965714},{"c":52.02,"h":52.02,"l":52.02,"n":43,"o":52.02,"t":"2026-10-16T17:15:00Z","v":1115,"vw":52.02},{"c":52.305,"h":52.305,"l":52.03,"n":155,"o":52.09,"t":"2026-10-16T17:30:00Z","v":5331,"vw":52.142092},{"c":52.13,"h":52.2675,"l":52.1125,"n":124,"o":52.26,"t":"2026-10-16T17:45:00Z","v":3064,"vw":52.1975},{"c":52.225,"h":52.23,"l":52.145,"n":88,"o":52.15,"t":"2026-10-16T18:00:00Z","v":2251,"vw":52.189858},{"c":52.28,"h":52.28,"l":52.23,"n":142,"o":52.23,"t":"2026-10-16T18:15:00Z","v":3575,"vw":52.248616},{"c":52.39,"h":52.39,"l":52.33,"n":101,"o":52.33,"t":"2026-10-16T18:30:00Z","v":2271,"vw":52.341364},{"c":52.27,"h":52.42,"l":52.2575,"n":181,"o":52.42,"t":"2026-10-16T18:45:00Z","v":5196,"vw":52.332024},{"c":52.44,"h":52.445,"l":52.29,"n":261,"o":52.29,"t":"2026-10-16T19:00:00Z","v":7637,"vw":52.354018},{"c":52.41,"h":52.45,"l":52.36,"n":279,"o":52.44,"t":"2026-10-16T19:15:00Z","v":8347,"vw":52.412082},{"c":52.5,"h":52.58,"l":52.44,"n":406,"o":52.45,"t":"2026-10-16T19:30:00Z","v":10654,"vw":52.512064},{"c":52.68,"h":52.77,"l":52.5,"n":1057,"o":52.53,"t":"2026-10-16T19:45:00Z","v":34883,"vw":52.646376},{"c":52.72,"h":52.72,"l":52.68,"n":22,"o":52.68,"t":"2026-10-16T20:00:00Z","v":95460,"vw":52.719953},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-16T20:30:00Z","v":300,"vw":52.72},{"c":52.68,"h":52.81,"l":52.68,"n":33,"o":52.75,"t":"2026-10-19T13:30:00Z","v":2506,"vw":52.748735},{"c":52.795,"h":52.82,"l":52.63,"n":31,"o":52.632,"t":"2026-10-19T13:45:00Z","v":1556,"vw":52.663545},{"c":52.78,"h":52.86,"l":52.67,"n":100,"o":52.75,"t":"2026-10-19T14:00:00Z","v":5449,"vw":52.744401},{"c":52.755,"h":52.8,"l":52.71,"n":65,"o":52.79,"t":"2026-10-19T14:15:00Z","v":2688,"vw":52.7625},{"c":52.665,"h":52.8,"l":52.62,"n":219,"o":52.7,"t":"2026-10-19T14:30:00Z","v":10343,"vw":52.675658},{"c":52.82,"h":52.83,"l":52.7,"n":83,"o":52.76,"t":"2026-10-19T14:45:00Z","v":3745,"vw":52.786053},{"c":52.965,"h":52.965,"l":52.71,"n":232,"o":52.84,"t":"2026-10-19T15:00:00Z","v":11383,"vw":52.854883},{"c":52.72,"h":52.965,"l":52.65,"n":216,"o":52.965,"t":"2026-10-19T15:15:00Z","v":10103,"vw":52.782544},{"c":52.55,"h":52.7,"l":52.55,"n":191,"o":52.66,"t":"2026-10-19T15:30:00Z","v":8791,"vw":52.64228},{"c":52.58,"h":52.62,"l":52.54,"n":69,"o":52.6,"t":"2026-10-19T15:45:00Z","v":1825,"vw":52.595761},{"c":52.535,"h":52.56,"l":52.465,"n":202,"o":52.54,"t":"2026-10-19T16:00:00Z","v":7014,"vw":52.517198},{"c":52.42,"h":52.5,"l":52.39,"n":106,"o":52.5,"t":"2026-10-19T16:15:00Z","v":2954,"vw":52.467123},{"c":52.39,"h":52.44,"l":52.34,"n":183,"o":52.42,"t":"2026-10-19T16:30:00Z","v":6899,"vw":52.399859},{"c":52.28,"h":52.4,"l":52.27,"n":144,"o":52.38,"t":"2026-10-19T16:45:00Z","v":6218,"vw":52.34064},{"c":52.45,"h":52.45,"l":52.255,"n":92,"o":52.255,"t":"2026-10-19T17:00:00Z","v":4022,"vw":52.317523},{"c":52.335,"h":52.48,"l":52.285,"n":92,"o":52.48,"t":"2026-10-19T17:15:00Z","v":5073,"vw":52.368418},{"c":52.385,"h":52.385,"l":52.215,"n":197,"o":52.32,"t":"2026-10-19T17:30:00Z","v":6007,"vw":52.282901},{"c":52.3975,"h":52.43,"l":52.385,"n":21,"o":52.385,"t":"2026-10-19T17:45:00Z","v":1140,"vw":52.42225},{"c":52.45,"h":52.55,"l":52.39,"n":166,"o":52.45,"t":"2026-10-19T18:00:00Z","v":7521,"vw":52.456764},{"c":52.4,"h":52.45,"l":52.36,"n":54,"o":52.41,"t":"2026-10-19T18:15:00Z","v":2336,"vw":52.389849},{"c":52.38,"h":52.43,"l":52.37,"n":110,"o":52.39,"t":"2026-10-19T18:30:00Z","v":3938,"vw":52.394675},{"c":52.36,"h":52.385,"l":52.32,"n":273,"o":52.37,"t":"2026-10-19T18:45:00Z","v":9500,"vw":52.357905},{"c":52.2608,"h":52.37,"l":52.2608,"n":148,"o":52.37,"t":"2026-10-19T19:00:00Z","v":4361,"vw":52.303591},{"c":52.11,"h":52.27,"l":52.11,"n":353,"o":52.27,"t":"2026-10-19T19:15:00Z","v":12681,"vw":52.156852},{"c":52.17,"h":52.27,"l":52.08,"n":397,"o":52.08,"t":"2026-10-19T19:30:00Z","v":10807,"vw":52.190868},{"c":51.81,"h":52.12,"l":51.73,"n":1157,"o":52.12,"t":"2026-10-19T19:45:00Z","v":35513,"vw":51.875085},{"c":51.78,"h":51.78,"l":51.78,"n":22,"o":51.78,"t":"2026-10-19T20:00:00Z","v":70210,"vw":51.78},{"c":52.525,"h":52.57,"l":51.86,"n":72,"o":52.21,"t":"2026-10-20T13:30:00Z","v":6691,"vw":52.344929},{"c":52.93,"h":52.96,"l":52.495,"n":85,"o":52.495,"t":"2026-10-20T13:45:00Z","v":5109,"vw":52.734586},{"c":52.02,"h":52.98,"l":52.02,"n":287,"o":52.98,"t":"2026-10-20T14:00:00Z","v":12015,"vw":52.435416},{"c":52.04,"h":52.16,"l":51.875,"n":152,"o":52.08,"t":"2026-10-20T14:15:00Z","v":11005,"vw":51.983571},{"c":52.395,"h":52.41,"l":52.04,"n":100,"o":52.04,"t":"2026-10-20T14:30:00Z","v":14026,"vw":52.267614},{"c":52.585,"h":52.585,"l":52.44,"n":98,"o":52.44,"t":"2026-10-20T14:45:00Z","v":3077,"vw":52.528053},{"c":52.39,"h":52.56,"l":52.385,"n":109,"o":52.56,"t":"2026-10-20T15:00:00Z","v":2086,"vw":52.465253},{"c":52.375,"h":52.46,"l":52.375,"n":133,"o":52.4,"t":"2026-10-20T15:15:00Z","v":5158,"vw":52.396487},{"c":52.365,"h":52.39,"l":52.115,"n":224,"o":52.27,"t":"2026-10-20T15:30:00Z","v":9161,"vw":52.196954},{"c":52.31,"h":52.365,"l":52.3,"n":31,"o":52.365,"t":"2026-10-20T15:45:00Z","v":1521,"vw":52.32125},{"c":52.19,"h":52.26,"l":52.13,"n":139,"o":52.2,"t":"2026-10-20T16:00:00Z","v":3591,"vw":52.199473},{"c":52.113,"h":52.19,"l":52.08,"n":87,"o":52.18,"t":"2026-10-20T16:15:00Z","v":3140,"vw":52.147923},{"c":52.23,"h":52.23,"l":52.11,"n":61,"o":52.11,"t":"2026-10-20T16:30:00Z","v":2281,"vw":52.181156},{"c":52.22,"h":52.2791,"l":52.19,"n":133,"o":52.2791,"t":"2026-10-20T16:45:00Z","v":7735,"vw":52.223955},{"c":52.305,"h":52.385,"l":52.2,"n":100,"o":52.26,"t":"2026-10-20T17:00:00Z","v":3661,"vw":52.267983},{"c":52.455,"h":52.455,"l":52.2116,"n":100,"o":52.2116,"t":"2026-10-20T17:15:00Z","v":8899,"vw":52.321073},{"c":52.425,"h":52.465,"l":52.31,"n":240,"o":52.38,"t":"2026-10-20T17:30:00Z","v":16582,"vw":52.351036},{"c":52.42,"h":52.48,"l":52.42,"n":55,"o":52.4251,"t":"2026-10-20T17:45:00Z","v":1713,"vw":52.435899},{"c":52.32,"h":52.43,"l":52.275,"n":160,"o":52.43,"t":"2026-10-20T18:00:00Z","v":5034,"vw":52.354551},{"c":52.345,"h":52.38,"l":52.345,"n":53,"o":52.38,"t":"2026-10-20T18:15:00Z","v":1783,"vw":52.360951},{"c":52.34,"h":52.34,"l":52.31,"n":171,"o":52.34,"t":"2026-10-20T18:30:00Z","v":4735,"vw":52.326089},{"c":52.21,"h":52.34,"l":52.18,"n":666,"o":52.33,"t":"2026-10-20T18:45:00Z","v":21698,"vw":52.233515},{"c":52.12,"h":52.21,"l":52.1,"n":218,"o":52.21,"t":"2026-10-20T19:00:00Z","v":6646,"vw":52.142806},{"c":52.21,"h":52.21,"l":52.115,"n":265,"o":52.115,"t":"2026-10-20T19:15:00Z","v":6382,"vw":52.164023},{"c":52.255,"h":52.28,"l":52.15,"n":341,"o":52.16,"t":"2026-10-20T19:30:00Z","v":10743,"vw":52.21863},{"c":52.27,"h":52.36,"l":52.2,"n":1242,"o":52.255,"t":"2026-10-20T19:45:00Z","v":54036,"vw":52.284495},{"c":52.28,"h":52.28,"l":52.28,"n":30,"o":52.28,"t":"2026-10-20T20:00:00Z","v":95286,"vw":52.28},{"c":52,"h":52.735,"l":51.99,"n":118,"o":52.18,"t":"2026-10-21T13:30:00Z","v":6229,"vw":52.231083},{"c":52.04,"h":52.2,"l":51.93,"n":57,"o":52.02,"t":"2026-10-21T13:45:00Z","v":2754,"vw":52.040435},{"c":51.785,"h":52.04,"l":51.605,"n":124,"o":52.04,"t":"2026-10-21T14:00:00Z","v":3863,"vw":51.776157},{"c":51.79,"h":51.825,"l":51.708,"n":56,"o":51.708,"t":"2026-10-21T14:15:00Z","v":2615,"vw":51.752284},{"c":51.95,"h":51.955,"l":51.79,"n":94,"o":51.795,"t":"2026-10-21T14:30:00Z","v":3871,"vw":51.869242},{"c":52.035,"h":52.09,"l":51.995,"n":43,"o":52.07,"t":"2026-10-21T14:45:00Z","v":1736,"vw":52.044967},{"c":51.98,"h":52.035,"l":51.895,"n":74,"o":52.025,"t":"2026-10-21T15:00:00Z","v":4000,"vw":51.963654},{"c":52.02,"h":52.025,"l":51.98,"n":86,"o":51.99,"t":"2026-10-21T15:15:00Z","v":3977,"vw":52.014116},{"c":52.09,"h":52.09,"l":52,"n":41,"o":52.01,"t":"2026-10-21T15:30:00Z","v":1514,"vw":52.03125},{"c":52.02,"h":52.095,"l":52,"n":83,"o":52,"t":"2026-10-21T15:45:00Z","v":3672,"vw":52.031223},{"c":52.025,"h":52.025,"l":51.93,"n":152,"o":51.96,"t":"2026-10-21T16:00:00Z","v":6989,"vw":51.965782},{"c":52.01,"h":52.025,"l":52,"n":43,"o":52.025,"t":"2026-10-21T16:15:00Z","v":2072,"vw":52.011072},{"c":51.915,"h":51.98,"l":51.85,"n":194,"o":51.97,"t":"2026-10-21T16:30:00Z","v":6325,"vw":51.907926},{"c":51.95,"h":51.95,"l":51.905,"n":14,"o":51.905,"t":"2026-10-21T16:45:00Z","v":338,"vw":51.9275},{"c":51.91,"h":52.01,"l":51.88,"n":233,"o":51.925,"t":"2026-10-21T17:00:00Z","v":8839,"vw":51.952335},{"c":51.895,"h":51.9499,"l":51.84,"n":100,"o":51.89,"t":"2026-10-21T17:15:00Z","v":3028,"vw":51.880396},{"c":51.88,"h":51.89,"l":51.84,"n":58,"o":51.89,"t":"2026-10-21T17:30:00Z","v":1483,"vw":51.866667},{"c":51.91,"h":51.935,"l":51.86,"n":227,"o":51.875,"t":"2026-10-21T17:45:00Z","v":10115,"vw":51.901663},{"c":51.9,"h":51.95,"l":51.87,"n":149,"o":51.9,"t":"2026-10-21T18:00:00Z","v":5016,"vw":51.91549},{"c":51.915,"h":51.94,"l":51.79,"n":172,"o":51.895,"t":"2026-10-21T18:15:00Z","v":7070,"vw":51.876962},{"c":51.965,"h":52.01,"l":51.93,"n":186,"o":51.97,"t":"2026-10-21T18:30:00Z","v":5881,"vw":51.970016},{"c":51.77,"h":51.97,"l":51.76,"n":289,"o":51.97,"t":"2026-10-21T18:45:00Z","v":10285,"vw":51.859246},{"c":51.55,"h":51.74,"l":51.42,"n":623,"o":51.74,"t":"2026-10-21T19:00:00Z","v":31708,"vw":51.521866},{"c":51.75,"h":51.75,"l":51.57,"n":325,"o":51.62,"t":"2026-10-21T19:15:00Z","v":10955,"vw":51.637389},{"c":51.97,"h":51.97,"l":51.66,"n":254,"o":51.7,"t":"2026-10-21T19:30:00Z","v":9671,"vw":51.832493},{"c":52.07,"h":52.07,"l":51.92,"n":1175,"o":51.92,"t":"2026-10-21T19:45:00Z","v":50934,"vw":51.989584},{"c":52.04,"h":52.04,"l":52.04,"n":27,"o":52.04,"t":"2026-10-21T20:00:00Z","v":61425,"vw":52.04},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-10-21T20:30:00Z","v":300,"vw":52.04},{"c":52.57,"h":52.7,"l":52.31,"n":125,"o":52.54,"t":"2026-10-22T13:30:00Z","v":12753,"vw":52.545322},{"c":52.775,"h":52.905,"l":52.625,"n":100,"o":52.63,"t":"2026-10-22T13:45:00Z","v":6731,"vw":52.697459},{"c":52.62,"h":52.775,"l":52.5,"n":188,"o":52.775,"t":"2026-10-22T14:00:00Z","v":10723,"vw":52.740392},{"c":52.39,"h":52.635,"l":52.39,"n":56,"o":52.635,"t":"2026-10-22T14:15:00Z","v":1430,"vw":52.509109},{"c":52.305,"h":52.4,"l":52.1,"n":70,"o":52.255,"t":"2026-10-22T14:30:00Z","v":2842,"vw":52.310969},{"c":52.73,"h":52.75,"l":52.365,"n":232,"o":52.365,"t":"2026-10-22T14:45:00Z","v":13526,"vw":52.638},{"c":53.21,"h":53.21,"l":52.86,"n":103,"o":52.86,"t":"2026-10-22T15:00:00Z","v":3050,"vw":52.987222},{"c":53.54,"h":53.675,"l":53.33,"n":151,"o":53.37,"t":"2026-10-22T15:15:00Z","v":4926,"vw":53.520536},{"c":53.75,"h":53.75,"l":53.6,"n":158,"o":53.6,"t":"2026-10-22T15:30:00Z","v":3571,"vw":53.670146},{"c":53.87,"h":53.87,"l":53.71,"n":204,"o":53.72,"t":"2026-10-22T15:45:00Z","v":4415,"vw":53.782029},{"c":53.855,"h":53.88,"l":53.735,"n":157,"o":53.835,"t":"2026-10-22T16:00:00Z","v":3725,"vw":53.816639},{"c":53.7,"h":53.8,"l":53.67,"n":204,"o":53.75,"t":"2026-10-22T16:15:00Z","v":7109,"vw":53.749511},{"c":53.67,"h":53.76,"l":53.64,"n":235,"o":53.69,"t":"2026-10-22T16:30:00Z","v":5227,"vw":53.68839},{"c":53.685,"h":53.69,"l":53.57,"n":164,"o":53.685,"t":"2026-10-22T16:45:00Z","v":7693,"vw":53.630094},{"c":53.67,"h":53.7028,"l":53.64,"n":91,"o":53.69,"t":"2026-10-22T17:00:00Z","v":2300,"vw":53.669624},{"c":53.57,"h":53.66,"l":53.565,"n":351,"o":53.66,"t":"2026-10-22T17:15:00Z","v":10263,"vw":53.599067},{"c":53.595,"h":53.595,"l":53.58,"n":70,"o":53.58,"t":"2026-10-22T17:30:00Z","v":1639,"vw":53.584549},{"c":53.61,"h":53.67,"l":53.57,"n":195,"o":53.605,"t":"2026-10-22T17:45:00Z","v":5412,"vw":53.61753},{"c":53.6099,"h":53.67,"l":53.495,"n":278,"o":53.67,"t":"2026-10-22T18:00:00Z","v":10576,"vw":53.595524},{"c":53.49,"h":53.62,"l":53.49,"n":215,"o":53.61,"t":"2026-10-22T18:15:00Z","v":5140,"vw":53.554906},{"c":53.5,"h":53.5,"l":53.43,"n":274,"o":53.49,"t":"2026-10-22T18:30:00Z","v":6316,"vw":53.469081},{"c":53.54,"h":53.605,"l":53.52,"n":303,"o":53.52,"t":"2026-10-22T18:45:00Z","v":5874,"vw":53.556181},{"c":53.805,"h":53.81,"l":53.59,"n":319,"o":53.59,"t":"2026-10-22T19:00:00Z","v":7015,"vw":53.710259},{"c":53.77,"h":53.9,"l":53.77,"n":343,"o":53.88,"t":"2026-10-22T19:15:00Z","v":11558,"vw":53.829843},{"c":53.95,"h":54.02,"l":53.75,"n":956,"o":53.79,"t":"2026-10-22T19:30:00Z","v":31445,"vw":53.888325},{"c":54.035,"h":54.16,"l":53.9,"n":1845,"o":53.97,"t":"2026-10-22T19:45:00Z","v":85244,"vw":54.038137},{"c":54.05,"h":54.05,"l":54.05,"n":28,"o":54.05,"t":"2026-10-22T20:00:00Z","v":81634,"vw":54.05},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-10-22T20:30:00Z","v":300,"vw":54.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.37627239929481604,"strike":60.00908856639154,"iv":0.3313053102593115,"gamma":0.04627823228263168,"theta":-0.021272931410615304,"vega":0.035482968141641674,"rho":0.005784208302423261,"breakevenPct":11.721296883786055},{"delta":0.2,"premium":1.0616758467892615,"strike":64.90482747706615,"iv":0.680445497849423,"gamma":0.027216207375117988,"theta":-0.05136171167466783,"vega":0.04259339506731717,"rho":0.007542443356786663,"breakevenPct":22.047184687984128},{"delta":0.25,"premium":1.2994323977582303,"strike":63.23974589993545,"iv":0.6445760178985498,"gamma":0.03247042270588982,"theta":-0.05144555377028202,"vega":0.045894512144729574,"rho":0.009469775635358075,"breakevenPct":19.40643533338332},{"delta":0.3,"premium":1.5283142283119928,"strike":61.44459428774908,"iv":0.6010736174849225,"gamma":0.03820671405536916,"theta":-0.05093453987697439,"vega":0.0491201086273593,"rho":0.011400460311990284,"breakevenPct":16.508618901130575},{"delta":0.35,"premium":1.7571960588657551,"strike":59.6494426755627,"iv":0.557571217071295,"gamma":0.0439430054048485,"theta":-0.050423525983666756,"vega":0.05234570510998902,"rho":0.013331144988622493,"breakevenPct":13.610802468877827},{"delta":0.4,"premium":1.986077889419518,"strike":57.85429106337633,"iv":0.5140688166576676,"gamma":0.04967929675432785,"theta":-0.04991251209035913,"vega":0.05557130159261874,"rho":0.015261829665254703,"breakevenPct":10.712986036625075},{"delta":0.45,"premium":2.2149597199732804,"strike":56.05913945118996,"iv":0.47056641624404016,"gamma":0.055415588103807194,"theta":-0.0494014981970515,"vega":0.05879689807524846,"rho":0.017192514341886914,"breakevenPct":7.815169604372327},{"delta":0.5,"premium":2.4313832010029253,"strike":54.78583368157125,"iv":0.43306088591725866,"gamma":0.05777200167154199,"theta":-0.047386669452569995,"vega":0.058682553280401166,"rho":0.019155765094072446,"breakevenPct":5.85979071706601},{"delta":0.55,"premium":2.629878813205182,"strike":54.263476807354785,"iv":0.4041849979105725,"gamma":0.05526468867530296,"theta":-0.04320781445883827,"vega":0.05376195152528206,"rho":0.021165879223273752,"breakevenPct":5.260602443219186},{"delta":0.6,"premium":2.8283744254074383,"strike":53.74111993313832,"iv":0.3753091099038864,"gamma":0.05275737567906393,"theta":-0.03902895946510656,"vega":0.048841349770162974,"rho":0.023175993352475048,"breakevenPct":4.661414169372363},{"delta":0.65,"premium":3.026870037609695,"strike":53.21876305892185,"iv":0.34643322189720016,"gamma":0.050250062682824906,"theta":-0.03485010447137484,"vega":0.04392074801504387,"rho":0.02518610748167635,"breakevenPct":4.062225895525539},{"delta":0.7,"premium":3.2253656498119514,"strike":52.69640618470539,"iv":0.317557333890514,"gamma":0.04774274968658587,"theta":-0.030671249477643128,"vega":0.039000146259924776,"rho":0.027196221610877654,"breakevenPct":3.4630376216787155},{"delta":0.75,"premium":3.423861262014208,"strike":52.174049310488925,"iv":0.2886814458838278,"gamma":0.04523543669034684,"theta":-0.026492394483911406,"vega":0.03407954450480568,"rho":0.029206335740078953,"breakevenPct":2.863849347831892},{"delta":0.8,"premium":3.6223568742164654,"strike":51.65169243627246,"iv":0.25980555787714166,"gamma":0.042728123694107806,"theta":-0.022313539490179685,"vega":0.029158942749686577,"rho":0.03121644986928026,"breakevenPct":2.264661073985067},{"delta":0.85,"premium":3.8208524864187217,"strike":51.129335562056,"iv":0.23092966987045552,"gamma":0.04022081069786878,"theta":-0.018134684496447975,"vega":0.024238340994567488,"rho":0.033226563998481555,"breakevenPct":1.665472800138244},{"delta":0.9,"premium":4.019348098620978,"strike":50.60697868783953,"iv":0.20205378186376932,"gamma":0.037713497701629746,"theta":-0.013955829502716253,"vega":0.019317739239448385,"rho":0.03523667812768286,"breakevenPct":1.0662845262914198}],"put":[{"delta":0.1,"premium":0.9891336647466645,"strike":37.17326705066709,"iv":1.2038588505724188,"gamma":0.0098628276842943,"theta":-0.053970879735019135,"vega":0.026645403275859823,"rho":-0.005177345062443748,"breakevenPct":33.05433231097052},{"delta":0.15,"premium":0.8841791040529282,"strike":45.16689280096233,"iv":0.6884595556659603,"gamma":0.02242289294393231,"theta":-0.040821617832251376,"vega":0.0353852389648442,"rho":-0.007349094095910844,"breakevenPct":18.070834973340602},{"delta":0.2,"premium":1.017089552026464,"strike":47.583446400481165,"iv":0.5805797778329801,"gamma":0.03326144647196616,"theta":-0.039360808916125686,"vega":0.041892619482422094,"rho":-0.00966684820780402,"breakevenPct":13.845778263728576},{"delta":0.25,"premium":1.15,"strike":50,"iv":0.4727,"gamma":0.0441,"theta":-0.0379,"vega":0.0484,"rho":-0.011984602319697193,"breakevenPct":9.620721554116551},{"delta":0.3,"premium":1.4082282913165265,"strike":50.87535014005602,"iv":0.45328473389355745,"gamma":0.04900196078431372,"theta":-0.03728725490196079,"vega":0.05051834733893557,"rho":-0.014377242123573917,"breakevenPct":8.478960501869565},{"delta":0.35,"premium":1.666456582633053,"strike":51.75070028011204,"iv":0.4338694677871149,"gamma":0.05390392156862745,"theta":-0.03667450980392157,"vega":0.052636694677871146,"rho":-0.01676988192745064,"breakevenPct":7.337199449622581},{"delta":0.4,"premium":1.9246848739495799,"strike":52.62605042016807,"iv":0.41445420168067226,"gamma":0.05880588235294118,"theta":-0.036061764705882356,"vega":0.054755042016806726,"rho":-0.01916252173132737,"breakevenPct":6.195438397375595},{"delta":0.45,"premium":2.1829131652661067,"strike":53.50140056022409,"iv":0.3950389355742297,"gamma":0.0637078431372549,"theta":-0.035449019607843135,"vega":0.05687338935574229,"rho":-0.021555161535204093,"breakevenPct":5.053677345128609},{"delta":0.5,"premium":2.441141456582633,"strike":54.37675070028011,"iv":0.37562366946778714,"gamma":0.06860980392156862,"theta":-0.03483627450980392,"vega":0.058991736694677874,"rho":-0.023947801339080817,"breakevenPct":3.9119162928816236},{"delta":0.55,"premium":2.8038896504455115,"strike":55.24674434544208,"iv":0.3617753255654558,"gamma":0.07083173406442768,"theta":-0.033630157642220694,"vega":0.05943406442769019,"rho":-0.02640418053590334,"breakevenPct":2.9734418223930135},{"delta":0.6,"premium":3.425034270047978,"strike":56.10349554489376,"iv":0.36168965044551066,"gamma":0.06642803289924605,"theta":-0.03095709389993146,"vega":0.05573289924605894,"rho":-0.0290181376763974,"breakevenPct":2.5375369568070534},{"delta":0.65,"premium":4.046178889650446,"strike":56.96024674434544,"iv":0.3616039753255655,"gamma":0.06202433173406442,"theta":-0.02828403015764222,"vega":0.05203173406442768,"rho":-0.03163209481689147,"breakevenPct":2.1016320912210924},{"delta":0.7,"premium":4.667323509252912,"strike":57.81699794379712,"iv":0.3615183002056203,"gamma":0.057620630568882794,"theta":-0.025610966415352987,"vega":0.04833056888279644,"rho":-0.03424605195738553,"breakevenPct":1.6657272256351323},{"delta":0.75,"premium":5.2884681288553805,"strike":58.6737491432488,"iv":0.36143262508567514,"gamma":0.053216929403701166,"theta":-0.022937902673063743,"vega":0.04462940370116518,"rho":-0.0368600090978796,"breakevenPct":1.2298223600491711},{"delta":0.8,"premium":5.909612748457848,"strike":59.53050034270048,"iv":0.36134694996572997,"gamma":0.048813228238519524,"theta":-0.020264838930774503,"vega":0.04092823851953392,"rho":-0.03947396623837367,"breakevenPct":0.7939174944632099},{"delta":0.85,"premium":13.02635983263598,"strike":66.58995815899581,"iv":0.6382225941422593,"gamma":0.024128870292887034,"theta":-0.03229623430962343,"vega":0.035387866108786616,"rho":-0.04711446671684136,"breakevenPct":0.8999105895285175}]},"raw":{"call":[{"delta":0.15,"premium":0.37627239929481604,"strike":60.00908856639154,"iv":0.3313053102593115,"gamma":0.04627823228263168,"theta":-0.021272931410615304,"vega":0.035482968141641674,"rho":0.005784208302423261,"breakevenPct":11.721296883786055},{"delta":0.2,"premium":1.0616758467892615,"strike":64.90482747706615,"iv":0.680445497849423,"gamma":0.027216207375117988,"theta":-0.05136171167466783,"vega":0.04259339506731717,"rho":0.007542443356786663,"breakevenPct":22.047184687984128},{"delta":0.25,"premium":1.2994323977582303,"strike":63.23974589993545,"iv":0.6445760178985498,"gamma":0.03247042270588982,"theta":-0.05144555377028202,"vega":0.045894512144729574,"rho":0.009469775635358075,"breakevenPct":19.40643533338332},{"delta":0.3,"premium":1.5283142283119928,"strike":61.44459428774908,"iv":0.6010736174849225,"gamma":0.03820671405536916,"theta":-0.05093453987697439,"vega":0.0491201086273593,"rho":0.011400460311990284,"breakevenPct":16.508618901130575},{"delta":0.35,"premium":1.7571960588657551,"strike":59.6494426755627,"iv":0.557571217071295,"gamma":0.0439430054048485,"theta":-0.050423525983666756,"vega":0.05234570510998902,"rho":0.013331144988622493,"breakevenPct":13.610802468877827},{"delta":0.4,"premium":1.986077889419518,"strike":57.85429106337633,"iv":0.5140688166576676,"gamma":0.04967929675432785,"theta":-0.04991251209035913,"vega":0.05557130159261874,"rho":0.015261829665254703,"breakevenPct":10.712986036625075},{"delta":0.45,"premium":2.2149597199732804,"strike":56.05913945118996,"iv":0.47056641624404016,"gamma":0.055415588103807194,"theta":-0.0494014981970515,"vega":0.05879689807524846,"rho":0.017192514341886914,"breakevenPct":7.815169604372327},{"delta":0.5,"premium":2.4313832010029253,"strike":54.78583368157125,"iv":0.43306088591725866,"gamma":0.05777200167154199,"theta":-0.047386669452569995,"vega":0.058682553280401166,"rho":0.019155765094072446,"breakevenPct":5.85979071706601},{"delta":0.55,"premium":2.629878813205182,"strike":54.263476807354785,"iv":0.4041849979105725,"gamma":0.05526468867530296,"theta":-0.04320781445883827,"vega":0.05376195152528206,"rho":0.021165879223273752,"breakevenPct":5.260602443219186},{"delta":0.6,"premium":2.8283744254074383,"strike":53.74111993313832,"iv":0.3753091099038864,"gamma":0.05275737567906393,"theta":-0.03902895946510656,"vega":0.048841349770162974,"rho":0.023175993352475048,"breakevenPct":4.661414169372363},{"delta":0.65,"premium":3.026870037609695,"strike":53.21876305892185,"iv":0.34643322189720016,"gamma":0.050250062682824906,"theta":-0.03485010447137484,"vega":0.04392074801504387,"rho":0.02518610748167635,"breakevenPct":4.062225895525539},{"delta":0.7,"premium":3.2253656498119514,"strike":52.69640618470539,"iv":0.317557333890514,"gamma":0.04774274968658587,"theta":-0.030671249477643128,"vega":0.039000146259924776,"rho":0.027196221610877654,"breakevenPct":3.4630376216787155},{"delta":0.75,"premium":3.423861262014208,"strike":52.174049310488925,"iv":0.2886814458838278,"gamma":0.04523543669034684,"theta":-0.026492394483911406,"vega":0.03407954450480568,"rho":0.029206335740078953,"breakevenPct":2.863849347831892},{"delta":0.8,"premium":3.6223568742164654,"strike":51.65169243627246,"iv":0.25980555787714166,"gamma":0.042728123694107806,"theta":-0.022313539490179685,"vega":0.029158942749686577,"rho":0.03121644986928026,"breakevenPct":2.264661073985067},{"delta":0.85,"premium":3.8208524864187217,"strike":51.129335562056,"iv":0.23092966987045552,"gamma":0.04022081069786878,"theta":-0.018134684496447975,"vega":0.024238340994567488,"rho":0.033226563998481555,"breakevenPct":1.665472800138244},{"delta":0.9,"premium":4.019348098620978,"strike":50.60697868783953,"iv":0.20205378186376932,"gamma":0.037713497701629746,"theta":-0.013955829502716253,"vega":0.019317739239448385,"rho":0.03523667812768286,"breakevenPct":1.0662845262914198}],"put":[{"delta":0.1,"premium":0.9891336647466645,"strike":37.17326705066709,"iv":1.2038588505724188,"gamma":0.0098628276842943,"theta":-0.053970879735019135,"vega":0.026645403275859823,"rho":-0.005177345062443748,"breakevenPct":33.05433231097052},{"delta":0.15,"premium":0.8841791040529282,"strike":45.16689280096233,"iv":0.6884595556659603,"gamma":0.02242289294393231,"theta":-0.040821617832251376,"vega":0.0353852389648442,"rho":-0.007349094095910844,"breakevenPct":18.070834973340602},{"delta":0.2,"premium":1.017089552026464,"strike":47.583446400481165,"iv":0.5805797778329801,"gamma":0.03326144647196616,"theta":-0.039360808916125686,"vega":0.041892619482422094,"rho":-0.00966684820780402,"breakevenPct":13.845778263728576},{"delta":0.25,"premium":1.15,"strike":50,"iv":0.4727,"gamma":0.0441,"theta":-0.0379,"vega":0.0484,"rho":-0.011984602319697193,"breakevenPct":9.620721554116551},{"delta":0.3,"premium":1.4082282913165265,"strike":50.87535014005602,"iv":0.45328473389355745,"gamma":0.04900196078431372,"theta":-0.03728725490196079,"vega":0.05051834733893557,"rho":-0.014377242123573917,"breakevenPct":8.478960501869565},{"delta":0.35,"premium":1.666456582633053,"strike":51.75070028011204,"iv":0.4338694677871149,"gamma":0.05390392156862745,"theta":-0.03667450980392157,"vega":0.052636694677871146,"rho":-0.01676988192745064,"breakevenPct":7.337199449622581},{"delta":0.4,"premium":1.9246848739495799,"strike":52.62605042016807,"iv":0.41445420168067226,"gamma":0.05880588235294118,"theta":-0.036061764705882356,"vega":0.054755042016806726,"rho":-0.01916252173132737,"breakevenPct":6.195438397375595},{"delta":0.45,"premium":2.1829131652661067,"strike":53.50140056022409,"iv":0.3950389355742297,"gamma":0.0637078431372549,"theta":-0.035449019607843135,"vega":0.05687338935574229,"rho":-0.021555161535204093,"breakevenPct":5.053677345128609},{"delta":0.5,"premium":2.441141456582633,"strike":54.37675070028011,"iv":0.37562366946778714,"gamma":0.06860980392156862,"theta":-0.03483627450980392,"vega":0.058991736694677874,"rho":-0.023947801339080817,"breakevenPct":3.9119162928816236},{"delta":0.55,"premium":2.8038896504455115,"strike":55.24674434544208,"iv":0.3617753255654558,"gamma":0.07083173406442768,"theta":-0.033630157642220694,"vega":0.05943406442769019,"rho":-0.02640418053590334,"breakevenPct":2.9734418223930135},{"delta":0.6,"premium":3.425034270047978,"strike":56.10349554489376,"iv":0.36168965044551066,"gamma":0.06642803289924605,"theta":-0.03095709389993146,"vega":0.05573289924605894,"rho":-0.0290181376763974,"breakevenPct":2.5375369568070534},{"delta":0.65,"premium":4.046178889650446,"strike":56.96024674434544,"iv":0.3616039753255655,"gamma":0.06202433173406442,"theta":-0.02828403015764222,"vega":0.05203173406442768,"rho":-0.03163209481689147,"breakevenPct":2.1016320912210924},{"delta":0.7,"premium":4.667323509252912,"strike":57.81699794379712,"iv":0.3615183002056203,"gamma":0.057620630568882794,"theta":-0.025610966415352987,"vega":0.04833056888279644,"rho":-0.03424605195738553,"breakevenPct":1.6657272256351323},{"delta":0.75,"premium":5.2884681288553805,"strike":58.6737491432488,"iv":0.36143262508567514,"gamma":0.053216929403701166,"theta":-0.022937902673063743,"vega":0.04462940370116518,"rho":-0.0368600090978796,"breakevenPct":1.2298223600491711},{"delta":0.8,"premium":5.909612748457848,"strike":59.53050034270048,"iv":0.36134694996572997,"gamma":0.048813228238519524,"theta":-0.020264838930774503,"vega":0.04092823851953392,"rho":-0.03947396623837367,"breakevenPct":0.7939174944632099},{"delta":0.85,"premium":13.02635983263598,"strike":66.58995815899581,"iv":0.6382225941422593,"gamma":0.024128870292887034,"theta":-0.03229623430962343,"vega":0.035387866108786616,"rho":-0.04711446671684136,"breakevenPct":0.8999105895285175}]}},"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"}}