{"symbol":"YPF","url":"https://intraalpha.com/companies/YPF","capturedAt":"2026-10-22T23:21:52.591Z","state":"ready","quote":{"symbol":"YPF","last_price":50,"prev_close":50.37,"regular_close":49.17,"change":-0.37,"change_pct":-0.7346,"regular_change":-1.2,"regular_change_pct":-2.3824,"extended_change":0.83,"extended_change_pct":1.688,"bid":48.02,"ask":50.1,"bid_size":1000,"ask_size":100,"volume":869272,"vwap":49.083022,"open":50.4,"high":50.826,"low":47.96,"close":49.17,"trade_count":13048,"last_trade_at":"2026-10-22T23:19:20.707456948Z","last_quote_at":"2026-10-22T21:50:34.582277034Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:50.793612965-04:00","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":"YPF","fetched_at":"2026-10-22T23:21:52.010946+00:00","name":"YPF Sociedad Anonima","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"YPF Sociedad Annima, an energy company, operates in the upstream and downstream oil and gas activities in Argentina. The company is headquartered in Buenos Aires, Argentina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":19748821000,"ebitda":9625785074000,"pe_ratio":26.51,"peg_ratio":0.101,"book_value":30.86,"dividend_per_share":null,"dividend_yield":null,"eps":1.9,"revenue_ttm":29234837848000,"gross_profit_ttm":10418772771000,"profit_margin":0.04,"operating_margin_ttm":0.275,"return_on_assets_ttm":0.0834,"return_on_equity_ttm":0.0726,"quarterly_earnings_growth":25.51,"quarterly_revenue_growth":0.722,"analyst_target_price":61.97,"analyst_number":4,"beta":-0.108,"fifty_two_week_high":57.87,"fifty_two_week_low":26.72,"fifty_day_ma":51.93,"two_hundred_day_ma":45.88,"shares_outstanding":392023000,"forward_pe":5.03,"price_to_sales":0.0007,"price_to_book":1.688,"ev_to_revenue":1.434,"ev_to_ebitda":4.026},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:52.010946+00:00"},"optionObservedAt":"2026-10-22T19:55:11.491Z","bars":[{"c":52.19,"h":52.19,"l":52.19,"n":5,"o":52.19,"t":"2026-10-15T08:00:00Z","v":360,"vw":52.19},{"c":52.25,"h":52.25,"l":52.24,"n":4,"o":52.24,"t":"2026-10-15T08:20:00Z","v":664,"vw":52.245547},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-15T10:00:00Z","v":100,"vw":52.25},{"c":52.31,"h":52.31,"l":52.26,"n":3,"o":52.26,"t":"2026-10-15T11:40:00Z","v":300,"vw":52.293278},{"c":52.1,"h":52.4,"l":52.1,"n":16,"o":52.34,"t":"2026-10-15T11:50:00Z","v":2284,"vw":52.311521},{"c":52.06,"h":52.11,"l":51.01,"n":80,"o":52.11,"t":"2026-10-15T11:55:00Z","v":6400,"vw":51.877104},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-15T12:00:00Z","v":302,"vw":52.01},{"c":52.05,"h":52.05,"l":52,"n":29,"o":52,"t":"2026-10-15T12:30:00Z","v":2634,"vw":52.001961},{"c":51.11,"h":52.07,"l":51.11,"n":300,"o":52,"t":"2026-10-15T13:30:00Z","v":23996,"vw":51.537794},{"c":51.085,"h":51.11,"l":50.7,"n":668,"o":51.11,"t":"2026-10-15T13:35:00Z","v":60954,"vw":50.928731},{"c":51.0324,"h":51.1725,"l":50.891,"n":129,"o":51.09,"t":"2026-10-15T13:40:00Z","v":10152,"vw":51.050682},{"c":51.07,"h":51.1,"l":50.855,"n":243,"o":51.03,"t":"2026-10-15T13:45:00Z","v":16100,"vw":50.994921},{"c":50.98,"h":51.035,"l":50.9,"n":185,"o":51.02,"t":"2026-10-15T13:50:00Z","v":10715,"vw":50.9748},{"c":51.07,"h":51.14,"l":50.87,"n":287,"o":50.92,"t":"2026-10-15T13:55:00Z","v":20767,"vw":51.040148},{"c":51.035,"h":51.13,"l":50.95,"n":130,"o":51.03,"t":"2026-10-15T14:00:00Z","v":7504,"vw":51.032776},{"c":51.12,"h":51.25,"l":50.974,"n":195,"o":51.07,"t":"2026-10-15T14:05:00Z","v":11874,"vw":51.095031},{"c":51.075,"h":51.22,"l":51.075,"n":128,"o":51.09,"t":"2026-10-15T14:10:00Z","v":8301,"vw":51.169287},{"c":51.185,"h":51.25,"l":51.085,"n":105,"o":51.09,"t":"2026-10-15T14:15:00Z","v":6631,"vw":51.159402},{"c":51.115,"h":51.205,"l":51.06,"n":155,"o":51.18,"t":"2026-10-15T14:20:00Z","v":13172,"vw":51.140618},{"c":51.02,"h":51.145,"l":50.98,"n":221,"o":51.115,"t":"2026-10-15T14:25:00Z","v":16247,"vw":51.081786},{"c":51.215,"h":51.215,"l":50.87,"n":214,"o":51,"t":"2026-10-15T14:30:00Z","v":18133,"vw":50.989102},{"c":51.31,"h":51.315,"l":51.065,"n":335,"o":51.15,"t":"2026-10-15T14:35:00Z","v":30831,"vw":51.201737},{"c":51.425,"h":51.46,"l":51.34,"n":262,"o":51.39,"t":"2026-10-15T14:40:00Z","v":32773,"vw":51.432967},{"c":51.35,"h":51.46,"l":51.35,"n":135,"o":51.425,"t":"2026-10-15T14:45:00Z","v":7467,"vw":51.416503},{"c":51.315,"h":51.37,"l":51.31,"n":58,"o":51.33,"t":"2026-10-15T14:50:00Z","v":3727,"vw":51.325746},{"c":51.28,"h":51.33,"l":51.28,"n":113,"o":51.315,"t":"2026-10-15T14:55:00Z","v":8084,"vw":51.303689},{"c":51.15,"h":51.305,"l":51.13,"n":181,"o":51.305,"t":"2026-10-15T15:00:00Z","v":12331,"vw":51.219602},{"c":51.005,"h":51.13,"l":50.96,"n":156,"o":51.13,"t":"2026-10-15T15:05:00Z","v":8192,"vw":51.035936},{"c":51.11,"h":51.15,"l":51.02,"n":125,"o":51.02,"t":"2026-10-15T15:10:00Z","v":5584,"vw":51.085035},{"c":51.31,"h":51.31,"l":51.09,"n":123,"o":51.12,"t":"2026-10-15T15:15:00Z","v":9758,"vw":51.195141},{"c":51.14,"h":51.315,"l":51.14,"n":115,"o":51.315,"t":"2026-10-15T15:20:00Z","v":4681,"vw":51.238964},{"c":51.12,"h":51.17,"l":51.08,"n":88,"o":51.12,"t":"2026-10-15T15:25:00Z","v":4436,"vw":51.113751},{"c":51.235,"h":51.27,"l":51.16,"n":95,"o":51.16,"t":"2026-10-15T15:30:00Z","v":4787,"vw":51.217964},{"c":51.16,"h":51.235,"l":51.16,"n":86,"o":51.235,"t":"2026-10-15T15:35:00Z","v":4536,"vw":51.197956},{"c":51.21,"h":51.25,"l":51.19,"n":67,"o":51.19,"t":"2026-10-15T15:40:00Z","v":4185,"vw":51.22097},{"c":51.16,"h":51.2,"l":51.12,"n":55,"o":51.2,"t":"2026-10-15T15:45:00Z","v":2819,"vw":51.154115},{"c":51.2,"h":51.21,"l":51.17,"n":116,"o":51.19,"t":"2026-10-15T15:50:00Z","v":4805,"vw":51.192384},{"c":51.13,"h":51.37,"l":51.12,"n":417,"o":51.24,"t":"2026-10-15T15:55:00Z","v":44785,"vw":51.266379},{"c":51.18,"h":51.18,"l":51.1,"n":92,"o":51.17,"t":"2026-10-15T16:00:00Z","v":5372,"vw":51.153168},{"c":51.19,"h":51.23,"l":51.17,"n":217,"o":51.19,"t":"2026-10-15T16:05:00Z","v":31728,"vw":51.203423},{"c":51.09,"h":51.23,"l":51.05,"n":184,"o":51.15,"t":"2026-10-15T16:10:00Z","v":10680,"vw":51.14044},{"c":51.05,"h":51.1195,"l":51,"n":116,"o":51.1195,"t":"2026-10-15T16:15:00Z","v":6251,"vw":51.040851},{"c":51.005,"h":51.03,"l":50.94,"n":128,"o":51.0105,"t":"2026-10-15T16:20:00Z","v":14458,"vw":51.001401},{"c":50.97,"h":51.04,"l":50.93,"n":92,"o":51.005,"t":"2026-10-15T16:25:00Z","v":6150,"vw":50.998848},{"c":51.1,"h":51.1,"l":50.91,"n":172,"o":50.96,"t":"2026-10-15T16:30:00Z","v":12617,"vw":50.99869},{"c":51.18,"h":51.21,"l":51.16,"n":78,"o":51.16,"t":"2026-10-15T16:35:00Z","v":4105,"vw":51.192848},{"c":51.155,"h":51.22,"l":51.04,"n":178,"o":51.11,"t":"2026-10-15T16:40:00Z","v":13681,"vw":51.137439},{"c":51.18,"h":51.18,"l":51.1,"n":109,"o":51.155,"t":"2026-10-15T16:45:00Z","v":4370,"vw":51.132455},{"c":51.1,"h":51.18,"l":51.1,"n":77,"o":51.18,"t":"2026-10-15T16:50:00Z","v":2941,"vw":51.123438},{"c":51.06,"h":51.065,"l":51.04,"n":44,"o":51.065,"t":"2026-10-15T16:55:00Z","v":2602,"vw":51.057943},{"c":51.07,"h":51.16,"l":51.05,"n":106,"o":51.05,"t":"2026-10-15T17:00:00Z","v":6215,"vw":51.111727},{"c":51.13,"h":51.13,"l":51.01,"n":97,"o":51.065,"t":"2026-10-15T17:05:00Z","v":4885,"vw":51.05902},{"c":51.13,"h":51.18,"l":51.08,"n":83,"o":51.18,"t":"2026-10-15T17:10:00Z","v":3635,"vw":51.148014},{"c":51.025,"h":51.16,"l":51.025,"n":226,"o":51.115,"t":"2026-10-15T17:15:00Z","v":18308,"vw":51.1313},{"c":51.01,"h":51.035,"l":50.97,"n":121,"o":51.035,"t":"2026-10-15T17:20:00Z","v":13679,"vw":50.99048},{"c":51.125,"h":51.145,"l":51.015,"n":105,"o":51.015,"t":"2026-10-15T17:25:00Z","v":4391,"vw":51.093469},{"c":51.21,"h":51.22,"l":51.095,"n":220,"o":51.1,"t":"2026-10-15T17:30:00Z","v":19532,"vw":51.177432},{"c":51.17,"h":51.225,"l":51.17,"n":97,"o":51.225,"t":"2026-10-15T17:35:00Z","v":3802,"vw":51.187941},{"c":51.12,"h":51.245,"l":51.12,"n":320,"o":51.18,"t":"2026-10-15T17:40:00Z","v":35942,"vw":51.184102},{"c":51.12,"h":51.149,"l":51.09,"n":61,"o":51.149,"t":"2026-10-15T17:45:00Z","v":3044,"vw":51.126443},{"c":51.145,"h":51.145,"l":51.1,"n":87,"o":51.1,"t":"2026-10-15T17:50:00Z","v":2534,"vw":51.110541},{"c":51.22,"h":51.245,"l":51.15,"n":130,"o":51.17,"t":"2026-10-15T17:55:00Z","v":5418,"vw":51.18871},{"c":51.4,"h":51.42,"l":51.225,"n":171,"o":51.225,"t":"2026-10-15T18:00:00Z","v":11514,"vw":51.299041},{"c":51.55,"h":51.55,"l":51.4,"n":231,"o":51.4,"t":"2026-10-15T18:05:00Z","v":11596,"vw":51.495622},{"c":51.485,"h":51.55,"l":51.485,"n":136,"o":51.55,"t":"2026-10-15T18:10:00Z","v":5331,"vw":51.517063},{"c":51.315,"h":51.485,"l":51.315,"n":184,"o":51.485,"t":"2026-10-15T18:15:00Z","v":8410,"vw":51.415823},{"c":51.23,"h":51.315,"l":51.21,"n":177,"o":51.315,"t":"2026-10-15T18:20:00Z","v":10657,"vw":51.244679},{"c":51.12,"h":51.265,"l":51.07,"n":422,"o":51.265,"t":"2026-10-15T18:25:00Z","v":42593,"vw":51.12647},{"c":51.27,"h":51.32,"l":51.115,"n":353,"o":51.115,"t":"2026-10-15T18:30:00Z","v":40533,"vw":51.189221},{"c":51.31,"h":51.36,"l":51.28,"n":129,"o":51.285,"t":"2026-10-15T18:35:00Z","v":10189,"vw":51.321141},{"c":51.3,"h":51.34,"l":51.3,"n":149,"o":51.33,"t":"2026-10-15T18:40:00Z","v":5115,"vw":51.321237},{"c":51.325,"h":51.325,"l":51.27,"n":124,"o":51.275,"t":"2026-10-15T18:45:00Z","v":5752,"vw":51.281412},{"c":51.29,"h":51.3493,"l":51.285,"n":323,"o":51.33,"t":"2026-10-15T18:50:00Z","v":20055,"vw":51.312045},{"c":51.295,"h":51.33,"l":51.27,"n":266,"o":51.275,"t":"2026-10-15T18:55:00Z","v":11646,"vw":51.288155},{"c":51.425,"h":51.44,"l":51.295,"n":423,"o":51.32,"t":"2026-10-15T19:00:00Z","v":35605,"vw":51.339178},{"c":51.435,"h":51.45,"l":51.41,"n":106,"o":51.42,"t":"2026-10-15T19:05:00Z","v":5328,"vw":51.42434},{"c":51.38,"h":51.44,"l":51.365,"n":166,"o":51.435,"t":"2026-10-15T19:10:00Z","v":7937,"vw":51.406956},{"c":51.375,"h":51.38,"l":51.36,"n":149,"o":51.38,"t":"2026-10-15T19:15:00Z","v":8904,"vw":51.374775},{"c":51.29,"h":51.38,"l":51.29,"n":164,"o":51.38,"t":"2026-10-15T19:20:00Z","v":8553,"vw":51.344495},{"c":51.17,"h":51.275,"l":51.17,"n":139,"o":51.27,"t":"2026-10-15T19:25:00Z","v":6004,"vw":51.215375},{"c":51.12,"h":51.18,"l":51,"n":375,"o":51.14,"t":"2026-10-15T19:30:00Z","v":34520,"vw":51.136255},{"c":51.18,"h":51.2,"l":51.11,"n":165,"o":51.13,"t":"2026-10-15T19:35:00Z","v":9208,"vw":51.13628},{"c":51.1,"h":51.2,"l":51.06,"n":348,"o":51.16,"t":"2026-10-15T19:40:00Z","v":26742,"vw":51.136965},{"c":51.26,"h":51.265,"l":51.09,"n":425,"o":51.12,"t":"2026-10-15T19:45:00Z","v":29224,"vw":51.166975},{"c":51.235,"h":51.3295,"l":51.22,"n":505,"o":51.295,"t":"2026-10-15T19:50:00Z","v":26774,"vw":51.260756},{"c":51.15,"h":51.24,"l":51.1,"n":1317,"o":51.24,"t":"2026-10-15T19:55:00Z","v":96943,"vw":51.156094},{"c":51.28,"h":51.39,"l":51.11,"n":22,"o":51.11,"t":"2026-10-15T20:00:00Z","v":68366,"vw":51.115584},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-15T20:15:00Z","v":101,"vw":52.11},{"c":51.61,"h":51.61,"l":51.45,"n":37,"o":51.45,"t":"2026-10-16T12:35:00Z","v":2073,"vw":51.510941},{"c":51.41,"h":51.42,"l":51.41,"n":19,"o":51.41,"t":"2026-10-16T12:45:00Z","v":882,"vw":51.41117},{"c":51.34,"h":51.34,"l":51.13,"n":6,"o":51.13,"t":"2026-10-16T13:05:00Z","v":303,"vw":51.24},{"c":51.06,"h":51.06,"l":50.8,"n":6,"o":50.8,"t":"2026-10-16T13:25:00Z","v":204,"vw":50.93},{"c":51.53,"h":51.76,"l":51.145,"n":152,"o":51.165,"t":"2026-10-16T13:30:00Z","v":12349,"vw":51.656068},{"c":51.88,"h":51.88,"l":51.525,"n":106,"o":51.65,"t":"2026-10-16T13:35:00Z","v":4388,"vw":51.740982},{"c":51.65,"h":51.85,"l":51.65,"n":118,"o":51.85,"t":"2026-10-16T13:40:00Z","v":8328,"vw":51.786683},{"c":51.67,"h":51.8633,"l":51.635,"n":108,"o":51.635,"t":"2026-10-16T13:45:00Z","v":8951,"vw":51.763625},{"c":51.26,"h":51.635,"l":51.26,"n":111,"o":51.635,"t":"2026-10-16T13:50:00Z","v":6749,"vw":51.476917},{"c":51.255,"h":51.29,"l":51.225,"n":53,"o":51.255,"t":"2026-10-16T13:55:00Z","v":1871,"vw":51.258307},{"c":51.26,"h":51.325,"l":51.215,"n":64,"o":51.25,"t":"2026-10-16T14:00:00Z","v":4320,"vw":51.281214},{"c":51.455,"h":51.46,"l":51.3,"n":80,"o":51.3,"t":"2026-10-16T14:05:00Z","v":3114,"vw":51.365},{"c":51.41,"h":51.47,"l":51.41,"n":82,"o":51.435,"t":"2026-10-16T14:10:00Z","v":2406,"vw":51.438678},{"c":51.565,"h":51.565,"l":51.41,"n":81,"o":51.415,"t":"2026-10-16T14:15:00Z","v":4239,"vw":51.485963},{"c":51.34,"h":51.6,"l":51.34,"n":104,"o":51.6,"t":"2026-10-16T14:20:00Z","v":3848,"vw":51.423514},{"c":51.505,"h":51.505,"l":51.33,"n":88,"o":51.36,"t":"2026-10-16T14:25:00Z","v":2995,"vw":51.404662},{"c":51.41,"h":51.495,"l":51.41,"n":51,"o":51.49,"t":"2026-10-16T14:30:00Z","v":1340,"vw":51.461667},{"c":51.4,"h":51.405,"l":51.33,"n":61,"o":51.35,"t":"2026-10-16T14:35:00Z","v":2874,"vw":51.369396},{"c":51.385,"h":51.5,"l":51.385,"n":80,"o":51.46,"t":"2026-10-16T14:40:00Z","v":2433,"vw":51.464284},{"c":51.63,"h":51.63,"l":51.395,"n":94,"o":51.395,"t":"2026-10-16T14:45:00Z","v":4322,"vw":51.535953},{"c":51.51,"h":51.695,"l":51.49,"n":128,"o":51.63,"t":"2026-10-16T14:50:00Z","v":5211,"vw":51.649283},{"c":51.56,"h":51.56,"l":51.47,"n":103,"o":51.53,"t":"2026-10-16T14:55:00Z","v":3460,"vw":51.522073},{"c":51.51,"h":51.555,"l":51.51,"n":50,"o":51.53,"t":"2026-10-16T15:00:00Z","v":3805,"vw":51.526333},{"c":51.425,"h":51.55,"l":51.425,"n":86,"o":51.525,"t":"2026-10-16T15:05:00Z","v":3937,"vw":51.520058},{"c":51.305,"h":51.3803,"l":51.28,"n":133,"o":51.35,"t":"2026-10-16T15:10:00Z","v":4391,"vw":51.348106},{"c":51.345,"h":51.41,"l":51.2405,"n":127,"o":51.2405,"t":"2026-10-16T15:15:00Z","v":9180,"vw":51.347602},{"c":51.21,"h":51.35,"l":51.2,"n":205,"o":51.34,"t":"2026-10-16T15:20:00Z","v":9490,"vw":51.263743},{"c":51.28,"h":51.28,"l":51.19,"n":197,"o":51.24,"t":"2026-10-16T15:25:00Z","v":13022,"vw":51.224604},{"c":51.31,"h":51.335,"l":51.23,"n":215,"o":51.2595,"t":"2026-10-16T15:30:00Z","v":15927,"vw":51.262063},{"c":51.37,"h":51.38,"l":51.31,"n":138,"o":51.31,"t":"2026-10-16T15:35:00Z","v":8829,"vw":51.322495},{"c":51.375,"h":51.415,"l":51.375,"n":74,"o":51.405,"t":"2026-10-16T15:40:00Z","v":1782,"vw":51.386932},{"c":51.5,"h":51.5,"l":51.36,"n":241,"o":51.365,"t":"2026-10-16T15:45:00Z","v":12014,"vw":51.397372},{"c":51.395,"h":51.525,"l":51.395,"n":76,"o":51.5,"t":"2026-10-16T15:50:00Z","v":3173,"vw":51.474975},{"c":51.36,"h":51.5,"l":51.36,"n":116,"o":51.4,"t":"2026-10-16T15:55:00Z","v":6702,"vw":51.438917},{"c":51.36,"h":51.36,"l":51.29,"n":41,"o":51.35,"t":"2026-10-16T16:00:00Z","v":1637,"vw":51.34095},{"c":51.2375,"h":51.29,"l":51.2375,"n":75,"o":51.25,"t":"2026-10-16T16:05:00Z","v":3200,"vw":51.270576},{"c":51.31,"h":51.33,"l":51.26,"n":74,"o":51.26,"t":"2026-10-16T16:10:00Z","v":3535,"vw":51.286776},{"c":51.405,"h":51.415,"l":51.25,"n":185,"o":51.28,"t":"2026-10-16T16:15:00Z","v":9445,"vw":51.309426},{"c":51.41,"h":51.45,"l":51.37,"n":92,"o":51.4,"t":"2026-10-16T16:20:00Z","v":5804,"vw":51.3925},{"c":51.44,"h":51.465,"l":51.41,"n":152,"o":51.41,"t":"2026-10-16T16:25:00Z","v":7414,"vw":51.440009},{"c":51.46,"h":51.465,"l":51.4077,"n":62,"o":51.41,"t":"2026-10-16T16:30:00Z","v":2673,"vw":51.433798},{"c":51.5,"h":51.56,"l":51.46,"n":160,"o":51.46,"t":"2026-10-16T16:35:00Z","v":8483,"vw":51.508686},{"c":51.46,"h":51.48,"l":51.4405,"n":48,"o":51.475,"t":"2026-10-16T16:40:00Z","v":1773,"vw":51.4677},{"c":51.52,"h":51.52,"l":51.48,"n":54,"o":51.48,"t":"2026-10-16T16:45:00Z","v":2023,"vw":51.500673},{"c":51.565,"h":51.61,"l":51.55,"n":98,"o":51.55,"t":"2026-10-16T16:50:00Z","v":6107,"vw":51.587386},{"c":51.67,"h":51.67,"l":51.59,"n":68,"o":51.59,"t":"2026-10-16T16:55:00Z","v":4651,"vw":51.629545},{"c":51.79,"h":51.83,"l":51.63,"n":193,"o":51.64,"t":"2026-10-16T17:00:00Z","v":9183,"vw":51.712635},{"c":51.62,"h":51.78,"l":51.62,"n":102,"o":51.78,"t":"2026-10-16T17:05:00Z","v":4700,"vw":51.715202},{"c":51.57,"h":51.6135,"l":51.44,"n":129,"o":51.6135,"t":"2026-10-16T17:10:00Z","v":5264,"vw":51.50945},{"c":51.555,"h":51.6048,"l":51.532,"n":57,"o":51.6048,"t":"2026-10-16T17:15:00Z","v":2905,"vw":51.575776},{"c":51.56,"h":51.56,"l":51.52,"n":243,"o":51.52,"t":"2026-10-16T17:20:00Z","v":30604,"vw":51.537777},{"c":51.685,"h":51.75,"l":51.545,"n":222,"o":51.56,"t":"2026-10-16T17:25:00Z","v":19660,"vw":51.641453},{"c":51.725,"h":51.725,"l":51.68,"n":284,"o":51.685,"t":"2026-10-16T17:30:00Z","v":8597,"vw":51.713402},{"c":51.775,"h":51.81,"l":51.76,"n":88,"o":51.76,"t":"2026-10-16T17:35:00Z","v":5554,"vw":51.793046},{"c":51.74,"h":51.805,"l":51.71,"n":163,"o":51.77,"t":"2026-10-16T17:40:00Z","v":10338,"vw":51.745443},{"c":51.67,"h":51.78,"l":51.6427,"n":207,"o":51.72,"t":"2026-10-16T17:45:00Z","v":25782,"vw":51.721294},{"c":51.765,"h":51.77,"l":51.65,"n":119,"o":51.67,"t":"2026-10-16T17:50:00Z","v":11947,"vw":51.698868},{"c":51.7,"h":51.77,"l":51.7,"n":102,"o":51.77,"t":"2026-10-16T17:55:00Z","v":3216,"vw":51.730394},{"c":51.79,"h":51.79,"l":51.64,"n":110,"o":51.725,"t":"2026-10-16T18:00:00Z","v":8247,"vw":51.701441},{"c":51.76,"h":51.79,"l":51.74,"n":88,"o":51.79,"t":"2026-10-16T18:05:00Z","v":3151,"vw":51.759516},{"c":51.85,"h":51.85,"l":51.76,"n":221,"o":51.76,"t":"2026-10-16T18:10:00Z","v":19543,"vw":51.792788},{"c":51.96,"h":51.99,"l":51.81,"n":265,"o":51.85,"t":"2026-10-16T18:15:00Z","v":26937,"vw":51.897407},{"c":51.915,"h":51.94,"l":51.82,"n":249,"o":51.94,"t":"2026-10-16T18:20:00Z","v":23089,"vw":51.866731},{"c":51.833,"h":51.88,"l":51.832,"n":126,"o":51.88,"t":"2026-10-16T18:25:00Z","v":5383,"vw":51.862995},{"c":51.925,"h":51.925,"l":51.84,"n":122,"o":51.855,"t":"2026-10-16T18:30:00Z","v":6113,"vw":51.875175},{"c":51.965,"h":51.965,"l":51.85,"n":170,"o":51.925,"t":"2026-10-16T18:35:00Z","v":16044,"vw":51.92785},{"c":51.965,"h":51.97,"l":51.932,"n":76,"o":51.965,"t":"2026-10-16T18:40:00Z","v":2920,"vw":51.957247},{"c":51.995,"h":52,"l":51.945,"n":163,"o":51.96,"t":"2026-10-16T18:45:00Z","v":12320,"vw":51.962618},{"c":51.92,"h":51.97,"l":51.92,"n":115,"o":51.97,"t":"2026-10-16T18:50:00Z","v":4507,"vw":51.944773},{"c":51.915,"h":51.94,"l":51.9,"n":104,"o":51.92,"t":"2026-10-16T18:55:00Z","v":4947,"vw":51.913421},{"c":52.035,"h":52.2,"l":51.915,"n":459,"o":51.915,"t":"2026-10-16T19:00:00Z","v":37000,"vw":52.079355},{"c":52.15,"h":52.15,"l":52,"n":223,"o":52.035,"t":"2026-10-16T19:05:00Z","v":20027,"vw":52.052484},{"c":52.19,"h":52.23,"l":52.12,"n":199,"o":52.122,"t":"2026-10-16T19:10:00Z","v":15590,"vw":52.18687},{"c":52.07,"h":52.25,"l":52.03,"n":239,"o":52.22,"t":"2026-10-16T19:15:00Z","v":13016,"vw":52.14414},{"c":51.94,"h":52.05,"l":51.94,"n":141,"o":52.025,"t":"2026-10-16T19:20:00Z","v":9268,"vw":51.998807},{"c":52.025,"h":52.03,"l":51.93,"n":201,"o":51.96,"t":"2026-10-16T19:25:00Z","v":19583,"vw":51.976465},{"c":52.1125,"h":52.14,"l":51.9705,"n":299,"o":52,"t":"2026-10-16T19:30:00Z","v":24937,"vw":52.042788},{"c":52.045,"h":52.125,"l":52.02,"n":191,"o":52.115,"t":"2026-10-16T19:35:00Z","v":10694,"vw":52.095716},{"c":52.055,"h":52.1,"l":52.04,"n":381,"o":52.045,"t":"2026-10-16T19:40:00Z","v":25912,"vw":52.065111},{"c":52,"h":52.095,"l":51.98,"n":327,"o":52.055,"t":"2026-10-16T19:45:00Z","v":29679,"vw":52.038904},{"c":52.115,"h":52.13,"l":51.94,"n":593,"o":51.995,"t":"2026-10-16T19:50:00Z","v":50399,"vw":52.05738},{"c":52.085,"h":52.145,"l":52,"n":1207,"o":52.115,"t":"2026-10-16T19:55:00Z","v":99839,"vw":52.071814},{"c":52.1,"h":52.1,"l":52.1,"n":16,"o":52.1,"t":"2026-10-16T20:00:00Z","v":82160,"vw":52.1},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-16T20:50:00Z","v":253,"vw":52.01},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-16T22:10:00Z","v":100,"vw":52.09},{"c":51.84,"h":51.84,"l":51.84,"n":3,"o":51.84,"t":"2026-10-19T08:00:00Z","v":140,"vw":51.84},{"c":52.68,"h":52.68,"l":52.68,"n":58,"o":52.68,"t":"2026-10-19T12:50:00Z","v":2285,"vw":52.68},{"c":53,"h":53,"l":53,"n":8,"o":53,"t":"2026-10-19T13:00:00Z","v":892,"vw":53},{"c":50.73,"h":53,"l":50.73,"n":2,"o":53,"t":"2026-10-19T13:05:00Z","v":486,"vw":51.197078},{"c":51.79,"h":52.12,"l":51.7,"n":170,"o":52.12,"t":"2026-10-19T13:30:00Z","v":16096,"vw":51.99868},{"c":51.885,"h":51.98,"l":51.82,"n":212,"o":51.835,"t":"2026-10-19T13:35:00Z","v":7174,"vw":51.868237},{"c":51.85,"h":51.88,"l":51.69,"n":93,"o":51.8,"t":"2026-10-19T13:40:00Z","v":3799,"vw":51.781217},{"c":51.94,"h":51.98,"l":51.79,"n":180,"o":51.85,"t":"2026-10-19T13:45:00Z","v":18119,"vw":51.904176},{"c":51.9875,"h":52,"l":51.92,"n":35,"o":51.9523,"t":"2026-10-19T13:50:00Z","v":1385,"vw":51.970682},{"c":51.9,"h":51.97,"l":51.83,"n":71,"o":51.97,"t":"2026-10-19T13:55:00Z","v":7055,"vw":51.896761},{"c":51.3907,"h":51.82,"l":51.3907,"n":107,"o":51.82,"t":"2026-10-19T14:00:00Z","v":3580,"vw":51.55449},{"c":51.29,"h":51.38,"l":51.29,"n":63,"o":51.38,"t":"2026-10-19T14:05:00Z","v":2279,"vw":51.329657},{"c":51.245,"h":51.3,"l":51.245,"n":74,"o":51.29,"t":"2026-10-19T14:10:00Z","v":2267,"vw":51.284487},{"c":51.265,"h":51.27,"l":51.13,"n":104,"o":51.21,"t":"2026-10-19T14:15:00Z","v":4582,"vw":51.193873},{"c":50.965,"h":51.25,"l":50.965,"n":107,"o":51.24,"t":"2026-10-19T14:20:00Z","v":11221,"vw":51.063375},{"c":50.85,"h":51.05,"l":50.83,"n":153,"o":50.98,"t":"2026-10-19T14:25:00Z","v":10493,"vw":50.928624},{"c":50.925,"h":50.99,"l":50.8805,"n":65,"o":50.96,"t":"2026-10-19T14:30:00Z","v":3119,"vw":50.943645},{"c":50.81,"h":50.93,"l":50.79,"n":96,"o":50.93,"t":"2026-10-19T14:35:00Z","v":3229,"vw":50.845333},{"c":50.725,"h":50.8,"l":50.7,"n":142,"o":50.8,"t":"2026-10-19T14:40:00Z","v":7989,"vw":50.723767},{"c":50.76,"h":50.79,"l":50.69,"n":154,"o":50.725,"t":"2026-10-19T14:45:00Z","v":8862,"vw":50.718491},{"c":50.79,"h":50.79,"l":50.72,"n":86,"o":50.73,"t":"2026-10-19T14:50:00Z","v":2592,"vw":50.747087},{"c":50.86,"h":50.86,"l":50.7,"n":182,"o":50.815,"t":"2026-10-19T14:55:00Z","v":12441,"vw":50.753622},{"c":50.79,"h":50.91,"l":50.79,"n":103,"o":50.86,"t":"2026-10-19T15:00:00Z","v":3335,"vw":50.846249},{"c":50.85,"h":50.86,"l":50.71,"n":97,"o":50.75,"t":"2026-10-19T15:05:00Z","v":3266,"vw":50.780536},{"c":50.805,"h":50.88,"l":50.8,"n":67,"o":50.845,"t":"2026-10-19T15:10:00Z","v":1675,"vw":50.8275},{"c":50.9,"h":50.9,"l":50.7901,"n":61,"o":50.8,"t":"2026-10-19T15:15:00Z","v":3760,"vw":50.844677},{"c":50.885,"h":50.955,"l":50.885,"n":83,"o":50.955,"t":"2026-10-19T15:20:00Z","v":4827,"vw":50.925163},{"c":50.975,"h":50.98,"l":50.92,"n":41,"o":50.92,"t":"2026-10-19T15:25:00Z","v":1759,"vw":50.950485},{"c":50.89,"h":50.98,"l":50.85,"n":146,"o":50.98,"t":"2026-10-19T15:30:00Z","v":6980,"vw":50.922275},{"c":50.815,"h":50.885,"l":50.7901,"n":101,"o":50.86,"t":"2026-10-19T15:35:00Z","v":12185,"vw":50.828702},{"c":50.795,"h":50.885,"l":50.79,"n":205,"o":50.84,"t":"2026-10-19T15:40:00Z","v":12521,"vw":50.839191},{"c":50.64,"h":50.79,"l":50.565,"n":157,"o":50.79,"t":"2026-10-19T15:45:00Z","v":12204,"vw":50.67305},{"c":50.625,"h":50.7,"l":50.61,"n":109,"o":50.635,"t":"2026-10-19T15:50:00Z","v":8892,"vw":50.658489},{"c":50.565,"h":50.625,"l":50.54,"n":97,"o":50.625,"t":"2026-10-19T15:55:00Z","v":3778,"vw":50.573728},{"c":50.42,"h":50.55,"l":50.42,"n":295,"o":50.55,"t":"2026-10-19T16:00:00Z","v":24320,"vw":50.474488},{"c":50.27,"h":50.4311,"l":50.26,"n":363,"o":50.4311,"t":"2026-10-19T16:05:00Z","v":19475,"vw":50.375512},{"c":50.255,"h":50.28,"l":50.14,"n":278,"o":50.28,"t":"2026-10-19T16:10:00Z","v":18681,"vw":50.213158},{"c":50.38,"h":50.38,"l":50.195,"n":235,"o":50.23,"t":"2026-10-19T16:15:00Z","v":15190,"vw":50.251612},{"c":50.36,"h":50.41,"l":50.34,"n":128,"o":50.4,"t":"2026-10-19T16:20:00Z","v":5880,"vw":50.385972},{"c":50.465,"h":50.49,"l":50.32,"n":348,"o":50.36,"t":"2026-10-19T16:25:00Z","v":22071,"vw":50.379295},{"c":50.4,"h":50.51,"l":50.4,"n":159,"o":50.46,"t":"2026-10-19T16:30:00Z","v":9985,"vw":50.467222},{"c":50.45,"h":50.4895,"l":50.4,"n":96,"o":50.4,"t":"2026-10-19T16:35:00Z","v":8562,"vw":50.438647},{"c":50.46,"h":50.46,"l":50.455,"n":24,"o":50.46,"t":"2026-10-19T16:40:00Z","v":1314,"vw":50.459499},{"c":50.4295,"h":50.505,"l":50.385,"n":118,"o":50.43,"t":"2026-10-19T16:45:00Z","v":8762,"vw":50.448602},{"c":50.39,"h":50.442,"l":50.37,"n":111,"o":50.438,"t":"2026-10-19T16:50:00Z","v":5105,"vw":50.412703},{"c":50.405,"h":50.405,"l":50.35,"n":68,"o":50.39,"t":"2026-10-19T16:55:00Z","v":5579,"vw":50.385986},{"c":50.505,"h":50.505,"l":50.41,"n":69,"o":50.41,"t":"2026-10-19T17:00:00Z","v":2220,"vw":50.449},{"c":50.45,"h":50.51,"l":50.44,"n":114,"o":50.49,"t":"2026-10-19T17:05:00Z","v":6033,"vw":50.473205},{"c":50.43,"h":50.46,"l":50.43,"n":49,"o":50.46,"t":"2026-10-19T17:10:00Z","v":1799,"vw":50.441111},{"c":50.32,"h":50.428,"l":50.3039,"n":82,"o":50.4248,"t":"2026-10-19T17:15:00Z","v":3393,"vw":50.372089},{"c":50.34,"h":50.34,"l":50.31,"n":57,"o":50.32,"t":"2026-10-19T17:20:00Z","v":2463,"vw":50.328159},{"c":50.425,"h":50.4499,"l":50.33,"n":76,"o":50.37,"t":"2026-10-19T17:25:00Z","v":3253,"vw":50.387736},{"c":50.37,"h":50.485,"l":50.37,"n":106,"o":50.45,"t":"2026-10-19T17:30:00Z","v":7012,"vw":50.443914},{"c":50.39,"h":50.43,"l":50.39,"n":66,"o":50.41,"t":"2026-10-19T17:35:00Z","v":2891,"vw":50.416453},{"c":50.43,"h":50.43,"l":50.38,"n":113,"o":50.4025,"t":"2026-10-19T17:40:00Z","v":5463,"vw":50.405848},{"c":50.475,"h":50.51,"l":50.3905,"n":82,"o":50.41,"t":"2026-10-19T17:45:00Z","v":6579,"vw":50.45813},{"c":50.475,"h":50.525,"l":50.475,"n":80,"o":50.52,"t":"2026-10-19T17:50:00Z","v":4081,"vw":50.493722},{"c":50.56,"h":50.56,"l":50.45,"n":106,"o":50.475,"t":"2026-10-19T17:55:00Z","v":5207,"vw":50.493369},{"c":50.575,"h":50.64,"l":50.53,"n":150,"o":50.53,"t":"2026-10-19T18:00:00Z","v":5623,"vw":50.573807},{"c":50.67,"h":50.67,"l":50.59,"n":85,"o":50.61,"t":"2026-10-19T18:05:00Z","v":4521,"vw":50.617344},{"c":50.72,"h":50.72,"l":50.67,"n":101,"o":50.69,"t":"2026-10-19T18:10:00Z","v":3975,"vw":50.692178},{"c":50.625,"h":50.74,"l":50.62,"n":74,"o":50.74,"t":"2026-10-19T18:15:00Z","v":5140,"vw":50.665112},{"c":50.53,"h":50.6,"l":50.49,"n":113,"o":50.6,"t":"2026-10-19T18:20:00Z","v":6995,"vw":50.556337},{"c":50.475,"h":50.54,"l":50.46,"n":96,"o":50.525,"t":"2026-10-19T18:25:00Z","v":6919,"vw":50.497857},{"c":50.46,"h":50.48,"l":50.46,"n":46,"o":50.465,"t":"2026-10-19T18:30:00Z","v":4609,"vw":50.463905},{"c":50.45,"h":50.46,"l":50.405,"n":94,"o":50.46,"t":"2026-10-19T18:35:00Z","v":4911,"vw":50.438145},{"c":50.55,"h":50.55,"l":50.37,"n":286,"o":50.465,"t":"2026-10-19T18:40:00Z","v":17404,"vw":50.480541},{"c":50.66,"h":50.66,"l":50.57,"n":54,"o":50.5705,"t":"2026-10-19T18:45:00Z","v":3685,"vw":50.614416},{"c":50.63,"h":50.635,"l":50.61,"n":134,"o":50.6205,"t":"2026-10-19T18:50:00Z","v":7149,"vw":50.620507},{"c":50.6,"h":50.63,"l":50.56,"n":145,"o":50.62,"t":"2026-10-19T18:55:00Z","v":9493,"vw":50.591921},{"c":50.555,"h":50.635,"l":50.53,"n":145,"o":50.6,"t":"2026-10-19T19:00:00Z","v":8403,"vw":50.594254},{"c":50.525,"h":50.56,"l":50.5,"n":165,"o":50.56,"t":"2026-10-19T19:05:00Z","v":11144,"vw":50.547139},{"c":50.535,"h":50.555,"l":50.5,"n":105,"o":50.52,"t":"2026-10-19T19:10:00Z","v":5561,"vw":50.523637},{"c":50.59,"h":50.595,"l":50.51,"n":227,"o":50.516,"t":"2026-10-19T19:15:00Z","v":15388,"vw":50.536602},{"c":50.725,"h":50.725,"l":50.58,"n":184,"o":50.59,"t":"2026-10-19T19:20:00Z","v":10680,"vw":50.647647},{"c":50.8,"h":50.855,"l":50.75,"n":195,"o":50.75,"t":"2026-10-19T19:25:00Z","v":11389,"vw":50.812375},{"c":50.86,"h":50.86,"l":50.69,"n":268,"o":50.79,"t":"2026-10-19T19:30:00Z","v":17920,"vw":50.778345},{"c":50.81,"h":50.88,"l":50.8,"n":305,"o":50.86,"t":"2026-10-19T19:35:00Z","v":23520,"vw":50.834631},{"c":50.825,"h":50.865,"l":50.79,"n":422,"o":50.82,"t":"2026-10-19T19:40:00Z","v":25048,"vw":50.818386},{"c":50.81,"h":50.86,"l":50.77,"n":600,"o":50.81,"t":"2026-10-19T19:45:00Z","v":44081,"vw":50.800375},{"c":50.73,"h":50.85,"l":50.7201,"n":604,"o":50.815,"t":"2026-10-19T19:50:00Z","v":43196,"vw":50.779851},{"c":50.69,"h":50.73,"l":50.61,"n":2074,"o":50.73,"t":"2026-10-19T19:55:00Z","v":179719,"vw":50.658302},{"c":50.4,"h":50.69,"l":50.4,"n":26,"o":50.66,"t":"2026-10-19T20:00:00Z","v":94036,"vw":50.684691},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-19T23:20:00Z","v":100,"vw":49.99},{"c":51.47,"h":51.47,"l":51.47,"n":6,"o":51.47,"t":"2026-10-20T11:25:00Z","v":503,"vw":51.47},{"c":51.29,"h":51.29,"l":51.29,"n":1,"o":51.29,"t":"2026-10-20T12:20:00Z","v":100,"vw":51.29},{"c":50.7379,"h":50.7379,"l":50.7379,"n":1,"o":50.7379,"t":"2026-10-20T12:25:00Z","v":1250,"vw":50.7379},{"c":51.77,"h":51.92,"l":50.8,"n":193,"o":50.99,"t":"2026-10-20T13:30:00Z","v":63267,"vw":51.140738},{"c":51.51,"h":51.78,"l":51.34,"n":162,"o":51.78,"t":"2026-10-20T13:35:00Z","v":9820,"vw":51.541072},{"c":51.48,"h":51.78,"l":51.48,"n":297,"o":51.58,"t":"2026-10-20T13:40:00Z","v":22205,"vw":51.588071},{"c":51.29,"h":51.5,"l":50.971,"n":107,"o":51.425,"t":"2026-10-20T13:45:00Z","v":4829,"vw":51.210628},{"c":51.405,"h":51.47,"l":51.215,"n":226,"o":51.36,"t":"2026-10-20T13:50:00Z","v":18699,"vw":51.397036},{"c":51.365,"h":51.52,"l":51.29,"n":235,"o":51.415,"t":"2026-10-20T13:55:00Z","v":15298,"vw":51.385126},{"c":51.21,"h":51.365,"l":51.21,"n":64,"o":51.365,"t":"2026-10-20T14:00:00Z","v":3593,"vw":51.271348},{"c":51.7,"h":51.81,"l":51.25,"n":262,"o":51.25,"t":"2026-10-20T14:05:00Z","v":26886,"vw":51.376288},{"c":51.83,"h":51.93,"l":51.73,"n":295,"o":51.8,"t":"2026-10-20T14:10:00Z","v":21675,"vw":51.807333},{"c":51.615,"h":51.845,"l":51.615,"n":277,"o":51.84,"t":"2026-10-20T14:15:00Z","v":24331,"vw":51.738182},{"c":51.4,"h":51.605,"l":51.345,"n":207,"o":51.58,"t":"2026-10-20T14:20:00Z","v":14064,"vw":51.515696},{"c":50.94,"h":51.31,"l":50.94,"n":310,"o":51.31,"t":"2026-10-20T14:25:00Z","v":20408,"vw":51.152776},{"c":51,"h":51.02,"l":50.87,"n":220,"o":50.94,"t":"2026-10-20T14:30:00Z","v":14288,"vw":50.966946},{"c":51.05,"h":51.05,"l":50.875,"n":293,"o":50.93,"t":"2026-10-20T14:35:00Z","v":8375,"vw":50.919504},{"c":50.79,"h":51.005,"l":50.76,"n":260,"o":51.005,"t":"2026-10-20T14:40:00Z","v":11584,"vw":50.868437},{"c":50.96,"h":50.99,"l":50.66,"n":167,"o":50.795,"t":"2026-10-20T14:45:00Z","v":7891,"vw":50.806931},{"c":50.73,"h":51.02,"l":50.73,"n":126,"o":51.02,"t":"2026-10-20T14:50:00Z","v":5393,"vw":50.855526},{"c":50.62,"h":50.79,"l":50.59,"n":124,"o":50.69,"t":"2026-10-20T14:55:00Z","v":10434,"vw":50.728069},{"c":50.675,"h":50.71,"l":50.615,"n":116,"o":50.615,"t":"2026-10-20T15:00:00Z","v":4594,"vw":50.665002},{"c":50.735,"h":50.735,"l":50.62,"n":102,"o":50.72,"t":"2026-10-20T15:05:00Z","v":4533,"vw":50.695868},{"c":50.67,"h":50.74,"l":50.65,"n":119,"o":50.74,"t":"2026-10-20T15:10:00Z","v":3512,"vw":50.689405},{"c":50.79,"h":50.8,"l":50.53,"n":84,"o":50.6,"t":"2026-10-20T15:15:00Z","v":5332,"vw":50.609529},{"c":50.69,"h":50.71,"l":50.69,"n":31,"o":50.71,"t":"2026-10-20T15:20:00Z","v":923,"vw":50.695},{"c":50.67,"h":50.73,"l":50.67,"n":38,"o":50.73,"t":"2026-10-20T15:25:00Z","v":2252,"vw":50.712203},{"c":50.6106,"h":50.68,"l":50.6106,"n":23,"o":50.65,"t":"2026-10-20T15:30:00Z","v":1025,"vw":50.63236},{"c":50.68,"h":50.68,"l":50.6,"n":30,"o":50.6101,"t":"2026-10-20T15:35:00Z","v":1062,"vw":50.621457},{"c":50.665,"h":50.68,"l":50.665,"n":46,"o":50.68,"t":"2026-10-20T15:40:00Z","v":2291,"vw":50.674256},{"c":50.86,"h":50.925,"l":50.71,"n":244,"o":50.71,"t":"2026-10-20T15:45:00Z","v":22407,"vw":50.836455},{"c":50.73,"h":50.79,"l":50.67,"n":96,"o":50.74,"t":"2026-10-20T15:50:00Z","v":6546,"vw":50.718703},{"c":50.8,"h":50.8,"l":50.692,"n":108,"o":50.73,"t":"2026-10-20T15:55:00Z","v":3829,"vw":50.772783},{"c":50.92,"h":50.92,"l":50.71,"n":68,"o":50.755,"t":"2026-10-20T16:00:00Z","v":3365,"vw":50.832999},{"c":50.79,"h":50.91,"l":50.79,"n":80,"o":50.845,"t":"2026-10-20T16:05:00Z","v":5331,"vw":50.864583},{"c":50.89,"h":50.94,"l":50.8603,"n":50,"o":50.865,"t":"2026-10-20T16:10:00Z","v":2338,"vw":50.90057},{"c":50.97,"h":51.02,"l":50.83,"n":118,"o":50.89,"t":"2026-10-20T16:15:00Z","v":13496,"vw":50.972704},{"c":51.06,"h":51.06,"l":50.955,"n":80,"o":50.97,"t":"2026-10-20T16:20:00Z","v":3122,"vw":50.995864},{"c":51.01,"h":51.08,"l":51.01,"n":70,"o":51.03,"t":"2026-10-20T16:25:00Z","v":2196,"vw":51.029545},{"c":51.065,"h":51.12,"l":50.97,"n":97,"o":51,"t":"2026-10-20T16:30:00Z","v":3609,"vw":51.03146},{"c":51.11,"h":51.16,"l":51.1,"n":91,"o":51.1,"t":"2026-10-20T16:35:00Z","v":3558,"vw":51.117007},{"c":51.04,"h":51.07,"l":51.015,"n":88,"o":51.0568,"t":"2026-10-20T16:40:00Z","v":2406,"vw":51.045788},{"c":51.085,"h":51.13,"l":51.05,"n":60,"o":51.05,"t":"2026-10-20T16:45:00Z","v":2565,"vw":51.090134},{"c":51.22,"h":51.23,"l":51.11,"n":102,"o":51.11,"t":"2026-10-20T16:50:00Z","v":4132,"vw":51.15747},{"c":51.1825,"h":51.26,"l":51.17,"n":32,"o":51.26,"t":"2026-10-20T16:55:00Z","v":1136,"vw":51.195355},{"c":51.0201,"h":51.125,"l":51.0201,"n":115,"o":51.125,"t":"2026-10-20T17:00:00Z","v":3992,"vw":51.063045},{"c":51.13,"h":51.14,"l":51.08,"n":61,"o":51.08,"t":"2026-10-20T17:05:00Z","v":3144,"vw":51.110027},{"c":51.265,"h":51.31,"l":51.14,"n":241,"o":51.14,"t":"2026-10-20T17:10:00Z","v":12477,"vw":51.251242},{"c":51.225,"h":51.325,"l":51.19,"n":89,"o":51.29,"t":"2026-10-20T17:15:00Z","v":5097,"vw":51.26156},{"c":51.075,"h":51.13,"l":51.0607,"n":26,"o":51.13,"t":"2026-10-20T17:20:00Z","v":1377,"vw":51.090144},{"c":50.9625,"h":50.9625,"l":50.9625,"n":10,"o":50.9625,"t":"2026-10-20T17:25:00Z","v":679,"vw":50.9625},{"c":51.06,"h":51.06,"l":51.02,"n":27,"o":51.04,"t":"2026-10-20T17:30:00Z","v":976,"vw":51.047143},{"c":50.95,"h":51,"l":50.95,"n":40,"o":50.98,"t":"2026-10-20T17:35:00Z","v":1372,"vw":50.985262},{"c":50.83,"h":50.95,"l":50.83,"n":74,"o":50.93,"t":"2026-10-20T17:40:00Z","v":5219,"vw":50.86542},{"c":50.8006,"h":50.84,"l":50.76,"n":53,"o":50.76,"t":"2026-10-20T17:45:00Z","v":2847,"vw":50.795793},{"c":50.86,"h":50.86,"l":50.81,"n":51,"o":50.81,"t":"2026-10-20T17:50:00Z","v":1262,"vw":50.834975},{"c":50.87,"h":50.87,"l":50.825,"n":26,"o":50.825,"t":"2026-10-20T17:55:00Z","v":871,"vw":50.852},{"c":50.86,"h":50.86,"l":50.82,"n":66,"o":50.84,"t":"2026-10-20T18:00:00Z","v":3675,"vw":50.829556},{"c":50.91,"h":50.94,"l":50.89,"n":51,"o":50.89,"t":"2026-10-20T18:05:00Z","v":1748,"vw":50.907368},{"c":50.8,"h":50.8999,"l":50.8,"n":65,"o":50.8999,"t":"2026-10-20T18:10:00Z","v":1902,"vw":50.85913},{"c":50.68,"h":50.84,"l":50.68,"n":92,"o":50.795,"t":"2026-10-20T18:15:00Z","v":4921,"vw":50.757844},{"c":50.45,"h":50.66,"l":50.39,"n":228,"o":50.655,"t":"2026-10-20T18:20:00Z","v":32519,"vw":50.498193},{"c":50.335,"h":50.435,"l":50.335,"n":66,"o":50.392,"t":"2026-10-20T18:25:00Z","v":4066,"vw":50.375656},{"c":50.45,"h":50.45,"l":50.335,"n":152,"o":50.335,"t":"2026-10-20T18:30:00Z","v":7142,"vw":50.396446},{"c":50.38,"h":50.53,"l":50.38,"n":227,"o":50.435,"t":"2026-10-20T18:35:00Z","v":21276,"vw":50.493183},{"c":50.42,"h":50.47,"l":50.32,"n":132,"o":50.35,"t":"2026-10-20T18:40:00Z","v":6625,"vw":50.373081},{"c":50.425,"h":50.46,"l":50.425,"n":90,"o":50.425,"t":"2026-10-20T18:45:00Z","v":2055,"vw":50.43},{"c":50.26,"h":50.38,"l":50.26,"n":175,"o":50.38,"t":"2026-10-20T18:50:00Z","v":12052,"vw":50.322199},{"c":50.34,"h":50.34,"l":50.2306,"n":46,"o":50.275,"t":"2026-10-20T18:55:00Z","v":1371,"vw":50.273657},{"c":50.38,"h":50.39,"l":50.305,"n":96,"o":50.305,"t":"2026-10-20T19:00:00Z","v":6261,"vw":50.335662},{"c":50.41,"h":50.49,"l":50.34,"n":143,"o":50.39,"t":"2026-10-20T19:05:00Z","v":11553,"vw":50.386895},{"c":50.34,"h":50.4197,"l":50.33,"n":130,"o":50.4197,"t":"2026-10-20T19:10:00Z","v":6245,"vw":50.379481},{"c":50.32,"h":50.32,"l":50.29,"n":64,"o":50.32,"t":"2026-10-20T19:15:00Z","v":2287,"vw":50.300984},{"c":50.21,"h":50.32,"l":50.21,"n":136,"o":50.32,"t":"2026-10-20T19:20:00Z","v":5890,"vw":50.280568},{"c":50.25,"h":50.3,"l":50.22,"n":150,"o":50.24,"t":"2026-10-20T19:25:00Z","v":13740,"vw":50.261931},{"c":50.19,"h":50.24,"l":50.15,"n":254,"o":50.24,"t":"2026-10-20T19:30:00Z","v":14782,"vw":50.193654},{"c":50.3,"h":50.3,"l":50.205,"n":130,"o":50.205,"t":"2026-10-20T19:35:00Z","v":5856,"vw":50.237588},{"c":50.39,"h":50.4,"l":50.275,"n":308,"o":50.275,"t":"2026-10-20T19:40:00Z","v":24119,"vw":50.319331},{"c":50.47,"h":50.505,"l":50.385,"n":441,"o":50.39,"t":"2026-10-20T19:45:00Z","v":35607,"vw":50.413997},{"c":50.49,"h":50.54,"l":50.372,"n":426,"o":50.43,"t":"2026-10-20T19:50:00Z","v":26862,"vw":50.415458},{"c":50.78,"h":50.81,"l":50.46,"n":1095,"o":50.49,"t":"2026-10-20T19:55:00Z","v":74871,"vw":50.67892},{"c":50.78,"h":50.78,"l":50.7,"n":13,"o":50.71,"t":"2026-10-20T20:00:00Z","v":80939,"vw":50.779745},{"c":50.78,"h":50.78,"l":50.77,"n":8,"o":50.77,"t":"2026-10-21T09:05:00Z","v":504,"vw":50.777959},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-21T10:45:00Z","v":100,"vw":51.2},{"c":50.45,"h":50.45,"l":50.4,"n":38,"o":50.4,"t":"2026-10-21T12:15:00Z","v":3537,"vw":50.407118},{"c":50.56,"h":50.8,"l":50.56,"n":44,"o":50.8,"t":"2026-10-21T12:20:00Z","v":2439,"vw":50.603473},{"c":50.85,"h":50.85,"l":50.8,"n":26,"o":50.85,"t":"2026-10-21T12:30:00Z","v":3410,"vw":50.844412},{"c":50.45,"h":50.45,"l":50.45,"n":7,"o":50.45,"t":"2026-10-21T12:35:00Z","v":2005,"vw":50.45},{"c":50.885,"h":51.3,"l":50.5,"n":136,"o":50.87,"t":"2026-10-21T13:30:00Z","v":15421,"vw":50.951438},{"c":50.78,"h":51,"l":50.7,"n":134,"o":50.865,"t":"2026-10-21T13:35:00Z","v":12941,"vw":50.852067},{"c":50.675,"h":50.86,"l":50.5301,"n":82,"o":50.8,"t":"2026-10-21T13:40:00Z","v":8959,"vw":50.769612},{"c":50.54,"h":50.675,"l":50.465,"n":95,"o":50.675,"t":"2026-10-21T13:45:00Z","v":7719,"vw":50.520375},{"c":50.67,"h":50.695,"l":50.4185,"n":64,"o":50.4185,"t":"2026-10-21T13:50:00Z","v":3805,"vw":50.634964},{"c":50.82,"h":50.83,"l":50.63,"n":130,"o":50.67,"t":"2026-10-21T13:55:00Z","v":8335,"vw":50.784784},{"c":50.735,"h":50.88,"l":50.68,"n":132,"o":50.855,"t":"2026-10-21T14:00:00Z","v":11493,"vw":50.800719},{"c":51.055,"h":51.055,"l":50.71,"n":128,"o":50.71,"t":"2026-10-21T14:05:00Z","v":11278,"vw":50.903829},{"c":51.075,"h":51.095,"l":50.9605,"n":84,"o":51.06,"t":"2026-10-21T14:10:00Z","v":7904,"vw":51.055244},{"c":51.005,"h":51.005,"l":50.87,"n":74,"o":51,"t":"2026-10-21T14:15:00Z","v":5267,"vw":50.924791},{"c":50.935,"h":50.96,"l":50.91,"n":36,"o":50.9205,"t":"2026-10-21T14:20:00Z","v":2055,"vw":50.924166},{"c":50.92,"h":51.06,"l":50.92,"n":84,"o":50.99,"t":"2026-10-21T14:25:00Z","v":7845,"vw":50.997298},{"c":50.8301,"h":50.92,"l":50.83,"n":45,"o":50.92,"t":"2026-10-21T14:30:00Z","v":2260,"vw":50.847971},{"c":50.91,"h":50.91,"l":50.9,"n":34,"o":50.9,"t":"2026-10-21T14:35:00Z","v":931,"vw":50.906815},{"c":50.805,"h":50.9,"l":50.79,"n":104,"o":50.9,"t":"2026-10-21T14:40:00Z","v":13462,"vw":50.836485},{"c":50.8,"h":50.8,"l":50.8,"n":8,"o":50.8,"t":"2026-10-21T14:45:00Z","v":192,"vw":50.8},{"c":50.88,"h":50.88,"l":50.825,"n":46,"o":50.825,"t":"2026-10-21T14:50:00Z","v":1716,"vw":50.8294},{"c":50.8451,"h":50.86,"l":50.8451,"n":63,"o":50.86,"t":"2026-10-21T14:55:00Z","v":2861,"vw":50.853174},{"c":50.81,"h":50.845,"l":50.77,"n":68,"o":50.845,"t":"2026-10-21T15:00:00Z","v":2243,"vw":50.804167},{"c":50.79,"h":50.87,"l":50.79,"n":30,"o":50.825,"t":"2026-10-21T15:05:00Z","v":889,"vw":50.825},{"c":50.89,"h":50.89,"l":50.83,"n":38,"o":50.83,"t":"2026-10-21T15:10:00Z","v":2395,"vw":50.856684},{"c":50.84,"h":50.9,"l":50.81,"n":60,"o":50.9,"t":"2026-10-21T15:15:00Z","v":3090,"vw":50.846782},{"c":50.76,"h":50.83,"l":50.73,"n":74,"o":50.81,"t":"2026-10-21T15:20:00Z","v":4423,"vw":50.766825},{"c":50.665,"h":50.765,"l":50.645,"n":107,"o":50.765,"t":"2026-10-21T15:25:00Z","v":5430,"vw":50.704577},{"c":50.565,"h":50.63,"l":50.52,"n":85,"o":50.6,"t":"2026-10-21T15:30:00Z","v":6870,"vw":50.572873},{"c":50.54,"h":50.65,"l":50.51,"n":118,"o":50.56,"t":"2026-10-21T15:35:00Z","v":6463,"vw":50.566705},{"c":50.69,"h":50.69,"l":50.57,"n":40,"o":50.57,"t":"2026-10-21T15:40:00Z","v":793,"vw":50.613333},{"c":50.71,"h":50.71,"l":50.63,"n":61,"o":50.6701,"t":"2026-10-21T15:45:00Z","v":3685,"vw":50.67385},{"c":50.6805,"h":50.72,"l":50.6553,"n":47,"o":50.6665,"t":"2026-10-21T15:50:00Z","v":2069,"vw":50.686805},{"c":50.67,"h":50.715,"l":50.67,"n":49,"o":50.715,"t":"2026-10-21T15:55:00Z","v":1643,"vw":50.677322},{"c":50.39,"h":50.675,"l":50.3,"n":180,"o":50.675,"t":"2026-10-21T16:00:00Z","v":8878,"vw":50.478118},{"c":50.3,"h":50.33,"l":50.25,"n":112,"o":50.31,"t":"2026-10-21T16:05:00Z","v":6528,"vw":50.280568},{"c":50.33,"h":50.35,"l":50.32,"n":43,"o":50.35,"t":"2026-10-21T16:10:00Z","v":1143,"vw":50.335185},{"c":50.295,"h":50.335,"l":50.29,"n":27,"o":50.335,"t":"2026-10-21T16:15:00Z","v":2052,"vw":50.319083},{"c":50.315,"h":50.36,"l":50.315,"n":35,"o":50.315,"t":"2026-10-21T16:20:00Z","v":2175,"vw":50.317813},{"c":50.3301,"h":50.35,"l":50.315,"n":75,"o":50.315,"t":"2026-10-21T16:25:00Z","v":2653,"vw":50.339251},{"c":50.19,"h":50.31,"l":50.19,"n":63,"o":50.31,"t":"2026-10-21T16:30:00Z","v":2310,"vw":50.280872},{"c":49.76,"h":50.22,"l":49.75,"n":360,"o":50.205,"t":"2026-10-21T16:35:00Z","v":30268,"vw":49.979948},{"c":49.94,"h":50.02,"l":49.85,"n":310,"o":49.89,"t":"2026-10-21T16:40:00Z","v":15004,"vw":49.942266},{"c":50.01,"h":50.01,"l":49.875,"n":108,"o":49.9,"t":"2026-10-21T16:45:00Z","v":5906,"vw":49.934312},{"c":50.0001,"h":50.06,"l":50.0001,"n":47,"o":50.01,"t":"2026-10-21T16:50:00Z","v":2290,"vw":50.013842},{"c":50.0934,"h":50.0934,"l":49.99,"n":106,"o":50.035,"t":"2026-10-21T16:55:00Z","v":7005,"vw":50.039861},{"c":50.09,"h":50.15,"l":50.03,"n":119,"o":50.09,"t":"2026-10-21T17:00:00Z","v":7420,"vw":50.097247},{"c":49.98,"h":50.075,"l":49.98,"n":77,"o":50.0605,"t":"2026-10-21T17:05:00Z","v":3678,"vw":50.024786},{"c":50.04,"h":50.06,"l":49.965,"n":147,"o":49.98,"t":"2026-10-21T17:10:00Z","v":8918,"vw":49.998721},{"c":49.9,"h":50.05,"l":49.9,"n":127,"o":50.05,"t":"2026-10-21T17:15:00Z","v":9297,"vw":49.978517},{"c":49.96,"h":49.96,"l":49.87,"n":88,"o":49.93,"t":"2026-10-21T17:20:00Z","v":6806,"vw":49.902732},{"c":50.05,"h":50.05,"l":49.96,"n":50,"o":49.96,"t":"2026-10-21T17:25:00Z","v":1811,"vw":50.003167},{"c":50.09,"h":50.1199,"l":50.05,"n":105,"o":50.05,"t":"2026-10-21T17:30:00Z","v":6987,"vw":50.094954},{"c":50.022,"h":50.14,"l":50.02,"n":127,"o":50.12,"t":"2026-10-21T17:35:00Z","v":4899,"vw":50.098201},{"c":49.9,"h":50.02,"l":49.9,"n":135,"o":50.02,"t":"2026-10-21T17:40:00Z","v":18776,"vw":49.938779},{"c":50.07,"h":50.07,"l":49.86,"n":91,"o":49.915,"t":"2026-10-21T17:45:00Z","v":5050,"vw":49.943851},{"c":50.17,"h":50.17,"l":50.07,"n":69,"o":50.07,"t":"2026-10-21T17:50:00Z","v":5726,"vw":50.107808},{"c":50.2884,"h":50.32,"l":50.08,"n":272,"o":50.08,"t":"2026-10-21T17:55:00Z","v":16078,"vw":50.237951},{"c":50.27,"h":50.34,"l":50.27,"n":54,"o":50.34,"t":"2026-10-21T18:00:00Z","v":4239,"vw":50.289375},{"c":50.21,"h":50.31,"l":50.21,"n":77,"o":50.2928,"t":"2026-10-21T18:05:00Z","v":5552,"vw":50.241625},{"c":50.25,"h":50.25,"l":50.15,"n":110,"o":50.205,"t":"2026-10-21T18:10:00Z","v":4709,"vw":50.1976},{"c":50.2288,"h":50.25,"l":50.14,"n":141,"o":50.25,"t":"2026-10-21T18:15:00Z","v":10448,"vw":50.187547},{"c":50.21,"h":50.21,"l":50.17,"n":79,"o":50.185,"t":"2026-10-21T18:20:00Z","v":2958,"vw":50.192879},{"c":50.125,"h":50.22,"l":50.09,"n":112,"o":50.22,"t":"2026-10-21T18:25:00Z","v":6859,"vw":50.119874},{"c":50.2,"h":50.2,"l":50.1,"n":94,"o":50.125,"t":"2026-10-21T18:30:00Z","v":4556,"vw":50.14511},{"c":50.24,"h":50.31,"l":50.2,"n":159,"o":50.2,"t":"2026-10-21T18:35:00Z","v":9361,"vw":50.228832},{"c":50.34,"h":50.36,"l":50.2472,"n":153,"o":50.2965,"t":"2026-10-21T18:40:00Z","v":11007,"vw":50.303447},{"c":50.42,"h":50.48,"l":50.32,"n":247,"o":50.325,"t":"2026-10-21T18:45:00Z","v":17774,"vw":50.40181},{"c":50.505,"h":50.58,"l":50.46,"n":81,"o":50.46,"t":"2026-10-21T18:50:00Z","v":3535,"vw":50.500702},{"c":50.504,"h":50.55,"l":50.45,"n":143,"o":50.505,"t":"2026-10-21T18:55:00Z","v":8997,"vw":50.511222},{"c":50.575,"h":50.575,"l":50.52,"n":143,"o":50.56,"t":"2026-10-21T19:00:00Z","v":7659,"vw":50.557266},{"c":50.74,"h":50.75,"l":50.57,"n":612,"o":50.6,"t":"2026-10-21T19:05:00Z","v":57276,"vw":50.61695},{"c":50.68,"h":50.76,"l":50.675,"n":141,"o":50.72,"t":"2026-10-21T19:10:00Z","v":8097,"vw":50.705805},{"c":50.6,"h":50.715,"l":50.6,"n":125,"o":50.71,"t":"2026-10-21T19:15:00Z","v":7785,"vw":50.656944},{"c":50.55,"h":50.605,"l":50.55,"n":189,"o":50.6,"t":"2026-10-21T19:20:00Z","v":9219,"vw":50.577377},{"c":50.4,"h":50.54,"l":50.4,"n":164,"o":50.54,"t":"2026-10-21T19:25:00Z","v":10511,"vw":50.460391},{"c":50.38,"h":50.405,"l":50.302,"n":193,"o":50.39,"t":"2026-10-21T19:30:00Z","v":9016,"vw":50.364969},{"c":50.3979,"h":50.46,"l":50.36,"n":122,"o":50.37,"t":"2026-10-21T19:35:00Z","v":7240,"vw":50.402855},{"c":50.45,"h":50.46,"l":50.41,"n":212,"o":50.425,"t":"2026-10-21T19:40:00Z","v":11038,"vw":50.433373},{"c":50.4,"h":50.46,"l":50.4,"n":182,"o":50.42,"t":"2026-10-21T19:45:00Z","v":9771,"vw":50.436343},{"c":50.46,"h":50.465,"l":50.38,"n":351,"o":50.4,"t":"2026-10-21T19:50:00Z","v":13845,"vw":50.424357},{"c":50.4,"h":50.5,"l":50.36,"n":1123,"o":50.475,"t":"2026-10-21T19:55:00Z","v":73513,"vw":50.447758},{"c":50.37,"h":50.37,"l":50.37,"n":18,"o":50.37,"t":"2026-10-21T20:00:00Z","v":60317,"vw":50.37},{"c":50.87,"h":50.87,"l":50.87,"n":1,"o":50.87,"t":"2026-10-22T11:30:00Z","v":1300,"vw":50.87},{"c":50.45,"h":50.45,"l":50.4,"n":32,"o":50.4,"t":"2026-10-22T13:05:00Z","v":1473,"vw":50.403846},{"c":50.74,"h":50.826,"l":50.205,"n":206,"o":50.4,"t":"2026-10-22T13:30:00Z","v":18106,"vw":50.415425},{"c":50.355,"h":50.5,"l":50.31,"n":52,"o":50.47,"t":"2026-10-22T13:35:00Z","v":3929,"vw":50.421784},{"c":50.2575,"h":50.37,"l":50.17,"n":72,"o":50.2403,"t":"2026-10-22T13:40:00Z","v":3501,"vw":50.238207},{"c":49.785,"h":50.26,"l":49.75,"n":175,"o":50.25,"t":"2026-10-22T13:45:00Z","v":11696,"vw":49.92449},{"c":49.83,"h":49.935,"l":49.82,"n":105,"o":49.82,"t":"2026-10-22T13:50:00Z","v":4934,"vw":49.87392},{"c":49.785,"h":49.84,"l":49.7,"n":140,"o":49.75,"t":"2026-10-22T13:55:00Z","v":9667,"vw":49.787757},{"c":49.665,"h":49.735,"l":49.64,"n":152,"o":49.73,"t":"2026-10-22T14:00:00Z","v":7067,"vw":49.679903},{"c":49.62,"h":49.7,"l":49.5,"n":212,"o":49.6,"t":"2026-10-22T14:05:00Z","v":15704,"vw":49.55046},{"c":49.44,"h":49.725,"l":49.44,"n":272,"o":49.62,"t":"2026-10-22T14:10:00Z","v":13225,"vw":49.599443},{"c":49.37,"h":49.47,"l":49.19,"n":274,"o":49.37,"t":"2026-10-22T14:15:00Z","v":25075,"vw":49.386993},{"c":49.13,"h":49.33,"l":49.13,"n":121,"o":49.32,"t":"2026-10-22T14:20:00Z","v":5130,"vw":49.263846},{"c":49.18,"h":49.18,"l":49.09,"n":72,"o":49.11,"t":"2026-10-22T14:25:00Z","v":3377,"vw":49.134403},{"c":48.995,"h":49.2,"l":48.9,"n":209,"o":49.2,"t":"2026-10-22T14:30:00Z","v":32143,"vw":49.003163},{"c":48.915,"h":48.96,"l":48.88,"n":89,"o":48.95,"t":"2026-10-22T14:35:00Z","v":5024,"vw":48.909601},{"c":48.92,"h":48.965,"l":48.852,"n":77,"o":48.852,"t":"2026-10-22T14:40:00Z","v":4383,"vw":48.889699},{"c":48.98,"h":48.99,"l":48.84,"n":153,"o":48.85,"t":"2026-10-22T14:45:00Z","v":11863,"vw":48.887868},{"c":48.88,"h":49.03,"l":48.88,"n":147,"o":49,"t":"2026-10-22T14:50:00Z","v":8699,"vw":48.961866},{"c":48.49,"h":48.84,"l":48.49,"n":227,"o":48.84,"t":"2026-10-22T14:55:00Z","v":11517,"vw":48.678215},{"c":48.65,"h":48.67,"l":48.49,"n":192,"o":48.6467,"t":"2026-10-22T15:00:00Z","v":14514,"vw":48.596382},{"c":48.5,"h":48.67,"l":48.5,"n":40,"o":48.67,"t":"2026-10-22T15:05:00Z","v":1123,"vw":48.577517},{"c":48.4866,"h":48.505,"l":48.41,"n":177,"o":48.5,"t":"2026-10-22T15:10:00Z","v":10176,"vw":48.472588},{"c":48.385,"h":48.4,"l":48.25,"n":227,"o":48.4,"t":"2026-10-22T15:15:00Z","v":12180,"vw":48.328379},{"c":48.245,"h":48.38,"l":48.23,"n":186,"o":48.38,"t":"2026-10-22T15:20:00Z","v":13258,"vw":48.324748},{"c":48.11,"h":48.22,"l":48.105,"n":145,"o":48.19,"t":"2026-10-22T15:25:00Z","v":7672,"vw":48.161946},{"c":48.15,"h":48.21,"l":47.96,"n":347,"o":48.12,"t":"2026-10-22T15:30:00Z","v":24647,"vw":48.074956},{"c":48.23,"h":48.23,"l":48.11,"n":123,"o":48.11,"t":"2026-10-22T15:35:00Z","v":5228,"vw":48.170308},{"c":48.37,"h":48.37,"l":48.16,"n":149,"o":48.22,"t":"2026-10-22T15:40:00Z","v":7806,"vw":48.266654},{"c":48.29,"h":48.38,"l":48.1913,"n":213,"o":48.35,"t":"2026-10-22T15:45:00Z","v":13474,"vw":48.299689},{"c":48.295,"h":48.4,"l":48.26,"n":223,"o":48.3,"t":"2026-10-22T15:50:00Z","v":10318,"vw":48.340322},{"c":48.23,"h":48.28,"l":48.205,"n":96,"o":48.28,"t":"2026-10-22T15:55:00Z","v":3613,"vw":48.252413},{"c":48.48,"h":48.51,"l":48.228,"n":152,"o":48.228,"t":"2026-10-22T16:00:00Z","v":9321,"vw":48.407428},{"c":48.629,"h":48.629,"l":48.44,"n":159,"o":48.44,"t":"2026-10-22T16:05:00Z","v":8475,"vw":48.544739},{"c":48.61,"h":48.63,"l":48.53,"n":152,"o":48.57,"t":"2026-10-22T16:10:00Z","v":8438,"vw":48.566792},{"c":48.76,"h":48.76,"l":48.62,"n":64,"o":48.62,"t":"2026-10-22T16:15:00Z","v":3848,"vw":48.685839},{"c":48.74,"h":48.785,"l":48.73,"n":69,"o":48.785,"t":"2026-10-22T16:20:00Z","v":4428,"vw":48.74581},{"c":48.87,"h":48.88,"l":48.775,"n":68,"o":48.775,"t":"2026-10-22T16:25:00Z","v":3150,"vw":48.848923},{"c":48.825,"h":48.875,"l":48.82,"n":170,"o":48.84,"t":"2026-10-22T16:30:00Z","v":7777,"vw":48.843688},{"c":48.88,"h":48.88,"l":48.825,"n":110,"o":48.825,"t":"2026-10-22T16:35:00Z","v":5668,"vw":48.861762},{"c":49.06,"h":49.06,"l":48.92,"n":87,"o":48.93,"t":"2026-10-22T16:40:00Z","v":4154,"vw":49.004788},{"c":49.08,"h":49.08,"l":48.99,"n":94,"o":49.06,"t":"2026-10-22T16:45:00Z","v":4039,"vw":49.029389},{"c":49.025,"h":49.12,"l":49.025,"n":102,"o":49.1,"t":"2026-10-22T16:50:00Z","v":4337,"vw":49.097265},{"c":49.07,"h":49.1,"l":49.07,"n":27,"o":49.1,"t":"2026-10-22T16:55:00Z","v":2124,"vw":49.087667},{"c":49.06,"h":49.13,"l":49.06,"n":69,"o":49.1012,"t":"2026-10-22T17:00:00Z","v":2100,"vw":49.093029},{"c":49.1295,"h":49.13,"l":49.08,"n":56,"o":49.1,"t":"2026-10-22T17:05:00Z","v":3479,"vw":49.095774},{"c":49.125,"h":49.13,"l":49.06,"n":73,"o":49.07,"t":"2026-10-22T17:10:00Z","v":7159,"vw":49.075822},{"c":49.03,"h":49.08,"l":49.03,"n":53,"o":49.07,"t":"2026-10-22T17:15:00Z","v":2045,"vw":49.051364},{"c":49.05,"h":49.08,"l":49.0105,"n":79,"o":49.0105,"t":"2026-10-22T17:20:00Z","v":2561,"vw":49.053486},{"c":49.15,"h":49.15,"l":49.02,"n":127,"o":49.045,"t":"2026-10-22T17:25:00Z","v":5791,"vw":49.07368},{"c":49.19,"h":49.19,"l":49.11,"n":83,"o":49.14,"t":"2026-10-22T17:30:00Z","v":3655,"vw":49.124927},{"c":49.19,"h":49.19,"l":49.13,"n":140,"o":49.18,"t":"2026-10-22T17:35:00Z","v":5799,"vw":49.167195},{"c":49.26,"h":49.3,"l":49.19,"n":161,"o":49.2,"t":"2026-10-22T17:40:00Z","v":6927,"vw":49.244975},{"c":49.47,"h":49.5,"l":49.265,"n":158,"o":49.265,"t":"2026-10-22T17:45:00Z","v":15684,"vw":49.344133},{"c":49.47,"h":49.57,"l":49.42,"n":124,"o":49.54,"t":"2026-10-22T17:50:00Z","v":5808,"vw":49.496015},{"c":49.675,"h":49.675,"l":49.49,"n":140,"o":49.49,"t":"2026-10-22T17:55:00Z","v":6707,"vw":49.564341},{"c":49.455,"h":49.585,"l":49.4375,"n":151,"o":49.55,"t":"2026-10-22T18:00:00Z","v":11635,"vw":49.48046},{"c":49.45,"h":49.475,"l":49.39,"n":129,"o":49.44,"t":"2026-10-22T18:05:00Z","v":8118,"vw":49.446641},{"c":49.38,"h":49.43,"l":49.38,"n":79,"o":49.43,"t":"2026-10-22T18:10:00Z","v":2841,"vw":49.410977},{"c":49.37,"h":49.46,"l":49.34,"n":123,"o":49.35,"t":"2026-10-22T18:15:00Z","v":6302,"vw":49.418534},{"c":49.395,"h":49.43,"l":49.38,"n":111,"o":49.42,"t":"2026-10-22T18:20:00Z","v":10043,"vw":49.408672},{"c":49.41,"h":49.44,"l":49.39,"n":73,"o":49.39,"t":"2026-10-22T18:25:00Z","v":5742,"vw":49.417867},{"c":49.31,"h":49.4,"l":49.31,"n":102,"o":49.4,"t":"2026-10-22T18:30:00Z","v":5845,"vw":49.349065},{"c":49.3,"h":49.375,"l":49.3,"n":107,"o":49.33,"t":"2026-10-22T18:35:00Z","v":5985,"vw":49.344216},{"c":49.26,"h":49.29,"l":49.24,"n":106,"o":49.282,"t":"2026-10-22T18:40:00Z","v":5616,"vw":49.270098},{"c":49.315,"h":49.32,"l":49.28,"n":88,"o":49.28,"t":"2026-10-22T18:45:00Z","v":4132,"vw":49.303849},{"c":49.32,"h":49.37,"l":49.32,"n":77,"o":49.36,"t":"2026-10-22T18:50:00Z","v":2372,"vw":49.349774},{"c":49.365,"h":49.435,"l":49.32,"n":154,"o":49.32,"t":"2026-10-22T18:55:00Z","v":7413,"vw":49.376229},{"c":49.28,"h":49.3699,"l":49.28,"n":67,"o":49.365,"t":"2026-10-22T19:00:00Z","v":3211,"vw":49.332754},{"c":49.2031,"h":49.26,"l":49.19,"n":83,"o":49.26,"t":"2026-10-22T19:05:00Z","v":3739,"vw":49.223917},{"c":49.22,"h":49.295,"l":49.21,"n":125,"o":49.21,"t":"2026-10-22T19:10:00Z","v":7259,"vw":49.25518},{"c":49.15,"h":49.2103,"l":49.15,"n":63,"o":49.21,"t":"2026-10-22T19:15:00Z","v":2570,"vw":49.198427},{"c":49.18,"h":49.195,"l":49.11,"n":275,"o":49.195,"t":"2026-10-22T19:20:00Z","v":19208,"vw":49.14463},{"c":49.24,"h":49.245,"l":49.15,"n":146,"o":49.18,"t":"2026-10-22T19:25:00Z","v":8760,"vw":49.211769},{"c":49.083,"h":49.26,"l":49.07,"n":168,"o":49.26,"t":"2026-10-22T19:30:00Z","v":13611,"vw":49.168375},{"c":49.045,"h":49.08,"l":49.03,"n":108,"o":49.08,"t":"2026-10-22T19:35:00Z","v":3486,"vw":49.048377},{"c":49.155,"h":49.155,"l":49.03,"n":201,"o":49.06,"t":"2026-10-22T19:40:00Z","v":10422,"vw":49.064532},{"c":49.1334,"h":49.15,"l":49.07,"n":203,"o":49.135,"t":"2026-10-22T19:45:00Z","v":11667,"vw":49.121282},{"c":49.07,"h":49.13,"l":49,"n":608,"o":49.13,"t":"2026-10-22T19:50:00Z","v":55871,"vw":49.023269},{"c":49.19,"h":49.19,"l":49.07,"n":1421,"o":49.08,"t":"2026-10-22T19:55:00Z","v":132948,"vw":49.114099},{"c":49.17,"h":49.17,"l":49.17,"n":15,"o":49.17,"t":"2026-10-22T20:00:00Z","v":53204,"vw":49.17},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-22T20:30:00Z","v":248,"vw":48.3},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-22T23:15:00Z","v":100,"vw":50}],"history":[{"c":24.87,"h":25.3888,"l":24.82,"n":11346,"o":25.1,"t":"2024-10-21T04:00:00Z","v":1435583,"vw":25.101173},{"c":24.82,"h":25.26,"l":24.7,"n":12274,"o":24.78,"t":"2024-10-22T04:00:00Z","v":1088878,"vw":24.957351},{"c":24.3,"h":24.82,"l":23.88,"n":15681,"o":24.66,"t":"2024-10-23T04:00:00Z","v":1899462,"vw":24.199363},{"c":25.11,"h":25.27,"l":23.99,"n":16021,"o":24.55,"t":"2024-10-24T04:00:00Z","v":1952382,"vw":24.622938},{"c":25.65,"h":26,"l":24.96,"n":18371,"o":25.2,"t":"2024-10-25T04:00:00Z","v":2113795,"vw":25.618483},{"c":25.51,"h":25.6099,"l":24.62,"n":14264,"o":25.06,"t":"2024-10-28T04:00:00Z","v":1891016,"vw":25.313295},{"c":24.84,"h":25.6,"l":24.75,"n":14220,"o":25.52,"t":"2024-10-29T04:00:00Z","v":1504279,"vw":25.197286},{"c":24.55,"h":25.28,"l":24.4,"n":13707,"o":25.09,"t":"2024-10-30T04:00:00Z","v":1775469,"vw":24.77386},{"c":24.51,"h":24.7901,"l":24.35,"n":11617,"o":24.78,"t":"2024-10-31T04:00:00Z","v":1362342,"vw":24.538785},{"c":25.37,"h":25.63,"l":25.02,"n":17327,"o":25.1,"t":"2024-11-01T04:00:00Z","v":2004382,"vw":25.351926},{"c":26.59,"h":26.85,"l":25.55,"n":27036,"o":25.55,"t":"2024-11-04T05:00:00Z","v":3276433,"vw":26.595785},{"c":27.49,"h":27.5,"l":26.5,"n":22689,"o":26.64,"t":"2024-11-05T05:00:00Z","v":2886965,"vw":27.262421},{"c":28.25,"h":28.82,"l":27.52,"n":23889,"o":27.96,"t":"2024-11-06T05:00:00Z","v":3059737,"vw":28.300838},{"c":29.32,"h":29.45,"l":28.23,"n":18218,"o":28.4,"t":"2024-11-07T05:00:00Z","v":2287023,"vw":29.006976},{"c":29.24,"h":31.1,"l":28.6,"n":22605,"o":30.13,"t":"2024-11-08T05:00:00Z","v":2987869,"vw":29.629709},{"c":29.84,"h":30.005,"l":27.915,"n":16404,"o":29.23,"t":"2024-11-11T05:00:00Z","v":1830601,"vw":29.152584},{"c":29.79,"h":30.1,"l":29.315,"n":17711,"o":29.85,"t":"2024-11-12T05:00:00Z","v":1832286,"vw":29.689565},{"c":30.91,"h":30.9869,"l":29.8552,"n":18893,"o":30.12,"t":"2024-11-13T05:00:00Z","v":2024885,"vw":30.542122},{"c":32.26,"h":32.53,"l":31,"n":23076,"o":31,"t":"2024-11-14T05:00:00Z","v":3075559,"vw":31.944985},{"c":32.39,"h":33.16,"l":32.02,"n":22542,"o":32.42,"t":"2024-11-15T05:00:00Z","v":2977038,"vw":32.641362},{"c":34.94,"h":35.6693,"l":32.24,"n":26540,"o":32.71,"t":"2024-11-18T05:00:00Z","v":4036371,"vw":34.594962},{"c":35.55,"h":35.6,"l":34.38,"n":29172,"o":34.87,"t":"2024-11-19T05:00:00Z","v":3720909,"vw":35.123897},{"c":37.17,"h":37.2354,"l":35.5,"n":26984,"o":35.93,"t":"2024-11-20T05:00:00Z","v":4015153,"vw":36.392316},{"c":37.47,"h":38.45,"l":36.7,"n":39214,"o":37.99,"t":"2024-11-21T05:00:00Z","v":5340543,"vw":37.390424},{"c":40.03,"h":40.98,"l":37.2152,"n":42732,"o":37.2152,"t":"2024-11-22T05:00:00Z","v":6457271,"vw":39.354596},{"c":39.26,"h":42.3,"l":38.96,"n":38236,"o":42,"t":"2024-11-25T05:00:00Z","v":6502825,"vw":40.157809},{"c":40.03,"h":41.225,"l":38.65,"n":21212,"o":39.1,"t":"2024-11-26T05:00:00Z","v":2934106,"vw":40.220612},{"c":39.71,"h":40.4305,"l":39.435,"n":17581,"o":39.75,"t":"2024-11-27T05:00:00Z","v":3123852,"vw":39.814237},{"c":40.3,"h":41.095,"l":39.83,"n":16245,"o":40.37,"t":"2024-11-29T05:00:00Z","v":2181877,"vw":40.432067},{"c":40.22,"h":41.38,"l":40.13,"n":22859,"o":40.77,"t":"2024-12-02T05:00:00Z","v":2427722,"vw":40.686861},{"c":40.15,"h":41.12,"l":39.63,"n":22429,"o":40.99,"t":"2024-12-03T05:00:00Z","v":2348363,"vw":40.256087},{"c":38.38,"h":40.05,"l":38.02,"n":28831,"o":39.85,"t":"2024-12-04T05:00:00Z","v":3315740,"vw":38.651935},{"c":38.46,"h":39.225,"l":38.18,"n":20178,"o":38.6,"t":"2024-12-05T05:00:00Z","v":2245762,"vw":38.68574},{"c":38.87,"h":39.59,"l":37.56,"n":24009,"o":38.57,"t":"2024-12-06T05:00:00Z","v":2355127,"vw":38.415457},{"c":40.51,"h":41.75,"l":39.87,"n":24135,"o":40.36,"t":"2024-12-09T05:00:00Z","v":2871761,"vw":41.000377},{"c":40.65,"h":42,"l":40.17,"n":14360,"o":41.45,"t":"2024-12-10T05:00:00Z","v":1549053,"vw":40.963256},{"c":43.12,"h":43.49,"l":40.2,"n":29830,"o":40.98,"t":"2024-12-11T05:00:00Z","v":3174106,"vw":42.401822},{"c":43.96,"h":44.76,"l":43.29,"n":36651,"o":43.29,"t":"2024-12-12T05:00:00Z","v":3774806,"vw":44.16406},{"c":44.56,"h":44.9599,"l":43.615,"n":22715,"o":44.29,"t":"2024-12-13T05:00:00Z","v":2174396,"vw":44.35422},{"c":44.58,"h":45.9699,"l":44.03,"n":35903,"o":44.7,"t":"2024-12-16T05:00:00Z","v":3524289,"vw":44.881639},{"c":44.88,"h":44.89,"l":43.2402,"n":26908,"o":44.3,"t":"2024-12-17T05:00:00Z","v":2754966,"vw":44.172292},{"c":41.69,"h":44.92,"l":41.66,"n":31932,"o":44.86,"t":"2024-12-18T05:00:00Z","v":3157625,"vw":43.238616},{"c":41.42,"h":43.89,"l":41.01,"n":37473,"o":43.51,"t":"2024-12-19T05:00:00Z","v":3014094,"vw":42.012452},{"c":42.02,"h":42.7,"l":40.41,"n":19952,"o":41.03,"t":"2024-12-20T05:00:00Z","v":1610218,"vw":41.852176},{"c":42.44,"h":42.68,"l":41.27,"n":14547,"o":42.1,"t":"2024-12-23T05:00:00Z","v":1261422,"vw":42.209227},{"c":42.79,"h":42.99,"l":42.16,"n":6185,"o":42.45,"t":"2024-12-24T05:00:00Z","v":405586,"vw":42.660033},{"c":43.06,"h":43.445,"l":42.5,"n":13161,"o":42.7,"t":"2024-12-26T05:00:00Z","v":1021694,"vw":43.055384},{"c":42.64,"h":42.97,"l":42.22,"n":9926,"o":42.61,"t":"2024-12-27T05:00:00Z","v":978309,"vw":42.559677},{"c":42.37,"h":42.78,"l":41.79,"n":10637,"o":42.27,"t":"2024-12-30T05:00:00Z","v":988982,"vw":42.409204},{"c":42.51,"h":43.24,"l":42.315,"n":10837,"o":42.62,"t":"2024-12-31T05:00:00Z","v":877819,"vw":42.699922},{"c":44.6,"h":45.08,"l":42.24,"n":40115,"o":42.88,"t":"2025-01-02T05:00:00Z","v":3757991,"vw":44.186972},{"c":44.06,"h":45.43,"l":43.57,"n":25436,"o":45.37,"t":"2025-01-03T05:00:00Z","v":2846132,"vw":44.218487},{"c":45.01,"h":45.85,"l":44.66,"n":26357,"o":45.17,"t":"2025-01-06T05:00:00Z","v":2694122,"vw":45.281229},{"c":46.03,"h":47.35,"l":44.6836,"n":30379,"o":45.5,"t":"2025-01-07T05:00:00Z","v":3131899,"vw":46.167863},{"c":45.32,"h":46.36,"l":44.1,"n":30773,"o":46.2,"t":"2025-01-08T05:00:00Z","v":2665318,"vw":45.286825},{"c":45.85,"h":47.429,"l":45.2,"n":30882,"o":47.42,"t":"2025-01-10T05:00:00Z","v":2950392,"vw":45.914678},{"c":44.51,"h":45.94,"l":44.2,"n":23327,"o":45.71,"t":"2025-01-13T05:00:00Z","v":1993886,"vw":45.066354},{"c":45,"h":45.8,"l":44.6,"n":25761,"o":45.24,"t":"2025-01-14T05:00:00Z","v":2361962,"vw":45.247958},{"c":45,"h":45.76,"l":44.1214,"n":19803,"o":45.39,"t":"2025-01-15T05:00:00Z","v":1876624,"vw":44.826229},{"c":43.82,"h":45,"l":43.41,"n":20432,"o":44.93,"t":"2025-01-16T05:00:00Z","v":2068800,"vw":44.050191},{"c":42.71,"h":43.71,"l":41.915,"n":29686,"o":43.66,"t":"2025-01-17T05:00:00Z","v":3465048,"vw":42.719483},{"c":43.35,"h":43.52,"l":42.08,"n":19257,"o":42.57,"t":"2025-01-21T05:00:00Z","v":1898091,"vw":42.829339},{"c":43.02,"h":43.9579,"l":42.76,"n":21418,"o":43.78,"t":"2025-01-22T05:00:00Z","v":2130673,"vw":43.242033},{"c":41.96,"h":43.2899,"l":41.86,"n":22301,"o":43.2,"t":"2025-01-23T05:00:00Z","v":2292185,"vw":42.438028},{"c":40.96,"h":42.6895,"l":40.4495,"n":32365,"o":41.86,"t":"2025-01-24T05:00:00Z","v":3049223,"vw":41.044358},{"c":39.62,"h":40.5397,"l":38.9,"n":40988,"o":40,"t":"2025-01-27T05:00:00Z","v":4327342,"vw":39.651606},{"c":38.86,"h":40.15,"l":37.93,"n":28839,"o":39.84,"t":"2025-01-28T05:00:00Z","v":3098740,"vw":38.604536},{"c":40,"h":40.38,"l":38.7,"n":25344,"o":38.8,"t":"2025-01-29T05:00:00Z","v":2545034,"vw":39.912965},{"c":40.48,"h":41.18,"l":40.09,"n":20710,"o":40.65,"t":"2025-01-30T05:00:00Z","v":1948895,"vw":40.684105},{"c":39.47,"h":40.75,"l":39.42,"n":15195,"o":40.65,"t":"2025-01-31T05:00:00Z","v":1176298,"vw":40.021479},{"c":38.48,"h":39.2493,"l":38.09,"n":14299,"o":38.53,"t":"2025-02-03T05:00:00Z","v":1497951,"vw":38.709368},{"c":39.32,"h":39.755,"l":38.74,"n":11083,"o":38.9,"t":"2025-02-04T05:00:00Z","v":983491,"vw":39.306205},{"c":38.56,"h":39.55,"l":38.43,"n":12407,"o":39.25,"t":"2025-02-05T05:00:00Z","v":1284700,"vw":38.859284},{"c":39.33,"h":39.5,"l":38.71,"n":11446,"o":38.93,"t":"2025-02-06T05:00:00Z","v":917168,"vw":39.14277},{"c":37.79,"h":39.35,"l":37.45,"n":16253,"o":39.1,"t":"2025-02-07T05:00:00Z","v":1534751,"vw":38.026153},{"c":38,"h":38.74,"l":37.582,"n":15992,"o":38.01,"t":"2025-02-10T05:00:00Z","v":1554852,"vw":37.945432},{"c":36.1,"h":37.59,"l":35.88,"n":18670,"o":37.5,"t":"2025-02-11T05:00:00Z","v":2571702,"vw":36.276109},{"c":36.26,"h":37.09,"l":34.95,"n":12821,"o":35.22,"t":"2025-02-12T05:00:00Z","v":1421511,"vw":36.413711},{"c":37.14,"h":37.42,"l":36,"n":12421,"o":36.46,"t":"2025-02-13T05:00:00Z","v":1249676,"vw":36.767313},{"c":37.22,"h":37.78,"l":36.9725,"n":12626,"o":37.38,"t":"2025-02-14T05:00:00Z","v":1034299,"vw":37.315812},{"c":37.16,"h":38.051,"l":35.37,"n":20723,"o":35.65,"t":"2025-02-18T05:00:00Z","v":2229212,"vw":36.981912},{"c":37.11,"h":38.1,"l":36.81,"n":14254,"o":37.06,"t":"2025-02-19T05:00:00Z","v":1813999,"vw":37.371915},{"c":38.39,"h":38.62,"l":36.91,"n":13375,"o":37.655,"t":"2025-02-20T05:00:00Z","v":1734125,"vw":38.003187},{"c":37.06,"h":39.45,"l":36.975,"n":22343,"o":39.09,"t":"2025-02-21T05:00:00Z","v":2777550,"vw":38.026465},{"c":36.38,"h":38.14,"l":36.21,"n":16345,"o":37.76,"t":"2025-02-24T05:00:00Z","v":2176242,"vw":36.786319},{"c":35.42,"h":36.5699,"l":34.76,"n":16911,"o":36.39,"t":"2025-02-25T05:00:00Z","v":1833695,"vw":35.425603},{"c":35.68,"h":36.25,"l":35.16,"n":12056,"o":35.56,"t":"2025-02-26T05:00:00Z","v":1246242,"vw":35.726727},{"c":34.45,"h":35.86,"l":34.4295,"n":13855,"o":35.6,"t":"2025-02-27T05:00:00Z","v":1394685,"vw":34.979566},{"c":35.05,"h":35.435,"l":33.6715,"n":18974,"o":34.12,"t":"2025-02-28T05:00:00Z","v":2297940,"vw":34.819287},{"c":34.29,"h":36.41,"l":33.91,"n":17764,"o":36.07,"t":"2025-03-03T05:00:00Z","v":1479959,"vw":35.053896},{"c":33.5,"h":33.93,"l":32.31,"n":14960,"o":33.43,"t":"2025-03-04T05:00:00Z","v":1680019,"vw":33.137589},{"c":34.14,"h":34.63,"l":33.26,"n":17296,"o":33.81,"t":"2025-03-05T05:00:00Z","v":1786343,"vw":33.929817},{"c":33.41,"h":34.82,"l":33.37,"n":16342,"o":34.14,"t":"2025-03-06T05:00:00Z","v":1501444,"vw":33.943323},{"c":33.39,"h":34.1,"l":32.25,"n":24045,"o":33.6,"t":"2025-03-07T05:00:00Z","v":2681205,"vw":33.127282},{"c":31.56,"h":32.83,"l":30.82,"n":18929,"o":32.5,"t":"2025-03-10T04:00:00Z","v":2364320,"vw":31.588762},{"c":31.89,"h":32.49,"l":31.25,"n":19421,"o":31.93,"t":"2025-03-11T04:00:00Z","v":2333207,"vw":31.885005},{"c":33.89,"h":34,"l":32.01,"n":14526,"o":32.13,"t":"2025-03-12T04:00:00Z","v":1589739,"vw":33.30261},{"c":33.71,"h":34.44,"l":33.13,"n":15674,"o":33.95,"t":"2025-03-13T04:00:00Z","v":1654807,"vw":33.832382},{"c":35.78,"h":35.82,"l":34.02,"n":20591,"o":34.07,"t":"2025-03-14T04:00:00Z","v":1867355,"vw":35.423044},{"c":36.18,"h":36.68,"l":35.55,"n":15240,"o":35.72,"t":"2025-03-17T04:00:00Z","v":1718527,"vw":36.18078},{"c":33.79,"h":36.17,"l":33.44,"n":18886,"o":36.12,"t":"2025-03-18T04:00:00Z","v":2208043,"vw":34.373453},{"c":35.48,"h":35.67,"l":33.83,"n":15185,"o":34.2,"t":"2025-03-19T04:00:00Z","v":1673098,"vw":34.961849},{"c":35.53,"h":35.96,"l":34.95,"n":12624,"o":35.41,"t":"2025-03-20T04:00:00Z","v":1152486,"vw":35.521338},{"c":36.53,"h":36.56,"l":34.91,"n":14268,"o":35.22,"t":"2025-03-21T04:00:00Z","v":1551376,"vw":35.859164},{"c":36.17,"h":37.2576,"l":36.16,"n":10599,"o":36.94,"t":"2025-03-24T04:00:00Z","v":1083985,"vw":36.58524},{"c":37.67,"h":37.99,"l":36.3,"n":18266,"o":36.57,"t":"2025-03-25T04:00:00Z","v":1862124,"vw":37.510604},{"c":37.25,"h":38.28,"l":36.89,"n":13261,"o":37.66,"t":"2025-03-26T04:00:00Z","v":1356495,"vw":37.61681},{"c":37.37,"h":38.74,"l":37.03,"n":14905,"o":37.425,"t":"2025-03-27T04:00:00Z","v":1416099,"vw":37.742777},{"c":36,"h":37.29,"l":35.54,"n":13667,"o":36.85,"t":"2025-03-28T04:00:00Z","v":1359301,"vw":35.986671},{"c":35.04,"h":35.69,"l":33.9,"n":17612,"o":34.88,"t":"2025-03-31T04:00:00Z","v":1729449,"vw":34.848676},{"c":35.5,"h":36.028,"l":34.575,"n":9193,"o":35.08,"t":"2025-04-01T04:00:00Z","v":844395,"vw":35.399454},{"c":35.5,"h":35.6,"l":35,"n":7842,"o":35.04,"t":"2025-04-02T04:00:00Z","v":522615,"vw":35.353051},{"c":33.55,"h":34.34,"l":33.29,"n":16852,"o":33.43,"t":"2025-04-03T04:00:00Z","v":1773394,"vw":33.787464},{"c":30,"h":32.2,"l":28.82,"n":46777,"o":32,"t":"2025-04-04T04:00:00Z","v":5314154,"vw":29.911507},{"c":28.49,"h":30.65,"l":27,"n":34723,"o":27.55,"t":"2025-04-07T04:00:00Z","v":3900280,"vw":28.815947},{"c":27.16,"h":30,"l":26.71,"n":31863,"o":30,"t":"2025-04-08T04:00:00Z","v":3737921,"vw":27.92203},{"c":29.59,"h":29.97,"l":24.66,"n":48531,"o":26.71,"t":"2025-04-09T04:00:00Z","v":5970762,"vw":27.051049},{"c":27.58,"h":29.2,"l":26.655,"n":26633,"o":28.21,"t":"2025-04-10T04:00:00Z","v":2659583,"vw":27.759996},{"c":30.03,"h":30.34,"l":27.8,"n":28430,"o":28.1,"t":"2025-04-11T04:00:00Z","v":3377488,"vw":29.420041},{"c":33.13,"h":35,"l":32.65,"n":43002,"o":35,"t":"2025-04-14T04:00:00Z","v":5391328,"vw":33.808865},{"c":31.84,"h":33.46,"l":31.49,"n":21239,"o":33.19,"t":"2025-04-15T04:00:00Z","v":2311499,"vw":31.941601},{"c":32.49,"h":33.6699,"l":31.87,"n":18069,"o":31.87,"t":"2025-04-16T04:00:00Z","v":1991659,"vw":32.758485},{"c":33.08,"h":33.77,"l":32.69,"n":13018,"o":32.76,"t":"2025-04-17T04:00:00Z","v":1411006,"vw":33.302826},{"c":31.82,"h":33.0801,"l":31.34,"n":15764,"o":32.83,"t":"2025-04-21T04:00:00Z","v":1495866,"vw":31.909256},{"c":33,"h":33.69,"l":31.83,"n":16171,"o":32.28,"t":"2025-04-22T04:00:00Z","v":1732798,"vw":33.017125},{"c":32.65,"h":34.02,"l":32.43,"n":19092,"o":33.85,"t":"2025-04-23T04:00:00Z","v":2400391,"vw":33.308448},{"c":32.24,"h":33.28,"l":32.2,"n":14481,"o":32.75,"t":"2025-04-24T04:00:00Z","v":1520277,"vw":32.715752},{"c":32,"h":32.4316,"l":31.43,"n":13999,"o":32,"t":"2025-04-25T04:00:00Z","v":1485804,"vw":31.920533},{"c":31.45,"h":32.5465,"l":31.08,"n":12756,"o":31.82,"t":"2025-04-28T04:00:00Z","v":1267469,"vw":31.540512},{"c":31.13,"h":31.49,"l":30.82,"n":10251,"o":31.06,"t":"2025-04-29T04:00:00Z","v":918183,"vw":31.160388},{"c":29.8,"h":30.87,"l":29.7612,"n":17493,"o":30.44,"t":"2025-04-30T04:00:00Z","v":1993850,"vw":30.114619},{"c":29.24,"h":30.43,"l":28.94,"n":16917,"o":29.71,"t":"2025-05-01T04:00:00Z","v":1745667,"vw":29.541582},{"c":29.09,"h":29.979,"l":28.762,"n":19640,"o":29.8,"t":"2025-05-02T04:00:00Z","v":1752665,"vw":29.119906},{"c":28.1,"h":28.94,"l":28.08,"n":25254,"o":28.65,"t":"2025-05-05T04:00:00Z","v":2322142,"vw":28.467503},{"c":30.18,"h":30.235,"l":28.2,"n":19885,"o":28.25,"t":"2025-05-06T04:00:00Z","v":2640895,"vw":29.590081},{"c":30.27,"h":30.76,"l":29.51,"n":23868,"o":30.04,"t":"2025-05-07T04:00:00Z","v":2382905,"vw":30.192614},{"c":30.84,"h":31.12,"l":29.33,"n":22797,"o":30.35,"t":"2025-05-08T04:00:00Z","v":2591712,"vw":30.346671},{"c":32.7,"h":32.81,"l":31.18,"n":27993,"o":31.24,"t":"2025-05-09T04:00:00Z","v":4191717,"vw":32.134868},{"c":35.53,"h":35.65,"l":33.6,"n":36074,"o":33.73,"t":"2025-05-12T04:00:00Z","v":4805759,"vw":34.720798},{"c":35.91,"h":36.4,"l":34.91,"n":24695,"o":35.55,"t":"2025-05-13T04:00:00Z","v":3076987,"vw":35.907498},{"c":36.24,"h":36.44,"l":35.01,"n":23613,"o":35.57,"t":"2025-05-14T04:00:00Z","v":2732879,"vw":35.826309},{"c":35.77,"h":35.92,"l":34.41,"n":21734,"o":35.09,"t":"2025-05-15T04:00:00Z","v":2692546,"vw":35.327018},{"c":35.88,"h":35.98,"l":35.12,"n":12593,"o":35.6,"t":"2025-05-16T04:00:00Z","v":1350816,"vw":35.662362},{"c":36.91,"h":37.44,"l":35.76,"n":22547,"o":36.3,"t":"2025-05-19T04:00:00Z","v":2725991,"vw":36.852458},{"c":36.5,"h":37.042,"l":36.04,"n":16530,"o":37,"t":"2025-05-20T04:00:00Z","v":1994176,"vw":36.489515},{"c":35.93,"h":37.18,"l":35.86,"n":16128,"o":36.55,"t":"2025-05-21T04:00:00Z","v":1864012,"vw":36.605577},{"c":36.12,"h":36.68,"l":35.13,"n":14977,"o":35.39,"t":"2025-05-22T04:00:00Z","v":1451782,"vw":36.188622},{"c":36.52,"h":36.63,"l":35.11,"n":11887,"o":35.11,"t":"2025-05-23T04:00:00Z","v":1072635,"vw":36.322183},{"c":36.57,"h":36.955,"l":36.2836,"n":14037,"o":36.7,"t":"2025-05-27T04:00:00Z","v":1629109,"vw":36.61511},{"c":36.96,"h":37.67,"l":35.4514,"n":20212,"o":36.57,"t":"2025-05-28T04:00:00Z","v":2041132,"vw":36.841025},{"c":36.26,"h":37.4976,"l":36.13,"n":14358,"o":37.36,"t":"2025-05-29T04:00:00Z","v":1517660,"vw":36.486312},{"c":35.38,"h":36.13,"l":34.93,"n":17701,"o":35.68,"t":"2025-05-30T04:00:00Z","v":3080318,"vw":35.463168},{"c":34.62,"h":36.25,"l":34.59,"n":14817,"o":35.92,"t":"2025-06-02T04:00:00Z","v":1586431,"vw":35.160086},{"c":35.32,"h":35.68,"l":34.1234,"n":12174,"o":34.66,"t":"2025-06-03T04:00:00Z","v":1231990,"vw":35.153671},{"c":33.61,"h":35.7,"l":33.6,"n":18349,"o":35.31,"t":"2025-06-04T04:00:00Z","v":2087014,"vw":34.319171},{"c":33.88,"h":34.24,"l":33.55,"n":12754,"o":33.93,"t":"2025-06-05T04:00:00Z","v":1024123,"vw":33.872358},{"c":34.27,"h":34.575,"l":33.45,"n":12323,"o":34.01,"t":"2025-06-06T04:00:00Z","v":1009077,"vw":34.216615},{"c":33.71,"h":34.25,"l":33.665,"n":15407,"o":34.25,"t":"2025-06-09T04:00:00Z","v":1827652,"vw":33.941217},{"c":36.29,"h":36.5,"l":34.065,"n":24563,"o":34.19,"t":"2025-06-10T04:00:00Z","v":2953853,"vw":35.843741},{"c":35.92,"h":36.97,"l":35.3,"n":17500,"o":36.41,"t":"2025-06-11T04:00:00Z","v":1823792,"vw":36.126426},{"c":36.21,"h":36.7,"l":35.6,"n":11255,"o":35.85,"t":"2025-06-12T04:00:00Z","v":1008481,"vw":36.152758},{"c":36.29,"h":37.215,"l":35.33,"n":23819,"o":36.54,"t":"2025-06-13T04:00:00Z","v":2641107,"vw":36.413873},{"c":35.48,"h":36.89,"l":35.26,"n":10424,"o":36.45,"t":"2025-06-16T04:00:00Z","v":899667,"vw":35.733081},{"c":35.43,"h":35.95,"l":34.87,"n":17490,"o":35.66,"t":"2025-06-17T04:00:00Z","v":1526594,"vw":35.391467},{"c":35.28,"h":36.34,"l":35.17,"n":9812,"o":35.2,"t":"2025-06-18T04:00:00Z","v":1036006,"vw":35.763499},{"c":34.68,"h":35.71,"l":34.5518,"n":9373,"o":35.5,"t":"2025-06-20T04:00:00Z","v":869383,"vw":34.853112},{"c":33.79,"h":35.025,"l":33.49,"n":18864,"o":34.9,"t":"2025-06-23T04:00:00Z","v":1821523,"vw":34.166535},{"c":34.35,"h":34.75,"l":33.33,"n":13988,"o":33.55,"t":"2025-06-24T04:00:00Z","v":1344774,"vw":34.295107},{"c":33.06,"h":34.34,"l":32.87,"n":14230,"o":34.34,"t":"2025-06-25T04:00:00Z","v":1522388,"vw":33.428729},{"c":33.38,"h":33.79,"l":32.91,"n":12990,"o":33.44,"t":"2025-06-26T04:00:00Z","v":1154203,"vw":33.393638},{"c":33.33,"h":33.8698,"l":32.8,"n":10527,"o":33.43,"t":"2025-06-27T04:00:00Z","v":944713,"vw":33.388142},{"c":31.45,"h":33.25,"l":30.48,"n":39539,"o":33.03,"t":"2025-06-30T04:00:00Z","v":5223962,"vw":31.598733},{"c":31.45,"h":31.96,"l":30.6,"n":30452,"o":31.055,"t":"2025-07-01T04:00:00Z","v":3440550,"vw":31.447805},{"c":32.04,"h":32.11,"l":31.26,"n":19566,"o":31.29,"t":"2025-07-02T04:00:00Z","v":1894540,"vw":31.814802},{"c":32.28,"h":32.55,"l":31.97,"n":8234,"o":32.12,"t":"2025-07-03T04:00:00Z","v":800231,"vw":32.310622},{"c":30.9,"h":32.2,"l":30.45,"n":15988,"o":32.1,"t":"2025-07-07T04:00:00Z","v":1600806,"vw":30.980903},{"c":33.05,"h":33.06,"l":30.8,"n":18940,"o":31.06,"t":"2025-07-08T04:00:00Z","v":1909897,"vw":32.379948},{"c":31.91,"h":33.2,"l":31.76,"n":13355,"o":32.99,"t":"2025-07-09T04:00:00Z","v":1200832,"vw":32.161294},{"c":31.8,"h":32.28,"l":31.05,"n":17381,"o":31.54,"t":"2025-07-10T04:00:00Z","v":1916296,"vw":31.824475},{"c":30.97,"h":31.77,"l":30.86,"n":16044,"o":31.77,"t":"2025-07-11T04:00:00Z","v":1516175,"vw":31.141874},{"c":31.08,"h":31.25,"l":30.215,"n":10859,"o":30.82,"t":"2025-07-14T04:00:00Z","v":1118609,"vw":30.851943},{"c":31.61,"h":31.68,"l":30.541,"n":12321,"o":31.1,"t":"2025-07-15T04:00:00Z","v":1349784,"vw":31.213616},{"c":30.81,"h":31.7,"l":30.6,"n":15143,"o":31.63,"t":"2025-07-16T04:00:00Z","v":1442496,"vw":30.936476},{"c":30.91,"h":31.35,"l":30.59,"n":16781,"o":30.79,"t":"2025-07-17T04:00:00Z","v":1759251,"vw":30.959908},{"c":30.73,"h":31.73,"l":30.705,"n":12386,"o":31.55,"t":"2025-07-18T04:00:00Z","v":1348137,"vw":31.137767},{"c":30.59,"h":31.41,"l":30.48,"n":12294,"o":30.89,"t":"2025-07-21T04:00:00Z","v":1155665,"vw":30.780841},{"c":30.53,"h":31.03,"l":30.15,"n":14768,"o":30.34,"t":"2025-07-22T04:00:00Z","v":1487544,"vw":30.561326},{"c":32.29,"h":32.67,"l":30.6,"n":17605,"o":30.77,"t":"2025-07-23T04:00:00Z","v":1957736,"vw":31.852772},{"c":32.4,"h":32.47,"l":31.65,"n":11002,"o":31.98,"t":"2025-07-24T04:00:00Z","v":1210976,"vw":32.139726},{"c":33.16,"h":33.68,"l":32.48,"n":14951,"o":32.57,"t":"2025-07-25T04:00:00Z","v":1758942,"vw":33.253899},{"c":33.23,"h":33.87,"l":33.02,"n":10698,"o":33.17,"t":"2025-07-28T04:00:00Z","v":842085,"vw":33.350242},{"c":34.81,"h":34.99,"l":33.12,"n":17915,"o":33.31,"t":"2025-07-29T04:00:00Z","v":1831746,"vw":34.423503},{"c":33.89,"h":35,"l":33.57,"n":12899,"o":35,"t":"2025-07-30T04:00:00Z","v":1210421,"vw":34.14911},{"c":33.54,"h":34.35,"l":33.08,"n":10801,"o":33.68,"t":"2025-07-31T04:00:00Z","v":1138617,"vw":33.694614},{"c":33.11,"h":33.4,"l":32.19,"n":11804,"o":33.4,"t":"2025-08-01T04:00:00Z","v":1008384,"vw":32.762471},{"c":33.48,"h":33.71,"l":33.11,"n":8211,"o":33.11,"t":"2025-08-04T04:00:00Z","v":688581,"vw":33.426201},{"c":35.1,"h":35.13,"l":33.22,"n":14037,"o":33.22,"t":"2025-08-05T04:00:00Z","v":1586748,"vw":34.478398},{"c":36.2,"h":36.4599,"l":35.025,"n":23965,"o":35.1,"t":"2025-08-06T04:00:00Z","v":2409953,"vw":35.986429},{"c":35.77,"h":36.52,"l":35.265,"n":18006,"o":36.1,"t":"2025-08-07T04:00:00Z","v":1768981,"vw":35.696909},{"c":34.29,"h":35.69,"l":33.65,"n":18408,"o":35.69,"t":"2025-08-08T04:00:00Z","v":1751573,"vw":34.293254},{"c":34.3,"h":34.42,"l":33.53,"n":12519,"o":34.26,"t":"2025-08-11T04:00:00Z","v":1143079,"vw":34.017859},{"c":33.95,"h":34.98,"l":33.75,"n":13259,"o":34.64,"t":"2025-08-12T04:00:00Z","v":1274489,"vw":34.253364},{"c":33.75,"h":34.298,"l":33.3,"n":13204,"o":33.94,"t":"2025-08-13T04:00:00Z","v":1258469,"vw":33.783406},{"c":32.69,"h":33.47,"l":31.912,"n":18099,"o":33.47,"t":"2025-08-14T04:00:00Z","v":1618957,"vw":32.487743},{"c":32.97,"h":33.43,"l":32.31,"n":14991,"o":32.39,"t":"2025-08-15T04:00:00Z","v":1133583,"vw":32.877608},{"c":33.74,"h":34.225,"l":32.6341,"n":12997,"o":32.99,"t":"2025-08-18T04:00:00Z","v":1442165,"vw":33.681575},{"c":31.97,"h":33.765,"l":31.93,"n":17791,"o":33.59,"t":"2025-08-19T04:00:00Z","v":1812070,"vw":32.589415},{"c":31.41,"h":32.635,"l":31.31,"n":17205,"o":31.93,"t":"2025-08-20T04:00:00Z","v":1688254,"vw":31.850236},{"c":31.67,"h":32.135,"l":31.2,"n":9204,"o":31.53,"t":"2025-08-21T04:00:00Z","v":816060,"vw":31.600634},{"c":31.75,"h":32.26,"l":31.445,"n":15877,"o":31.67,"t":"2025-08-22T04:00:00Z","v":1434157,"vw":31.948475},{"c":30.1,"h":31.53,"l":29.9515,"n":25319,"o":31.5,"t":"2025-08-25T04:00:00Z","v":2645690,"vw":30.482183},{"c":30.71,"h":30.9116,"l":29.81,"n":18076,"o":29.9,"t":"2025-08-26T04:00:00Z","v":1925616,"vw":30.413937},{"c":30.32,"h":30.77,"l":29.97,"n":18580,"o":30.51,"t":"2025-08-27T04:00:00Z","v":1886589,"vw":30.314089},{"c":30.84,"h":31.77,"l":30.36,"n":19752,"o":30.42,"t":"2025-08-28T04:00:00Z","v":2766723,"vw":31.207043},{"c":30.47,"h":31,"l":30.4,"n":15315,"o":30.73,"t":"2025-08-29T04:00:00Z","v":1788797,"vw":30.675981},{"c":30.38,"h":30.45,"l":28.85,"n":23339,"o":29.8,"t":"2025-09-02T04:00:00Z","v":2452267,"vw":29.431052},{"c":29.55,"h":30.8,"l":29.44,"n":14666,"o":30.15,"t":"2025-09-03T04:00:00Z","v":1483799,"vw":30.053651},{"c":30.82,"h":31.08,"l":29.48,"n":15824,"o":29.67,"t":"2025-09-04T04:00:00Z","v":1566787,"vw":30.530635},{"c":30.83,"h":31.48,"l":29.97,"n":17294,"o":30.63,"t":"2025-09-05T04:00:00Z","v":1795267,"vw":30.762571},{"c":26.1,"h":27.27,"l":25.34,"n":90603,"o":26.25,"t":"2025-09-08T04:00:00Z","v":9920129,"vw":26.381098},{"c":26.83,"h":27.92,"l":26.275,"n":36242,"o":26.29,"t":"2025-09-09T04:00:00Z","v":4157500,"vw":27.13781},{"c":28.64,"h":29.02,"l":27.23,"n":30783,"o":27.23,"t":"2025-09-10T04:00:00Z","v":3635120,"vw":28.441067},{"c":28.2,"h":28.96,"l":28.0544,"n":21945,"o":28.51,"t":"2025-09-11T04:00:00Z","v":2469206,"vw":28.46551},{"c":27.08,"h":28.35,"l":26.92,"n":18010,"o":28.3,"t":"2025-09-12T04:00:00Z","v":2090546,"vw":27.369945},{"c":26.69,"h":27.42,"l":26.67,"n":17942,"o":27.27,"t":"2025-09-15T04:00:00Z","v":2081748,"vw":27.013396},{"c":27.71,"h":28.08,"l":27.06,"n":16845,"o":27.16,"t":"2025-09-16T04:00:00Z","v":1550097,"vw":27.545867},{"c":27.24,"h":28.04,"l":27.22,"n":14147,"o":27.47,"t":"2025-09-17T04:00:00Z","v":1387415,"vw":27.504375},{"c":24.41,"h":27.06,"l":24.385,"n":41768,"o":27,"t":"2025-09-18T04:00:00Z","v":5586356,"vw":25.289138},{"c":23.87,"h":24.8,"l":22.82,"n":49592,"o":24.6,"t":"2025-09-19T04:00:00Z","v":6279965,"vw":23.808815},{"c":26.92,"h":27.4,"l":25.55,"n":50063,"o":27.4,"t":"2025-09-22T04:00:00Z","v":6426023,"vw":26.590744},{"c":27.45,"h":28.55,"l":27.37,"n":34749,"o":28.5,"t":"2025-09-23T04:00:00Z","v":3931780,"vw":27.945682},{"c":27.73,"h":29.68,"l":27.08,"n":40524,"o":29.47,"t":"2025-09-24T04:00:00Z","v":4297005,"vw":28.27544},{"c":26.77,"h":27.6,"l":26.6016,"n":17354,"o":27.6,"t":"2025-09-25T04:00:00Z","v":1900070,"vw":26.942321},{"c":26.05,"h":27.86,"l":25.98,"n":24235,"o":26.83,"t":"2025-09-26T04:00:00Z","v":2635434,"vw":26.752475},{"c":25.35,"h":26.22,"l":25.26,"n":19586,"o":26.12,"t":"2025-09-29T04:00:00Z","v":1951219,"vw":25.656711},{"c":24.29,"h":25.37,"l":24.1,"n":32952,"o":25.02,"t":"2025-09-30T04:00:00Z","v":3467602,"vw":24.392454},{"c":23.57,"h":24.6399,"l":23.54,"n":24252,"o":24.48,"t":"2025-10-01T04:00:00Z","v":3015249,"vw":23.850252},{"c":23.81,"h":24.185,"l":23.02,"n":35767,"o":23.85,"t":"2025-10-02T04:00:00Z","v":3869413,"vw":23.498044},{"c":24.15,"h":24.39,"l":23.57,"n":17369,"o":23.94,"t":"2025-10-03T04:00:00Z","v":1655524,"vw":23.977598},{"c":24.62,"h":24.83,"l":23.71,"n":18127,"o":24.21,"t":"2025-10-06T04:00:00Z","v":1832771,"vw":24.321997},{"c":23.99,"h":24.86,"l":23.93,"n":16232,"o":24.86,"t":"2025-10-07T04:00:00Z","v":1684309,"vw":24.217934},{"c":24.4,"h":24.45,"l":23.37,"n":22746,"o":24.11,"t":"2025-10-08T04:00:00Z","v":2290691,"vw":23.937709},{"c":26.59,"h":26.9,"l":24.46,"n":33229,"o":24.51,"t":"2025-10-09T04:00:00Z","v":3802661,"vw":26.063478},{"c":26.42,"h":26.87,"l":25.57,"n":29286,"o":26.87,"t":"2025-10-10T04:00:00Z","v":3414265,"vw":26.203949},{"c":27.65,"h":28.3,"l":26.69,"n":28346,"o":26.8,"t":"2025-10-13T04:00:00Z","v":2966037,"vw":27.713461},{"c":26.05,"h":28.8,"l":25.45,"n":40539,"o":27.28,"t":"2025-10-14T04:00:00Z","v":4965922,"vw":27.191056},{"c":26.53,"h":27.84,"l":25.7601,"n":32609,"o":26.45,"t":"2025-10-15T04:00:00Z","v":4135407,"vw":26.822008},{"c":26.38,"h":26.86,"l":25.8391,"n":16475,"o":26.61,"t":"2025-10-16T04:00:00Z","v":1739076,"vw":26.410155},{"c":26.06,"h":26.78,"l":25.84,"n":16755,"o":26.18,"t":"2025-10-17T04:00:00Z","v":1544844,"vw":26.175017},{"c":25.12,"h":26.7,"l":24.95,"n":24764,"o":26.12,"t":"2025-10-20T04:00:00Z","v":2535715,"vw":25.436758},{"c":24.71,"h":26.25,"l":24.49,"n":20728,"o":25.14,"t":"2025-10-21T04:00:00Z","v":2487006,"vw":25.091845},{"c":24.75,"h":25,"l":24,"n":23374,"o":24.66,"t":"2025-10-22T04:00:00Z","v":2523142,"vw":24.557054},{"c":26.89,"h":27.158,"l":25.1,"n":31230,"o":25.23,"t":"2025-10-23T04:00:00Z","v":3165063,"vw":26.493148},{"c":26.95,"h":28.3299,"l":26.72,"n":33521,"o":27.5,"t":"2025-10-24T04:00:00Z","v":3975646,"vw":27.232601},{"c":33.36,"h":37.29,"l":32.995,"n":122745,"o":34.89,"t":"2025-10-27T04:00:00Z","v":15631834,"vw":34.413024},{"c":33.85,"h":34.74,"l":32.32,"n":42593,"o":33,"t":"2025-10-28T04:00:00Z","v":4890980,"vw":33.886263},{"c":34.97,"h":35.73,"l":33.32,"n":48173,"o":34.24,"t":"2025-10-29T04:00:00Z","v":5328395,"vw":34.975142},{"c":34.59,"h":35.1499,"l":33.93,"n":24424,"o":34.65,"t":"2025-10-30T04:00:00Z","v":2487682,"vw":34.510203},{"c":36.43,"h":36.66,"l":34.67,"n":33805,"o":35,"t":"2025-10-31T04:00:00Z","v":3684776,"vw":36.068859},{"c":37.06,"h":37.77,"l":36.285,"n":37354,"o":37.49,"t":"2025-11-03T05:00:00Z","v":3916631,"vw":37.010249},{"c":36.23,"h":37.0216,"l":35.5,"n":27629,"o":35.88,"t":"2025-11-04T05:00:00Z","v":2572645,"vw":36.388403},{"c":37.02,"h":37.63,"l":36.47,"n":25621,"o":37.55,"t":"2025-11-05T05:00:00Z","v":2448495,"vw":37.162422},{"c":36.52,"h":37.66,"l":36.085,"n":19481,"o":37.19,"t":"2025-11-06T05:00:00Z","v":1880568,"vw":36.822394},{"c":36.26,"h":36.89,"l":35.34,"n":20925,"o":35.91,"t":"2025-11-07T05:00:00Z","v":2128963,"vw":36.213626},{"c":37.21,"h":37.89,"l":36.055,"n":23220,"o":37.5,"t":"2025-11-10T05:00:00Z","v":2359847,"vw":37.147454},{"c":37.52,"h":38.2484,"l":37.17,"n":25130,"o":37.49,"t":"2025-11-11T05:00:00Z","v":2047654,"vw":37.779874},{"c":37.91,"h":38.49,"l":37.45,"n":23003,"o":37.6,"t":"2025-11-12T05:00:00Z","v":1958943,"vw":37.929355},{"c":37.24,"h":38.19,"l":36.65,"n":19828,"o":37.78,"t":"2025-11-13T05:00:00Z","v":1683764,"vw":37.388735},{"c":38.67,"h":39.8,"l":36.37,"n":31154,"o":36.85,"t":"2025-11-14T05:00:00Z","v":3314567,"vw":38.66144},{"c":38.48,"h":39.22,"l":38,"n":20459,"o":38.62,"t":"2025-11-17T05:00:00Z","v":1736552,"vw":38.612984},{"c":38.66,"h":39.38,"l":37.2664,"n":23090,"o":37.86,"t":"2025-11-18T05:00:00Z","v":1937570,"vw":38.44292},{"c":38.67,"h":39.12,"l":38.19,"n":19026,"o":38.55,"t":"2025-11-19T05:00:00Z","v":1770151,"vw":38.620935},{"c":37.01,"h":38.93,"l":36.86,"n":21589,"o":38.66,"t":"2025-11-20T05:00:00Z","v":2111775,"vw":37.887999},{"c":35.7,"h":36.92,"l":35.24,"n":23047,"o":36.75,"t":"2025-11-21T05:00:00Z","v":2245625,"vw":35.869281},{"c":35.29,"h":35.55,"l":34.415,"n":17570,"o":35.12,"t":"2025-11-24T05:00:00Z","v":2266554,"vw":35.136189},{"c":35.34,"h":36.02,"l":34.43,"n":23956,"o":35.6,"t":"2025-11-25T05:00:00Z","v":2243280,"vw":35.183804},{"c":36.06,"h":36.49,"l":35.46,"n":17118,"o":35.46,"t":"2025-11-26T05:00:00Z","v":1648395,"vw":36.16895},{"c":36.82,"h":37.17,"l":36.365,"n":11159,"o":36.42,"t":"2025-11-28T05:00:00Z","v":964861,"vw":36.886509},{"c":36.43,"h":37.45,"l":36.23,"n":13958,"o":36.49,"t":"2025-12-01T05:00:00Z","v":1150106,"vw":36.778565},{"c":36.11,"h":36.92,"l":36.1,"n":16942,"o":36.5,"t":"2025-12-02T05:00:00Z","v":1548100,"vw":36.532902},{"c":37.25,"h":37.57,"l":36.13,"n":15588,"o":36.13,"t":"2025-12-03T05:00:00Z","v":1453584,"vw":37.107716},{"c":36.64,"h":38.05,"l":36.57,"n":13814,"o":37.99,"t":"2025-12-04T05:00:00Z","v":1192264,"vw":37.130322},{"c":35.79,"h":38.0771,"l":35.725,"n":18770,"o":37.61,"t":"2025-12-05T05:00:00Z","v":1604241,"vw":36.819341},{"c":35.94,"h":36.14,"l":35.27,"n":11140,"o":35.81,"t":"2025-12-08T05:00:00Z","v":682891,"vw":35.800803},{"c":35.73,"h":36.105,"l":35.37,"n":11740,"o":35.94,"t":"2025-12-09T05:00:00Z","v":842107,"vw":35.749573},{"c":36.07,"h":36.49,"l":35.46,"n":12946,"o":35.75,"t":"2025-12-10T05:00:00Z","v":1038722,"vw":36.04784},{"c":35.55,"h":35.87,"l":34.885,"n":15306,"o":35.51,"t":"2025-12-11T05:00:00Z","v":1376734,"vw":35.38404},{"c":35.03,"h":35.74,"l":34.65,"n":12522,"o":35.44,"t":"2025-12-12T05:00:00Z","v":1020798,"vw":35.072436},{"c":35.11,"h":35.38,"l":34.47,"n":15451,"o":35.03,"t":"2025-12-15T05:00:00Z","v":1307303,"vw":34.85955},{"c":34.14,"h":34.9012,"l":33.72,"n":17037,"o":34.8,"t":"2025-12-16T05:00:00Z","v":1633153,"vw":34.303269},{"c":34.06,"h":35.1,"l":33.75,"n":15202,"o":34.75,"t":"2025-12-17T05:00:00Z","v":1175910,"vw":34.182107},{"c":35.61,"h":35.74,"l":34.1,"n":18742,"o":34.1,"t":"2025-12-18T05:00:00Z","v":1625030,"vw":35.269622},{"c":35.54,"h":36.1,"l":35.24,"n":14046,"o":35.73,"t":"2025-12-19T05:00:00Z","v":1093086,"vw":35.504442},{"c":35.51,"h":36.03,"l":35.41,"n":9136,"o":36,"t":"2025-12-22T05:00:00Z","v":678869,"vw":35.726398},{"c":35.91,"h":36.565,"l":35.35,"n":13088,"o":35.35,"t":"2025-12-23T05:00:00Z","v":979980,"vw":36.080682},{"c":36.02,"h":36.18,"l":35.58,"n":4186,"o":35.8,"t":"2025-12-24T05:00:00Z","v":387819,"vw":35.926525},{"c":35.96,"h":36.17,"l":35.75,"n":7890,"o":36,"t":"2025-12-26T05:00:00Z","v":613361,"vw":35.952241},{"c":36.46,"h":37.27,"l":35.88,"n":16417,"o":36.05,"t":"2025-12-29T05:00:00Z","v":1632149,"vw":36.60774},{"c":36.08,"h":36.81,"l":35.85,"n":12574,"o":36.61,"t":"2025-12-30T05:00:00Z","v":1042279,"vw":36.165626},{"c":36.16,"h":36.42,"l":35.92,"n":5814,"o":36.03,"t":"2025-12-31T05:00:00Z","v":343740,"vw":36.13267},{"c":36.29,"h":36.735,"l":35.67,"n":10547,"o":36.57,"t":"2026-01-02T05:00:00Z","v":947402,"vw":36.19558},{"c":36.38,"h":36.46,"l":35.0901,"n":13624,"o":36.24,"t":"2026-01-05T05:00:00Z","v":1508096,"vw":35.724084},{"c":34.39,"h":36.63,"l":34.34,"n":19733,"o":36.38,"t":"2026-01-06T05:00:00Z","v":1844387,"vw":35.358538},{"c":32.78,"h":34.94,"l":32.775,"n":25664,"o":34.59,"t":"2026-01-07T05:00:00Z","v":2969441,"vw":33.401744},{"c":33.8,"h":33.99,"l":32.74,"n":16337,"o":32.97,"t":"2026-01-08T05:00:00Z","v":1535008,"vw":33.678334},{"c":34.08,"h":34.23,"l":33.37,"n":13333,"o":34.06,"t":"2026-01-09T05:00:00Z","v":1196755,"vw":33.776522},{"c":33.82,"h":34.19,"l":33.32,"n":13407,"o":33.64,"t":"2026-01-12T05:00:00Z","v":1121208,"vw":33.732439},{"c":34.83,"h":34.85,"l":33.88,"n":22700,"o":34.1,"t":"2026-01-13T05:00:00Z","v":2075113,"vw":34.512211},{"c":34.55,"h":35.42,"l":34.415,"n":20733,"o":34.79,"t":"2026-01-14T05:00:00Z","v":2119885,"vw":34.902676},{"c":33.72,"h":34.58,"l":33.69,"n":12298,"o":34.08,"t":"2026-01-15T05:00:00Z","v":1109942,"vw":34.074118},{"c":34.31,"h":34.85,"l":33.81,"n":14183,"o":33.81,"t":"2026-01-16T05:00:00Z","v":1255593,"vw":34.421548},{"c":34.52,"h":34.99,"l":33.565,"n":13941,"o":33.72,"t":"2026-01-20T05:00:00Z","v":1155428,"vw":34.530744},{"c":36.09,"h":36.1,"l":34.8,"n":13546,"o":34.94,"t":"2026-01-21T05:00:00Z","v":1159680,"vw":35.491972},{"c":35.69,"h":36.3,"l":35.16,"n":15620,"o":36,"t":"2026-01-22T05:00:00Z","v":1076507,"vw":35.710408},{"c":36.42,"h":36.95,"l":36.0016,"n":14511,"o":36.3,"t":"2026-01-23T05:00:00Z","v":1375493,"vw":36.578133},{"c":36.53,"h":37.375,"l":36.32,"n":17839,"o":36.65,"t":"2026-01-26T05:00:00Z","v":1554172,"vw":36.854331},{"c":38.28,"h":38.43,"l":36.74,"n":21893,"o":36.84,"t":"2026-01-27T05:00:00Z","v":2066086,"vw":37.908239},{"c":38.6,"h":38.9,"l":37.89,"n":16589,"o":38.5,"t":"2026-01-28T05:00:00Z","v":1631526,"vw":38.37242},{"c":39.77,"h":39.845,"l":37.67,"n":27617,"o":39.15,"t":"2026-01-29T05:00:00Z","v":2735052,"vw":38.986853},{"c":39.79,"h":40.3812,"l":38.77,"n":32142,"o":39.05,"t":"2026-01-30T05:00:00Z","v":2984858,"vw":39.584496},{"c":38.86,"h":39.5,"l":38.31,"n":19109,"o":38.75,"t":"2026-02-02T05:00:00Z","v":1726910,"vw":38.865728},{"c":38.97,"h":39.015,"l":37.572,"n":22025,"o":38.75,"t":"2026-02-03T05:00:00Z","v":2029414,"vw":38.375403},{"c":39.49,"h":39.5,"l":38.1,"n":21774,"o":39.15,"t":"2026-02-04T05:00:00Z","v":1816354,"vw":38.948336},{"c":37.5,"h":39.15,"l":37.365,"n":16522,"o":38.63,"t":"2026-02-05T05:00:00Z","v":1313842,"vw":37.882107},{"c":38.14,"h":38.895,"l":37.95,"n":12564,"o":38.11,"t":"2026-02-06T05:00:00Z","v":1093948,"vw":38.423128},{"c":38.29,"h":38.4799,"l":37.215,"n":12562,"o":38.2,"t":"2026-02-09T05:00:00Z","v":962902,"vw":37.897105},{"c":39.1,"h":39.65,"l":37.82,"n":17339,"o":38.12,"t":"2026-02-10T05:00:00Z","v":1359643,"vw":38.681353},{"c":38.99,"h":39.96,"l":38.84,"n":12833,"o":39.75,"t":"2026-02-11T05:00:00Z","v":1092007,"vw":39.169625},{"c":37.32,"h":39.685,"l":37.1,"n":17554,"o":39.34,"t":"2026-02-12T05:00:00Z","v":1459279,"vw":38.151262},{"c":37.37,"h":37.98,"l":36.83,"n":12236,"o":37.48,"t":"2026-02-13T05:00:00Z","v":871003,"vw":37.369163},{"c":37.01,"h":37.385,"l":36.04,"n":10469,"o":37.21,"t":"2026-02-17T05:00:00Z","v":782386,"vw":36.769027},{"c":37.38,"h":37.69,"l":36.71,"n":10188,"o":37.49,"t":"2026-02-18T05:00:00Z","v":662476,"vw":37.24113},{"c":38.5,"h":39,"l":37.43,"n":14567,"o":37.43,"t":"2026-02-19T05:00:00Z","v":1227576,"vw":38.517896},{"c":38.51,"h":38.81,"l":37.92,"n":11969,"o":38.31,"t":"2026-02-20T05:00:00Z","v":721502,"vw":38.482625},{"c":37.52,"h":38.85,"l":37.52,"n":11202,"o":38.57,"t":"2026-02-23T05:00:00Z","v":1163594,"vw":37.921971},{"c":38.01,"h":38.165,"l":37.56,"n":8230,"o":37.8,"t":"2026-02-24T05:00:00Z","v":724438,"vw":37.910538},{"c":37.31,"h":38,"l":37.13,"n":9892,"o":38,"t":"2026-02-25T05:00:00Z","v":859091,"vw":37.319691},{"c":36.28,"h":37.19,"l":35.82,"n":13643,"o":36.68,"t":"2026-02-26T05:00:00Z","v":1249476,"vw":36.398608},{"c":35.39,"h":36.75,"l":34.16,"n":32157,"o":36.34,"t":"2026-02-27T05:00:00Z","v":3123520,"vw":34.961437},{"c":35.35,"h":36.95,"l":35.0714,"n":24196,"o":35.88,"t":"2026-03-02T05:00:00Z","v":2334695,"vw":36.014459},{"c":34.67,"h":35.49,"l":33.42,"n":18790,"o":34.82,"t":"2026-03-03T05:00:00Z","v":1633588,"vw":34.657186},{"c":35.2,"h":35.58,"l":34.045,"n":13922,"o":34.87,"t":"2026-03-04T05:00:00Z","v":1329897,"vw":34.822027},{"c":35.98,"h":35.98,"l":34.89,"n":20055,"o":34.94,"t":"2026-03-05T05:00:00Z","v":1681120,"vw":35.514781},{"c":36.89,"h":38.1,"l":35.91,"n":26542,"o":36.05,"t":"2026-03-06T05:00:00Z","v":2377971,"vw":37.127615},{"c":36.78,"h":38.58,"l":36.52,"n":31006,"o":37.24,"t":"2026-03-09T04:00:00Z","v":3094175,"vw":37.554772},{"c":36.68,"h":37.75,"l":36.16,"n":23511,"o":36.53,"t":"2026-03-10T04:00:00Z","v":2325852,"vw":36.964137},{"c":39.28,"h":39.38,"l":37.37,"n":39712,"o":37.46,"t":"2026-03-11T04:00:00Z","v":3882275,"vw":38.816722},{"c":38.26,"h":39.94,"l":38.19,"n":23061,"o":39.35,"t":"2026-03-12T04:00:00Z","v":2099840,"vw":38.804988},{"c":38.25,"h":38.98,"l":37.6,"n":17841,"o":38.27,"t":"2026-03-13T04:00:00Z","v":1598733,"vw":38.188761},{"c":37.45,"h":38.29,"l":37.18,"n":18540,"o":38.2,"t":"2026-03-16T04:00:00Z","v":1686734,"vw":37.594073},{"c":38.11,"h":38.72,"l":37.395,"n":25095,"o":37.6,"t":"2026-03-17T04:00:00Z","v":1986511,"vw":38.147563},{"c":39.48,"h":39.79,"l":37.68,"n":22779,"o":37.79,"t":"2026-03-18T04:00:00Z","v":2152128,"vw":39.040561},{"c":41.59,"h":42.6,"l":39.7,"n":70501,"o":39.75,"t":"2026-03-19T04:00:00Z","v":7904844,"vw":41.450582},{"c":41.92,"h":43.4,"l":41.03,"n":54086,"o":41.62,"t":"2026-03-20T04:00:00Z","v":5984500,"vw":42.340105},{"c":41.21,"h":42.42,"l":41,"n":33467,"o":41,"t":"2026-03-23T04:00:00Z","v":3458579,"vw":41.411216},{"c":42.56,"h":43.47,"l":41.49,"n":20861,"o":41.51,"t":"2026-03-24T04:00:00Z","v":1825517,"vw":42.590284},{"c":43.18,"h":43.19,"l":41.64,"n":30630,"o":41.84,"t":"2026-03-25T04:00:00Z","v":2584282,"vw":42.762716},{"c":43.68,"h":44.9,"l":42.8,"n":39032,"o":42.8,"t":"2026-03-26T04:00:00Z","v":3983119,"vw":44.154145},{"c":45.17,"h":46.99,"l":43.6826,"n":51958,"o":43.97,"t":"2026-03-27T04:00:00Z","v":6302416,"vw":45.519745},{"c":46.12,"h":47.84,"l":45.8,"n":50351,"o":46.7,"t":"2026-03-30T04:00:00Z","v":4945153,"vw":46.701177},{"c":46.22,"h":48.955,"l":45.46,"n":64556,"o":46.55,"t":"2026-03-31T04:00:00Z","v":5833445,"vw":46.903975},{"c":44.31,"h":46.22,"l":43.65,"n":63537,"o":44.85,"t":"2026-04-01T04:00:00Z","v":5787056,"vw":44.586752},{"c":45.22,"h":46.61,"l":44.45,"n":22956,"o":46,"t":"2026-04-02T04:00:00Z","v":1981989,"vw":45.215559},{"c":43.88,"h":45.28,"l":43.62,"n":20217,"o":45.09,"t":"2026-04-06T04:00:00Z","v":1572938,"vw":44.045733},{"c":44.17,"h":45.11,"l":43.297,"n":25745,"o":44.23,"t":"2026-04-07T04:00:00Z","v":2578792,"vw":43.861255},{"c":43.48,"h":43.69,"l":41.35,"n":33507,"o":41.93,"t":"2026-04-08T04:00:00Z","v":2949560,"vw":42.790352},{"c":42.69,"h":44,"l":42.46,"n":22925,"o":43.66,"t":"2026-04-09T04:00:00Z","v":2024004,"vw":42.910178},{"c":42.95,"h":43.1948,"l":42.57,"n":14016,"o":42.62,"t":"2026-04-10T04:00:00Z","v":1092697,"vw":42.874585},{"c":43.51,"h":44.48,"l":43.1399,"n":19823,"o":43.66,"t":"2026-04-13T04:00:00Z","v":2057215,"vw":43.850077},{"c":42.11,"h":43.3788,"l":41.7285,"n":21680,"o":43.37,"t":"2026-04-14T04:00:00Z","v":1905415,"vw":42.399337},{"c":41.54,"h":42.35,"l":41.3901,"n":20342,"o":41.79,"t":"2026-04-15T04:00:00Z","v":2023427,"vw":41.729356},{"c":41.87,"h":42.02,"l":41.39,"n":15980,"o":41.67,"t":"2026-04-16T04:00:00Z","v":1239319,"vw":41.77258},{"c":40.59,"h":41,"l":39.35,"n":30208,"o":40.44,"t":"2026-04-17T04:00:00Z","v":3030214,"vw":40.144343},{"c":40.98,"h":41.31,"l":40.4067,"n":15600,"o":40.64,"t":"2026-04-20T04:00:00Z","v":1313305,"vw":41.030557},{"c":43.12,"h":43.655,"l":41.08,"n":30507,"o":41.08,"t":"2026-04-21T04:00:00Z","v":3375758,"vw":42.964037},{"c":43.15,"h":44.37,"l":42.98,"n":17224,"o":44.06,"t":"2026-04-22T04:00:00Z","v":1548958,"vw":43.29655},{"c":43.31,"h":43.765,"l":43.115,"n":20543,"o":43.53,"t":"2026-04-23T04:00:00Z","v":1824586,"vw":43.426606},{"c":42.94,"h":43.44,"l":42.02,"n":17388,"o":43.12,"t":"2026-04-24T04:00:00Z","v":1429594,"vw":42.673384},{"c":43,"h":43.84,"l":42.73,"n":22541,"o":43.45,"t":"2026-04-27T04:00:00Z","v":1734446,"vw":43.077026},{"c":43.39,"h":43.9824,"l":43.155,"n":16716,"o":43.58,"t":"2026-04-28T04:00:00Z","v":1475742,"vw":43.601424},{"c":44.81,"h":45.15,"l":43.63,"n":26842,"o":44,"t":"2026-04-29T04:00:00Z","v":2660106,"vw":44.521735},{"c":45.16,"h":45.31,"l":44.302,"n":19955,"o":44.51,"t":"2026-04-30T04:00:00Z","v":1977177,"vw":44.944276},{"c":43.38,"h":44.87,"l":42.79,"n":24863,"o":44.87,"t":"2026-05-01T04:00:00Z","v":1878915,"vw":43.408688},{"c":44.43,"h":44.57,"l":43.6,"n":17192,"o":43.84,"t":"2026-05-04T04:00:00Z","v":1233115,"vw":44.328151},{"c":43.97,"h":44.42,"l":43.46,"n":18459,"o":44.39,"t":"2026-05-05T04:00:00Z","v":1609268,"vw":43.856158},{"c":43.26,"h":43.585,"l":42.424,"n":25260,"o":43,"t":"2026-05-06T04:00:00Z","v":2158156,"vw":43.134182},{"c":42.8,"h":42.98,"l":41.6306,"n":20863,"o":42.3,"t":"2026-05-07T04:00:00Z","v":1682814,"vw":42.330963},{"c":42.37,"h":43,"l":41.81,"n":26826,"o":42.85,"t":"2026-05-08T04:00:00Z","v":2148530,"vw":42.316125},{"c":44.93,"h":45.04,"l":42.52,"n":21711,"o":42.91,"t":"2026-05-11T04:00:00Z","v":1943215,"vw":44.131196},{"c":44.95,"h":45.79,"l":44.862,"n":18969,"o":45.16,"t":"2026-05-12T04:00:00Z","v":1599123,"vw":45.268776},{"c":43.53,"h":45.18,"l":43.47,"n":17264,"o":44.95,"t":"2026-05-13T04:00:00Z","v":1484506,"vw":44.018827},{"c":44.17,"h":44.61,"l":43.21,"n":14644,"o":43.44,"t":"2026-05-14T04:00:00Z","v":1078937,"vw":44.077278},{"c":43.66,"h":44.79,"l":43.41,"n":12446,"o":44.19,"t":"2026-05-15T04:00:00Z","v":1002815,"vw":43.847679},{"c":47.48,"h":47.775,"l":44.05,"n":53060,"o":44.13,"t":"2026-05-18T04:00:00Z","v":5812680,"vw":46.740233},{"c":47.96,"h":48.74,"l":47.08,"n":33758,"o":47.98,"t":"2026-05-19T04:00:00Z","v":3449807,"vw":47.848513},{"c":47.07,"h":48.9,"l":46.4517,"n":25471,"o":47.66,"t":"2026-05-20T04:00:00Z","v":2324008,"vw":47.107143},{"c":47.94,"h":49,"l":47.49,"n":22198,"o":47.93,"t":"2026-05-21T04:00:00Z","v":2069050,"vw":48.275767},{"c":47.99,"h":48.93,"l":47.64,"n":14522,"o":48,"t":"2026-05-22T04:00:00Z","v":1188098,"vw":48.094021},{"c":48.6,"h":49,"l":47.5,"n":23132,"o":47.97,"t":"2026-05-26T04:00:00Z","v":2401721,"vw":48.545798},{"c":51.59,"h":52.02,"l":47.92,"n":44784,"o":48.35,"t":"2026-05-27T04:00:00Z","v":4640354,"vw":50.740905},{"c":52,"h":53.61,"l":51.16,"n":33816,"o":52.01,"t":"2026-05-28T04:00:00Z","v":2725961,"vw":52.096401},{"c":53.01,"h":53.12,"l":51.83,"n":18913,"o":52.18,"t":"2026-05-29T04:00:00Z","v":1893745,"vw":52.697213},{"c":54.74,"h":56.145,"l":53.84,"n":35381,"o":53.9,"t":"2026-06-01T04:00:00Z","v":2934344,"vw":54.969172},{"c":55.31,"h":55.7409,"l":54.31,"n":21416,"o":54.54,"t":"2026-06-02T04:00:00Z","v":1800199,"vw":55.089284},{"c":54.9,"h":56.09,"l":54.345,"n":23530,"o":55.95,"t":"2026-06-03T04:00:00Z","v":2237077,"vw":55.134844},{"c":55.12,"h":55.66,"l":54,"n":15189,"o":54.25,"t":"2026-06-04T04:00:00Z","v":1202865,"vw":55.068194},{"c":53.5,"h":55.4629,"l":53.2,"n":18872,"o":54.76,"t":"2026-06-05T04:00:00Z","v":1523765,"vw":53.899563},{"c":53.54,"h":54.7861,"l":53.5,"n":16906,"o":54.25,"t":"2026-06-08T04:00:00Z","v":1327051,"vw":54.136254},{"c":53.61,"h":54.1999,"l":52.3,"n":16366,"o":53.74,"t":"2026-06-09T04:00:00Z","v":1280221,"vw":53.188785},{"c":54.27,"h":55.86,"l":53.71,"n":15449,"o":54.2,"t":"2026-06-10T04:00:00Z","v":1156429,"vw":54.910915},{"c":56.35,"h":57.49,"l":55.1,"n":27696,"o":55.12,"t":"2026-06-11T04:00:00Z","v":2812378,"vw":56.598497},{"c":55.89,"h":56.93,"l":55.1,"n":15097,"o":56,"t":"2026-06-12T04:00:00Z","v":1383690,"vw":55.917652},{"c":52.59,"h":54.25,"l":52.04,"n":27229,"o":54,"t":"2026-06-15T04:00:00Z","v":2514779,"vw":52.696141},{"c":51.24,"h":52.6,"l":50.5002,"n":38569,"o":52,"t":"2026-06-16T04:00:00Z","v":3114541,"vw":51.354073},{"c":50.85,"h":51.88,"l":50.68,"n":22221,"o":51.23,"t":"2026-06-17T04:00:00Z","v":1908182,"vw":51.231905},{"c":50.45,"h":50.895,"l":49.5,"n":25524,"o":50.55,"t":"2026-06-18T04:00:00Z","v":2251056,"vw":50.324125},{"c":49.47,"h":50.91,"l":49.03,"n":18030,"o":50.58,"t":"2026-06-22T04:00:00Z","v":1462130,"vw":49.528742},{"c":48.04,"h":49.169,"l":47.53,"n":16857,"o":49.11,"t":"2026-06-23T04:00:00Z","v":1462128,"vw":48.108384},{"c":45.62,"h":47.5,"l":45.4,"n":28450,"o":47.3,"t":"2026-06-24T04:00:00Z","v":2800117,"vw":45.835387},{"c":45.76,"h":46.26,"l":44.7,"n":17024,"o":45.5,"t":"2026-06-25T04:00:00Z","v":1617319,"vw":45.692029},{"c":45.33,"h":45.97,"l":44.9,"n":13288,"o":45.35,"t":"2026-06-26T04:00:00Z","v":989518,"vw":45.412344},{"c":45.25,"h":46.85,"l":45.22,"n":16367,"o":46.7,"t":"2026-06-29T04:00:00Z","v":1432035,"vw":46.029605},{"c":45.47,"h":46.36,"l":45.32,"n":15496,"o":46,"t":"2026-06-30T04:00:00Z","v":1301603,"vw":45.663101},{"c":44.96,"h":45.61,"l":44.02,"n":15586,"o":44.89,"t":"2026-07-01T04:00:00Z","v":1060384,"vw":44.579876},{"c":44.4,"h":45.55,"l":44.205,"n":14497,"o":44.94,"t":"2026-07-02T04:00:00Z","v":1012808,"vw":44.572778},{"c":46.12,"h":46.48,"l":45,"n":16964,"o":45.39,"t":"2026-07-06T04:00:00Z","v":1234023,"vw":45.99545},{"c":47.13,"h":47.5699,"l":45.74,"n":21294,"o":46.31,"t":"2026-07-07T04:00:00Z","v":1543525,"vw":46.698363},{"c":47.9,"h":50.05,"l":47.7,"n":35260,"o":47.77,"t":"2026-07-08T04:00:00Z","v":3240853,"vw":48.729185},{"c":47.04,"h":47.81,"l":46.0416,"n":15250,"o":47.61,"t":"2026-07-09T04:00:00Z","v":1228182,"vw":46.61494},{"c":47.58,"h":47.64,"l":47,"n":8553,"o":47,"t":"2026-07-10T04:00:00Z","v":588158,"vw":47.415869},{"c":49.5,"h":49.5699,"l":47.89,"n":22514,"o":48.02,"t":"2026-07-13T04:00:00Z","v":2136284,"vw":49.12462},{"c":49.8,"h":50.435,"l":49.21,"n":24048,"o":49.88,"t":"2026-07-14T04:00:00Z","v":2258473,"vw":49.772999},{"c":50.26,"h":50.42,"l":49.29,"n":19546,"o":49.8,"t":"2026-07-15T04:00:00Z","v":1518367,"vw":49.891744},{"c":48.45,"h":50.64,"l":48.38,"n":15433,"o":50.36,"t":"2026-07-16T04:00:00Z","v":1087470,"vw":49.427103},{"c":49.68,"h":49.82,"l":48.73,"n":13455,"o":49.5,"t":"2026-07-17T04:00:00Z","v":986666,"vw":49.321091},{"c":50.44,"h":50.49,"l":48.85,"n":12095,"o":49.25,"t":"2026-07-20T04:00:00Z","v":888740,"vw":50.000912},{"c":51.33,"h":51.6,"l":50.7001,"n":12136,"o":50.98,"t":"2026-07-21T04:00:00Z","v":835364,"vw":51.345877},{"c":52.51,"h":52.69,"l":51.765,"n":18285,"o":52,"t":"2026-07-22T04:00:00Z","v":1542448,"vw":52.329165},{"c":51.92,"h":53.57,"l":51.89,"n":12417,"o":53.53,"t":"2026-07-23T04:00:00Z","v":872898,"vw":52.517656},{"c":51.4,"h":51.7,"l":50.531,"n":13017,"o":51.5,"t":"2026-07-24T04:00:00Z","v":786207,"vw":51.351203},{"c":50.9,"h":50.99,"l":50.13,"n":11528,"o":50.4,"t":"2026-07-27T04:00:00Z","v":773010,"vw":50.706884},{"c":49.84,"h":51.09,"l":49.24,"n":15874,"o":50.72,"t":"2026-07-28T04:00:00Z","v":1046574,"vw":49.89948},{"c":50.32,"h":51.58,"l":49.56,"n":11810,"o":51.01,"t":"2026-07-29T04:00:00Z","v":909768,"vw":50.306425},{"c":52.15,"h":52.39,"l":50.355,"n":12767,"o":50.64,"t":"2026-07-30T04:00:00Z","v":1005816,"vw":51.913907},{"c":52.54,"h":53.47,"l":51.965,"n":12057,"o":52.8,"t":"2026-07-31T04:00:00Z","v":951204,"vw":52.689889},{"c":51.06,"h":52.45,"l":51,"n":12667,"o":51.5,"t":"2026-08-03T04:00:00Z","v":896846,"vw":51.572155},{"c":49.64,"h":51.0222,"l":49.07,"n":20536,"o":50.38,"t":"2026-08-04T04:00:00Z","v":1342711,"vw":49.527887},{"c":48.67,"h":50.08,"l":48.58,"n":17391,"o":50,"t":"2026-08-05T04:00:00Z","v":1487501,"vw":49.055068},{"c":49.61,"h":50.57,"l":48.72,"n":12237,"o":49.44,"t":"2026-08-06T04:00:00Z","v":693380,"vw":49.937208},{"c":49.16,"h":50.0889,"l":48.92,"n":12437,"o":48.94,"t":"2026-08-07T04:00:00Z","v":929623,"vw":49.287948},{"c":50.94,"h":51.39,"l":49.8001,"n":17983,"o":49.92,"t":"2026-08-10T04:00:00Z","v":1318796,"vw":50.691609},{"c":49.15,"h":52.99,"l":48.435,"n":36677,"o":51.74,"t":"2026-08-11T04:00:00Z","v":2200848,"vw":50.355885},{"c":48.9,"h":49.55,"l":47.86,"n":19702,"o":48.34,"t":"2026-08-12T04:00:00Z","v":938833,"vw":48.831383},{"c":49.45,"h":49.52,"l":48.11,"n":12745,"o":48.4,"t":"2026-08-13T04:00:00Z","v":874920,"vw":48.949381},{"c":50.05,"h":50.335,"l":49.51,"n":14681,"o":49.64,"t":"2026-08-14T04:00:00Z","v":916363,"vw":49.991509},{"c":52.7,"h":52.85,"l":50.88,"n":20461,"o":51.12,"t":"2026-08-17T04:00:00Z","v":1926204,"vw":52.201415},{"c":50.68,"h":53.4423,"l":50.56,"n":18741,"o":53.04,"t":"2026-08-18T04:00:00Z","v":1393049,"vw":51.275911},{"c":50.06,"h":51.8525,"l":49.955,"n":13035,"o":51.13,"t":"2026-08-19T04:00:00Z","v":980338,"vw":50.757992},{"c":50.92,"h":51.6199,"l":50.445,"n":13107,"o":51,"t":"2026-08-20T04:00:00Z","v":836781,"vw":50.936903},{"c":51.18,"h":51.94,"l":50.71,"n":8258,"o":51.05,"t":"2026-08-21T04:00:00Z","v":509638,"vw":51.262983},{"c":51.28,"h":51.88,"l":49.95,"n":12794,"o":50.8,"t":"2026-08-24T04:00:00Z","v":1155776,"vw":51.277998},{"c":50.01,"h":51,"l":49.58,"n":12226,"o":50.75,"t":"2026-08-25T04:00:00Z","v":1079084,"vw":50.025926},{"c":50.27,"h":50.9,"l":49.41,"n":10154,"o":49.84,"t":"2026-08-26T04:00:00Z","v":794345,"vw":50.17733},{"c":50.48,"h":51.6,"l":49.95,"n":10790,"o":50.23,"t":"2026-08-27T04:00:00Z","v":747002,"vw":50.800203},{"c":50.2,"h":50.95,"l":50.15,"n":9881,"o":50.68,"t":"2026-08-28T04:00:00Z","v":717342,"vw":50.431174},{"c":51.58,"h":52.17,"l":50.9,"n":15292,"o":50.9,"t":"2026-08-31T04:00:00Z","v":1052785,"vw":51.489583},{"c":52.46,"h":52.755,"l":51.67,"n":11111,"o":52.23,"t":"2026-09-01T04:00:00Z","v":904392,"vw":52.414151},{"c":53.91,"h":54.14,"l":52.03,"n":12092,"o":52.04,"t":"2026-09-02T04:00:00Z","v":978850,"vw":53.387096},{"c":52.41,"h":55.1899,"l":52.2,"n":14867,"o":54.25,"t":"2026-09-03T04:00:00Z","v":1084750,"vw":53.182804},{"c":52.62,"h":53.04,"l":51.345,"n":12305,"o":51.97,"t":"2026-09-04T04:00:00Z","v":714964,"vw":52.404387},{"c":53.09,"h":53.99,"l":52.185,"n":12380,"o":53.6,"t":"2026-09-08T04:00:00Z","v":877771,"vw":53.083674},{"c":54.61,"h":55.24,"l":52.79,"n":23809,"o":53.71,"t":"2026-09-09T04:00:00Z","v":2740966,"vw":54.301472},{"c":56.06,"h":56.94,"l":54.9,"n":30478,"o":55.21,"t":"2026-09-10T04:00:00Z","v":3070680,"vw":56.282821},{"c":55.55,"h":57.0987,"l":54.54,"n":26433,"o":55.11,"t":"2026-09-11T04:00:00Z","v":2282743,"vw":55.837506},{"c":56.33,"h":57.3,"l":55.6,"n":16465,"o":56.06,"t":"2026-09-14T04:00:00Z","v":1354428,"vw":56.401457},{"c":57.61,"h":57.87,"l":56.015,"n":17557,"o":56.28,"t":"2026-09-15T04:00:00Z","v":1638074,"vw":57.383102},{"c":54.65,"h":56.93,"l":54.275,"n":14625,"o":56.64,"t":"2026-09-16T04:00:00Z","v":1093287,"vw":55.370475},{"c":54.48,"h":54.87,"l":54.01,"n":11076,"o":54.01,"t":"2026-09-17T04:00:00Z","v":767500,"vw":54.504296},{"c":54.96,"h":54.98,"l":54.1,"n":10763,"o":54.4,"t":"2026-09-18T04:00:00Z","v":908868,"vw":54.646627},{"c":53.18,"h":54.8797,"l":52.57,"n":15152,"o":54.52,"t":"2026-09-21T04:00:00Z","v":1311022,"vw":53.32316},{"c":53.35,"h":54.21,"l":52.71,"n":24071,"o":52.8,"t":"2026-09-22T04:00:00Z","v":2340357,"vw":53.655781},{"c":53.93,"h":55.6,"l":52.99,"n":17729,"o":53.88,"t":"2026-09-23T04:00:00Z","v":1554421,"vw":54.106897},{"c":53.61,"h":55.08,"l":53.14,"n":12047,"o":54.47,"t":"2026-09-24T04:00:00Z","v":730723,"vw":54.023375},{"c":52.1,"h":53.36,"l":51.835,"n":12355,"o":53,"t":"2026-09-25T04:00:00Z","v":806476,"vw":52.213153},{"c":51.37,"h":53,"l":51.25,"n":12842,"o":53,"t":"2026-09-28T04:00:00Z","v":1061750,"vw":51.853294},{"c":50.31,"h":50.99,"l":49.92,"n":16319,"o":50.71,"t":"2026-09-29T04:00:00Z","v":1189614,"vw":50.406986},{"c":50.13,"h":50.818,"l":50,"n":13674,"o":50.46,"t":"2026-09-30T04:00:00Z","v":1059208,"vw":50.398823},{"c":49.27,"h":50.39,"l":48.945,"n":14857,"o":50,"t":"2026-10-01T04:00:00Z","v":985857,"vw":49.383466},{"c":49.67,"h":50.165,"l":48.36,"n":10773,"o":48.64,"t":"2026-10-02T04:00:00Z","v":796074,"vw":49.488469},{"c":51.24,"h":51.84,"l":50.3978,"n":18109,"o":50.53,"t":"2026-10-05T04:00:00Z","v":1178382,"vw":51.266703},{"c":51.16,"h":51.76,"l":50.5,"n":13280,"o":50.98,"t":"2026-10-06T04:00:00Z","v":1010234,"vw":51.247278},{"c":49.48,"h":51.545,"l":49.41,"n":14264,"o":51.31,"t":"2026-10-07T04:00:00Z","v":929065,"vw":49.857412},{"c":49.9,"h":50.71,"l":49.48,"n":15702,"o":50.19,"t":"2026-10-08T04:00:00Z","v":1179813,"vw":50.133938},{"c":50.04,"h":51.515,"l":49.5,"n":18330,"o":49.68,"t":"2026-10-09T04:00:00Z","v":1197843,"vw":50.264744},{"c":51.97,"h":52.27,"l":50.01,"n":13783,"o":50.69,"t":"2026-10-12T04:00:00Z","v":717973,"vw":51.834834},{"c":51.79,"h":52.7199,"l":51.2505,"n":11504,"o":51.98,"t":"2026-10-13T04:00:00Z","v":1015819,"vw":52.004025},{"c":52.25,"h":53.02,"l":51.94,"n":11735,"o":52.1,"t":"2026-10-14T04:00:00Z","v":814012,"vw":52.418963},{"c":51.11,"h":52.07,"l":50.7,"n":16249,"o":52,"t":"2026-10-15T04:00:00Z","v":1284577,"vw":51.173658},{"c":52.1,"h":52.25,"l":51.145,"n":13322,"o":51.165,"t":"2026-10-16T04:00:00Z","v":953412,"vw":51.834172},{"c":50.69,"h":52.12,"l":50.14,"n":14038,"o":52.12,"t":"2026-10-19T04:00:00Z","v":1030546,"vw":50.726138},{"c":50.78,"h":51.93,"l":50.15,"n":12404,"o":50.99,"t":"2026-10-20T04:00:00Z","v":872471,"vw":50.871983},{"c":50.37,"h":51.3,"l":49.75,"n":11026,"o":50.87,"t":"2026-10-21T04:00:00Z","v":744696,"vw":50.441578},{"c":49.17,"h":50.826,"l":47.96,"n":13048,"o":50.4,"t":"2026-10-22T04:00:00Z","v":869272,"vw":49.083022}],"volatilityBars":[{"c":54.75,"h":54.85,"l":54.75,"n":6,"o":54.85,"t":"2026-09-21T12:15:00Z","v":307,"vw":54.816667},{"c":54.5,"h":54.51,"l":54.5,"n":13,"o":54.5,"t":"2026-09-21T13:15:00Z","v":854,"vw":54.5025},{"c":54.29,"h":54.8797,"l":53.87,"n":705,"o":54.52,"t":"2026-09-21T13:30:00Z","v":74848,"vw":54.318576},{"c":53.78,"h":54.3,"l":53.73,"n":664,"o":54.22,"t":"2026-09-21T13:45:00Z","v":51139,"vw":53.980284},{"c":53.62,"h":53.97,"l":53.37,"n":462,"o":53.82,"t":"2026-09-21T14:00:00Z","v":32231,"vw":53.557908},{"c":53.45,"h":53.64,"l":53.34,"n":304,"o":53.64,"t":"2026-09-21T14:15:00Z","v":15713,"vw":53.459707},{"c":53.54,"h":53.7,"l":53.41,"n":302,"o":53.41,"t":"2026-09-21T14:30:00Z","v":16245,"vw":53.548871},{"c":53.36,"h":53.54,"l":53.36,"n":255,"o":53.53,"t":"2026-09-21T14:45:00Z","v":17273,"vw":53.440631},{"c":53.35,"h":53.51,"l":53.3,"n":343,"o":53.37,"t":"2026-09-21T15:00:00Z","v":17266,"vw":53.413219},{"c":53.19,"h":53.4,"l":53.14,"n":241,"o":53.345,"t":"2026-09-21T15:15:00Z","v":10319,"vw":53.284178},{"c":52.95,"h":53.21,"l":52.84,"n":570,"o":53.18,"t":"2026-09-21T15:30:00Z","v":49579,"vw":53.012721},{"c":52.97,"h":53.04,"l":52.86,"n":539,"o":52.93,"t":"2026-09-21T15:45:00Z","v":45439,"vw":52.943728},{"c":52.71,"h":53,"l":52.57,"n":449,"o":52.97,"t":"2026-09-21T16:00:00Z","v":31687,"vw":52.765793},{"c":52.78,"h":52.83,"l":52.6195,"n":283,"o":52.69,"t":"2026-09-21T16:15:00Z","v":15437,"vw":52.712999},{"c":52.69,"h":52.85,"l":52.69,"n":342,"o":52.82,"t":"2026-09-21T16:30:00Z","v":20895,"vw":52.748691},{"c":52.74,"h":52.81,"l":52.675,"n":340,"o":52.705,"t":"2026-09-21T16:45:00Z","v":14351,"vw":52.740134},{"c":52.65,"h":52.78,"l":52.6238,"n":267,"o":52.76,"t":"2026-09-21T17:00:00Z","v":17699,"vw":52.674439},{"c":52.8,"h":52.8282,"l":52.63,"n":265,"o":52.66,"t":"2026-09-21T17:15:00Z","v":12557,"vw":52.72557},{"c":52.7,"h":53.05,"l":52.7,"n":501,"o":52.84,"t":"2026-09-21T17:30:00Z","v":41742,"vw":52.9063},{"c":53.17,"h":53.35,"l":52.69,"n":896,"o":52.69,"t":"2026-09-21T17:45:00Z","v":137136,"vw":53.14519},{"c":53.32,"h":53.33,"l":53.0933,"n":457,"o":53.17,"t":"2026-09-21T18:00:00Z","v":33854,"vw":53.225908},{"c":53.445,"h":53.445,"l":53.285,"n":355,"o":53.32,"t":"2026-09-21T18:15:00Z","v":69287,"vw":53.370761},{"c":53.5593,"h":53.57,"l":53.42,"n":412,"o":53.48,"t":"2026-09-21T18:30:00Z","v":24442,"vw":53.49906},{"c":53.49,"h":53.555,"l":53.425,"n":586,"o":53.555,"t":"2026-09-21T18:45:00Z","v":65113,"vw":53.476688},{"c":53.52,"h":53.57,"l":53.47,"n":520,"o":53.47,"t":"2026-09-21T19:00:00Z","v":52690,"vw":53.502511},{"c":53.25,"h":53.545,"l":53.22,"n":909,"o":53.52,"t":"2026-09-21T19:15:00Z","v":91182,"vw":53.383356},{"c":53.355,"h":53.475,"l":53.14,"n":1061,"o":53.26,"t":"2026-09-21T19:30:00Z","v":101158,"vw":53.31803},{"c":53.19,"h":53.41,"l":53.1,"n":2349,"o":53.3728,"t":"2026-09-21T19:45:00Z","v":181757,"vw":53.262312},{"c":53.18,"h":53.18,"l":53.18,"n":17,"o":53.18,"t":"2026-09-21T20:00:00Z","v":58931,"vw":53.18},{"c":53.2658,"h":53.2658,"l":53.2658,"n":2,"o":53.2658,"t":"2026-09-21T23:00:00Z","v":105,"vw":53.2658},{"c":53.04,"h":53.04,"l":53.04,"n":13,"o":53.04,"t":"2026-09-22T11:15:00Z","v":455,"vw":53.04},{"c":52.36,"h":52.71,"l":52.3,"n":8,"o":52.71,"t":"2026-09-22T12:45:00Z","v":659,"vw":52.468907},{"c":52.45,"h":52.5,"l":52.3,"n":28,"o":52.31,"t":"2026-09-22T13:00:00Z","v":1459,"vw":52.345},{"c":52.3,"h":52.3001,"l":52.3,"n":6,"o":52.3,"t":"2026-09-22T13:15:00Z","v":744,"vw":52.300022},{"c":53.27,"h":53.31,"l":52.71,"n":703,"o":52.8,"t":"2026-09-22T13:30:00Z","v":89103,"vw":52.947142},{"c":53.75,"h":53.89,"l":53.314,"n":673,"o":53.35,"t":"2026-09-22T13:45:00Z","v":61984,"vw":53.701238},{"c":53.84,"h":53.99,"l":53.75,"n":534,"o":53.75,"t":"2026-09-22T14:00:00Z","v":49892,"vw":53.83347},{"c":53.7,"h":53.96,"l":53.7,"n":434,"o":53.845,"t":"2026-09-22T14:15:00Z","v":35751,"vw":53.839504},{"c":53.55,"h":53.74,"l":53.46,"n":691,"o":53.69,"t":"2026-09-22T14:30:00Z","v":60791,"vw":53.621377},{"c":53.63,"h":53.72,"l":53.5377,"n":360,"o":53.58,"t":"2026-09-22T14:45:00Z","v":26798,"vw":53.649178},{"c":53.58,"h":53.77,"l":53.56,"n":505,"o":53.71,"t":"2026-09-22T15:00:00Z","v":50220,"vw":53.706762},{"c":53.98,"h":53.98,"l":53.515,"n":702,"o":53.555,"t":"2026-09-22T15:15:00Z","v":81591,"vw":53.638097},{"c":54,"h":54.09,"l":53.85,"n":983,"o":53.99,"t":"2026-09-22T15:30:00Z","v":107138,"vw":53.987223},{"c":54.075,"h":54.21,"l":54.03,"n":1019,"o":54.05,"t":"2026-09-22T15:45:00Z","v":101474,"vw":54.109177},{"c":54.105,"h":54.16,"l":54.02,"n":670,"o":54.05,"t":"2026-09-22T16:00:00Z","v":67640,"vw":54.084339},{"c":53.975,"h":54.17,"l":53.965,"n":724,"o":54.08,"t":"2026-09-22T16:15:00Z","v":76759,"vw":54.087253},{"c":53.555,"h":54.01,"l":53.555,"n":1253,"o":53.98,"t":"2026-09-22T16:30:00Z","v":121969,"vw":53.872165},{"c":53.62,"h":53.725,"l":53.43,"n":1067,"o":53.535,"t":"2026-09-22T16:45:00Z","v":91787,"vw":53.623835},{"c":53.73,"h":53.73,"l":53.57,"n":1001,"o":53.61,"t":"2026-09-22T17:00:00Z","v":79678,"vw":53.672107},{"c":53.655,"h":53.78,"l":53.6,"n":578,"o":53.73,"t":"2026-09-22T17:15:00Z","v":51637,"vw":53.703665},{"c":53.965,"h":53.995,"l":53.66,"n":957,"o":53.68,"t":"2026-09-22T17:30:00Z","v":128389,"vw":53.831656},{"c":53.52,"h":54.2,"l":53.42,"n":703,"o":53.965,"t":"2026-09-22T17:45:00Z","v":63629,"vw":53.885899},{"c":53.625,"h":53.74,"l":53.42,"n":1167,"o":53.555,"t":"2026-09-22T18:00:00Z","v":93988,"vw":53.609301},{"c":53.645,"h":53.855,"l":53.61,"n":1027,"o":53.63,"t":"2026-09-22T18:15:00Z","v":108929,"vw":53.740935},{"c":53.7289,"h":53.74,"l":53.61,"n":529,"o":53.645,"t":"2026-09-22T18:30:00Z","v":26139,"vw":53.666875},{"c":53.755,"h":53.93,"l":53.705,"n":743,"o":53.705,"t":"2026-09-22T18:45:00Z","v":84019,"vw":53.804852},{"c":53.43,"h":53.755,"l":53.4,"n":1164,"o":53.755,"t":"2026-09-22T19:00:00Z","v":102318,"vw":53.553882},{"c":53.39,"h":53.64,"l":53.38,"n":1451,"o":53.48,"t":"2026-09-22T19:15:00Z","v":120420,"vw":53.538693},{"c":53.31,"h":53.46,"l":53.1,"n":1184,"o":53.428,"t":"2026-09-22T19:30:00Z","v":145194,"vw":53.191116},{"c":53.37,"h":53.48,"l":53.25,"n":3022,"o":53.36,"t":"2026-09-22T19:45:00Z","v":226015,"vw":53.393192},{"c":53.35,"h":53.35,"l":53.35,"n":16,"o":53.35,"t":"2026-09-22T20:00:00Z","v":81330,"vw":53.35},{"c":53.34,"h":53.34,"l":53.34,"n":1,"o":53.34,"t":"2026-09-22T23:45:00Z","v":200,"vw":53.34},{"c":53.34,"h":53.34,"l":53.34,"n":2,"o":53.34,"t":"2026-09-23T08:00:00Z","v":931,"vw":53.34},{"c":54.19,"h":54.19,"l":54.19,"n":6,"o":54.19,"t":"2026-09-23T08:15:00Z","v":203,"vw":54.19},{"c":53.69,"h":53.69,"l":53.69,"n":1,"o":53.69,"t":"2026-09-23T11:15:00Z","v":217,"vw":53.69},{"c":53.88,"h":53.88,"l":53.88,"n":2,"o":53.88,"t":"2026-09-23T13:15:00Z","v":1000,"vw":53.88},{"c":54.2,"h":54.48,"l":53.41,"n":860,"o":53.88,"t":"2026-09-23T13:30:00Z","v":98422,"vw":54.088343},{"c":55.16,"h":55.6,"l":54.23,"n":998,"o":54.29,"t":"2026-09-23T13:45:00Z","v":132510,"vw":54.983077},{"c":54.875,"h":55.3,"l":54.8,"n":626,"o":55.15,"t":"2026-09-23T14:00:00Z","v":54104,"vw":55.083114},{"c":54.865,"h":55,"l":54.665,"n":605,"o":54.94,"t":"2026-09-23T14:15:00Z","v":55387,"vw":54.864339},{"c":54.52,"h":54.925,"l":54.4773,"n":819,"o":54.845,"t":"2026-09-23T14:30:00Z","v":65819,"vw":54.721103},{"c":54.3,"h":54.56,"l":54.1,"n":878,"o":54.47,"t":"2026-09-23T14:45:00Z","v":58777,"vw":54.34152},{"c":54.43,"h":54.43,"l":54.22,"n":583,"o":54.3,"t":"2026-09-23T15:00:00Z","v":59584,"vw":54.334334},{"c":54.54,"h":54.54,"l":54.26,"n":376,"o":54.38,"t":"2026-09-23T15:15:00Z","v":22795,"vw":54.381455},{"c":54.2747,"h":54.58,"l":54.2747,"n":419,"o":54.48,"t":"2026-09-23T15:30:00Z","v":28612,"vw":54.439357},{"c":54.33,"h":54.33,"l":54.195,"n":489,"o":54.33,"t":"2026-09-23T15:45:00Z","v":44833,"vw":54.25423},{"c":54.0556,"h":54.31,"l":54.04,"n":556,"o":54.26,"t":"2026-09-23T16:00:00Z","v":39878,"vw":54.16804},{"c":54.12,"h":54.235,"l":54.065,"n":332,"o":54.07,"t":"2026-09-23T16:15:00Z","v":23561,"vw":54.150611},{"c":54.17,"h":54.17,"l":53.99,"n":566,"o":54.0832,"t":"2026-09-23T16:30:00Z","v":78234,"vw":54.08272},{"c":53.08,"h":54.17,"l":53.08,"n":1157,"o":54.0601,"t":"2026-09-23T16:45:00Z","v":82612,"vw":53.539558},{"c":53.17,"h":53.335,"l":52.99,"n":568,"o":53.04,"t":"2026-09-23T17:00:00Z","v":30820,"vw":53.230768},{"c":53.6,"h":53.62,"l":53.24,"n":607,"o":53.24,"t":"2026-09-23T17:15:00Z","v":53005,"vw":53.490179},{"c":53.45,"h":53.685,"l":53.19,"n":528,"o":53.67,"t":"2026-09-23T17:30:00Z","v":60078,"vw":53.44732},{"c":53.345,"h":53.455,"l":53.21,"n":544,"o":53.455,"t":"2026-09-23T17:45:00Z","v":39860,"vw":53.358326},{"c":53.315,"h":53.4,"l":53.255,"n":291,"o":53.345,"t":"2026-09-23T18:00:00Z","v":23256,"vw":53.346711},{"c":53.31,"h":53.38,"l":53.245,"n":323,"o":53.335,"t":"2026-09-23T18:15:00Z","v":21155,"vw":53.314923},{"c":53.44,"h":53.5,"l":53.3,"n":504,"o":53.3,"t":"2026-09-23T18:30:00Z","v":44493,"vw":53.427309},{"c":53.625,"h":53.765,"l":53.5,"n":817,"o":53.5,"t":"2026-09-23T18:45:00Z","v":93860,"vw":53.602009},{"c":53.955,"h":53.955,"l":53.5825,"n":527,"o":53.625,"t":"2026-09-23T19:00:00Z","v":32820,"vw":53.786392},{"c":54,"h":54.06,"l":53.88,"n":529,"o":53.96,"t":"2026-09-23T19:15:00Z","v":33664,"vw":53.970593},{"c":54.075,"h":54.1,"l":53.84,"n":739,"o":53.99,"t":"2026-09-23T19:30:00Z","v":49606,"vw":53.981919},{"c":53.93,"h":54.18,"l":53.825,"n":2060,"o":54.1,"t":"2026-09-23T19:45:00Z","v":144723,"vw":54.016563},{"c":53.93,"h":53.93,"l":53.93,"n":14,"o":53.93,"t":"2026-09-23T20:00:00Z","v":71123,"vw":53.93},{"c":55.51,"h":55.51,"l":55.51,"n":1,"o":55.51,"t":"2026-09-23T22:45:00Z","v":400,"vw":55.51},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-09-24T08:15:00Z","v":212,"vw":54.06},{"c":54.92,"h":54.92,"l":54.92,"n":4,"o":54.92,"t":"2026-09-24T08:45:00Z","v":400,"vw":54.92},{"c":54.8549,"h":54.8916,"l":54.8549,"n":2,"o":54.8916,"t":"2026-09-24T11:00:00Z","v":300,"vw":54.867133},{"c":54.4,"h":54.7,"l":54.4,"n":38,"o":54.7,"t":"2026-09-24T12:00:00Z","v":5710,"vw":54.639964},{"c":54.47,"h":54.47,"l":54.43,"n":26,"o":54.43,"t":"2026-09-24T12:15:00Z","v":1747,"vw":54.432581},{"c":54.75,"h":55,"l":54.4094,"n":379,"o":54.47,"t":"2026-09-24T13:30:00Z","v":29434,"vw":54.674662},{"c":54.46,"h":54.845,"l":54.11,"n":320,"o":54.79,"t":"2026-09-24T13:45:00Z","v":27860,"vw":54.337961},{"c":54.49,"h":54.55,"l":54.1787,"n":292,"o":54.46,"t":"2026-09-24T14:00:00Z","v":26471,"vw":54.391022},{"c":54.715,"h":54.72,"l":54.44,"n":288,"o":54.48,"t":"2026-09-24T14:15:00Z","v":16425,"vw":54.554198},{"c":54.82,"h":54.8499,"l":54.625,"n":267,"o":54.68,"t":"2026-09-24T14:30:00Z","v":14494,"vw":54.715527},{"c":54.87,"h":54.97,"l":54.58,"n":407,"o":54.8,"t":"2026-09-24T14:45:00Z","v":30690,"vw":54.769969},{"c":54.78,"h":54.9,"l":54.73,"n":332,"o":54.85,"t":"2026-09-24T15:00:00Z","v":13064,"vw":54.807083},{"c":54.76,"h":55.08,"l":54.73,"n":340,"o":54.73,"t":"2026-09-24T15:15:00Z","v":17483,"vw":54.86647},{"c":54.83,"h":54.9,"l":54.775,"n":280,"o":54.78,"t":"2026-09-24T15:30:00Z","v":14911,"vw":54.829068},{"c":54.62,"h":54.89,"l":54.53,"n":528,"o":54.832,"t":"2026-09-24T15:45:00Z","v":33189,"vw":54.712951},{"c":54.62,"h":54.7,"l":54.58,"n":270,"o":54.63,"t":"2026-09-24T16:00:00Z","v":14575,"vw":54.628973},{"c":53.65,"h":54.59,"l":53.65,"n":1510,"o":54.59,"t":"2026-09-24T16:15:00Z","v":90585,"vw":54.035231},{"c":53.48,"h":53.725,"l":53.14,"n":604,"o":53.6,"t":"2026-09-24T16:30:00Z","v":42531,"vw":53.379892},{"c":53.715,"h":53.78,"l":53.48,"n":397,"o":53.48,"t":"2026-09-24T16:45:00Z","v":29469,"vw":53.659706},{"c":53.73,"h":53.79,"l":53.67,"n":213,"o":53.74,"t":"2026-09-24T17:00:00Z","v":9783,"vw":53.726284},{"c":53.72,"h":53.79,"l":53.67,"n":240,"o":53.7051,"t":"2026-09-24T17:15:00Z","v":12199,"vw":53.73114},{"c":53.7995,"h":53.845,"l":53.65,"n":334,"o":53.745,"t":"2026-09-24T17:30:00Z","v":15459,"vw":53.726558},{"c":53.915,"h":54.075,"l":53.755,"n":509,"o":53.83,"t":"2026-09-24T17:45:00Z","v":40983,"vw":53.93662},{"c":53.73,"h":53.84,"l":53.73,"n":162,"o":53.78,"t":"2026-09-24T18:00:00Z","v":5571,"vw":53.781642},{"c":53.59,"h":53.74,"l":53.59,"n":172,"o":53.67,"t":"2026-09-24T18:15:00Z","v":8798,"vw":53.647255},{"c":53.685,"h":53.71,"l":53.49,"n":525,"o":53.565,"t":"2026-09-24T18:30:00Z","v":32742,"vw":53.563888},{"c":53.71,"h":53.8,"l":53.68,"n":263,"o":53.75,"t":"2026-09-24T18:45:00Z","v":14015,"vw":53.730932},{"c":53.795,"h":53.82,"l":53.74,"n":303,"o":53.78,"t":"2026-09-24T19:00:00Z","v":12824,"vw":53.785123},{"c":53.47,"h":53.77,"l":53.45,"n":390,"o":53.77,"t":"2026-09-24T19:15:00Z","v":19603,"vw":53.557686},{"c":53.51,"h":53.515,"l":53.37,"n":534,"o":53.475,"t":"2026-09-24T19:30:00Z","v":25302,"vw":53.443191},{"c":53.61,"h":53.61,"l":53.44,"n":1342,"o":53.51,"t":"2026-09-24T19:45:00Z","v":64998,"vw":53.51267},{"c":53.61,"h":53.61,"l":53.61,"n":18,"o":53.61,"t":"2026-09-24T20:00:00Z","v":46509,"vw":53.61},{"c":53.65,"h":53.85,"l":53.65,"n":21,"o":53.85,"t":"2026-09-25T08:30:00Z","v":408,"vw":53.733333},{"c":53.3,"h":53.66,"l":53.3,"n":23,"o":53.36,"t":"2026-09-25T08:45:00Z","v":1030,"vw":53.428531},{"c":52.75,"h":53.36,"l":52.5795,"n":404,"o":53,"t":"2026-09-25T13:30:00Z","v":36734,"vw":52.872246},{"c":52.14,"h":52.8947,"l":52.1005,"n":408,"o":52.8947,"t":"2026-09-25T13:45:00Z","v":40829,"vw":52.602388},{"c":52.3196,"h":52.38,"l":51.895,"n":874,"o":52.15,"t":"2026-09-25T14:00:00Z","v":69202,"vw":52.128699},{"c":51.99,"h":52.265,"l":51.95,"n":412,"o":52.265,"t":"2026-09-25T14:15:00Z","v":19371,"vw":52.096792},{"c":52.115,"h":52.13,"l":51.88,"n":367,"o":52.03,"t":"2026-09-25T14:30:00Z","v":18258,"vw":51.99481},{"c":52.2,"h":52.26,"l":51.9,"n":403,"o":52.16,"t":"2026-09-25T14:45:00Z","v":28428,"vw":52.045425},{"c":52.4,"h":52.41,"l":52.1105,"n":337,"o":52.1875,"t":"2026-09-25T15:00:00Z","v":18680,"vw":52.290153},{"c":52.45,"h":52.46,"l":52.17,"n":287,"o":52.38,"t":"2026-09-25T15:15:00Z","v":16923,"vw":52.296193},{"c":52.4475,"h":52.53,"l":52.36,"n":286,"o":52.41,"t":"2026-09-25T15:30:00Z","v":14416,"vw":52.42248},{"c":52.09,"h":52.45,"l":52.025,"n":362,"o":52.45,"t":"2026-09-25T15:45:00Z","v":20264,"vw":52.240135},{"c":51.92,"h":52.14,"l":51.835,"n":472,"o":52.07,"t":"2026-09-25T16:00:00Z","v":25608,"vw":51.9996},{"c":51.995,"h":52.17,"l":51.86,"n":618,"o":51.9125,"t":"2026-09-25T16:15:00Z","v":47218,"vw":52.036824},{"c":52.1,"h":52.18,"l":51.98,"n":524,"o":52.01,"t":"2026-09-25T16:30:00Z","v":28580,"vw":52.067118},{"c":52.08,"h":52.16,"l":52.03,"n":243,"o":52.105,"t":"2026-09-25T16:45:00Z","v":14733,"vw":52.11172},{"c":52.1575,"h":52.18,"l":52.05,"n":344,"o":52.05,"t":"2026-09-25T17:00:00Z","v":22759,"vw":52.101195},{"c":52.1275,"h":52.21,"l":52.0975,"n":200,"o":52.115,"t":"2026-09-25T17:15:00Z","v":9172,"vw":52.137868},{"c":52.19,"h":52.22,"l":52.0501,"n":505,"o":52.105,"t":"2026-09-25T17:30:00Z","v":38713,"vw":52.107371},{"c":52.13,"h":52.2,"l":52.095,"n":322,"o":52.17,"t":"2026-09-25T17:45:00Z","v":18255,"vw":52.147561},{"c":52.155,"h":52.19,"l":52.125,"n":215,"o":52.1328,"t":"2026-09-25T18:00:00Z","v":7825,"vw":52.152348},{"c":52.262,"h":52.3,"l":52.12,"n":305,"o":52.12,"t":"2026-09-25T18:15:00Z","v":13675,"vw":52.221415},{"c":52.15,"h":52.25,"l":52.14,"n":299,"o":52.245,"t":"2026-09-25T18:30:00Z","v":23000,"vw":52.196689},{"c":52.35,"h":52.36,"l":52.18,"n":252,"o":52.19,"t":"2026-09-25T18:45:00Z","v":17461,"vw":52.259672},{"c":52.32,"h":52.42,"l":52.24,"n":410,"o":52.36,"t":"2026-09-25T19:00:00Z","v":19640,"vw":52.324587},{"c":52.215,"h":52.32,"l":52.2,"n":365,"o":52.295,"t":"2026-09-25T19:15:00Z","v":13997,"vw":52.265544},{"c":52.26,"h":52.405,"l":52.215,"n":697,"o":52.215,"t":"2026-09-25T19:30:00Z","v":33903,"vw":52.316224},{"c":52.1,"h":52.33,"l":52.1,"n":1907,"o":52.295,"t":"2026-09-25T19:45:00Z","v":107734,"vw":52.182708},{"c":52.1,"h":52.1,"l":52.1,"n":14,"o":52.1,"t":"2026-09-25T20:00:00Z","v":73835,"vw":52.1},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-09-28T08:00:00Z","v":102,"vw":53},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-09-28T09:30:00Z","v":101,"vw":53},{"c":53.34,"h":53.34,"l":52.93,"n":33,"o":52.93,"t":"2026-09-28T09:45:00Z","v":753,"vw":53.135},{"c":53.45,"h":53.45,"l":53.45,"n":1,"o":53.45,"t":"2026-09-28T10:15:00Z","v":100,"vw":53.45},{"c":53.3,"h":53.3,"l":52.21,"n":7,"o":52.21,"t":"2026-09-28T11:30:00Z","v":1441,"vw":52.942926},{"c":52.7,"h":52.8,"l":52.45,"n":37,"o":52.45,"t":"2026-09-28T12:45:00Z","v":8438,"vw":52.737681},{"c":52.545,"h":53,"l":52.32,"n":481,"o":53,"t":"2026-09-28T13:30:00Z","v":39603,"vw":52.738121},{"c":51.97,"h":52.56,"l":51.85,"n":565,"o":52.56,"t":"2026-09-28T13:45:00Z","v":44480,"vw":52.217808},{"c":51.945,"h":51.945,"l":51.5,"n":416,"o":51.9313,"t":"2026-09-28T14:00:00Z","v":29571,"vw":51.676549},{"c":52.1,"h":52.1,"l":51.84,"n":177,"o":51.952,"t":"2026-09-28T14:15:00Z","v":9701,"vw":51.929826},{"c":52.09,"h":52.26,"l":52.06,"n":319,"o":52.21,"t":"2026-09-28T14:30:00Z","v":16563,"vw":52.16258},{"c":51.995,"h":52.19,"l":51.9313,"n":324,"o":52.085,"t":"2026-09-28T14:45:00Z","v":35863,"vw":52.012011},{"c":52.05,"h":52.1,"l":51.9301,"n":300,"o":51.964,"t":"2026-09-28T15:00:00Z","v":21390,"vw":52.039063},{"c":52.0188,"h":52.1397,"l":51.96,"n":275,"o":52.04,"t":"2026-09-28T15:15:00Z","v":22005,"vw":52.02179},{"c":52.09,"h":52.225,"l":51.95,"n":342,"o":51.975,"t":"2026-09-28T15:30:00Z","v":29681,"vw":52.07835},{"c":52.15,"h":52.27,"l":52.04,"n":484,"o":52.12,"t":"2026-09-28T15:45:00Z","v":43474,"vw":52.132844},{"c":52.072,"h":52.225,"l":52.04,"n":313,"o":52.21,"t":"2026-09-28T16:00:00Z","v":36732,"vw":52.112279},{"c":51.795,"h":52.09,"l":51.7019,"n":1181,"o":52.03,"t":"2026-09-28T16:15:00Z","v":124102,"vw":51.927458},{"c":52.03,"h":52.05,"l":51.73,"n":467,"o":51.79,"t":"2026-09-28T16:30:00Z","v":38248,"vw":51.916992},{"c":52.02,"h":52.094,"l":51.97,"n":333,"o":51.99,"t":"2026-09-28T16:45:00Z","v":22878,"vw":52.018229},{"c":51.72,"h":52.1,"l":51.66,"n":780,"o":52.01,"t":"2026-09-28T17:00:00Z","v":63339,"vw":51.837147},{"c":51.75,"h":51.86,"l":51.6833,"n":210,"o":51.725,"t":"2026-09-28T17:15:00Z","v":11645,"vw":51.78008},{"c":51.79,"h":51.79,"l":51.73,"n":115,"o":51.75,"t":"2026-09-28T17:30:00Z","v":5566,"vw":51.75534},{"c":51.735,"h":51.81,"l":51.64,"n":530,"o":51.75,"t":"2026-09-28T17:45:00Z","v":37313,"vw":51.760108},{"c":52.025,"h":52.0299,"l":51.755,"n":390,"o":51.78,"t":"2026-09-28T18:00:00Z","v":35985,"vw":51.86647},{"c":51.84,"h":52,"l":51.815,"n":336,"o":52,"t":"2026-09-28T18:15:00Z","v":21937,"vw":51.876646},{"c":51.83,"h":52,"l":51.76,"n":515,"o":51.82,"t":"2026-09-28T18:30:00Z","v":52125,"vw":51.896022},{"c":51.645,"h":51.855,"l":51.645,"n":275,"o":51.855,"t":"2026-09-28T18:45:00Z","v":30264,"vw":51.738595},{"c":51.73,"h":51.79,"l":51.64,"n":380,"o":51.67,"t":"2026-09-28T19:00:00Z","v":25854,"vw":51.712784},{"c":51.43,"h":51.71,"l":51.3601,"n":422,"o":51.71,"t":"2026-09-28T19:15:00Z","v":32736,"vw":51.555159},{"c":51.42,"h":51.5,"l":51.35,"n":674,"o":51.45,"t":"2026-09-28T19:30:00Z","v":42238,"vw":51.420648},{"c":51.37,"h":51.425,"l":51.25,"n":1549,"o":51.425,"t":"2026-09-28T19:45:00Z","v":86554,"vw":51.330715},{"c":51.32,"h":51.37,"l":51.32,"n":18,"o":51.37,"t":"2026-09-28T20:00:00Z","v":81918,"vw":51.368622},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-28T20:30:00Z","v":100,"vw":52},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-09-28T21:15:00Z","v":100,"vw":51.25},{"c":51.19,"h":51.19,"l":51.19,"n":1,"o":51.19,"t":"2026-09-28T21:30:00Z","v":100,"vw":51.19},{"c":52.22,"h":52.22,"l":52.22,"n":1,"o":52.22,"t":"2026-09-28T21:45:00Z","v":196,"vw":52.22},{"c":51.25,"h":51.25,"l":51.25,"n":3,"o":51.25,"t":"2026-09-28T22:45:00Z","v":300,"vw":51.25},{"c":51,"h":51.1,"l":51,"n":5,"o":51.1,"t":"2026-09-29T12:30:00Z","v":302,"vw":51.066667},{"c":50.24,"h":50.99,"l":50.15,"n":773,"o":50.71,"t":"2026-09-29T13:30:00Z","v":67949,"vw":50.417611},{"c":50.72,"h":50.78,"l":50.24,"n":687,"o":50.275,"t":"2026-09-29T13:45:00Z","v":44004,"vw":50.524309},{"c":50.75,"h":50.82,"l":50.555,"n":812,"o":50.69,"t":"2026-09-29T14:00:00Z","v":61300,"vw":50.679013},{"c":50.58,"h":50.72,"l":50.38,"n":556,"o":50.72,"t":"2026-09-29T14:15:00Z","v":32114,"vw":50.530725},{"c":50.47,"h":50.72,"l":50.47,"n":492,"o":50.595,"t":"2026-09-29T14:30:00Z","v":30783,"vw":50.613817},{"c":50.7,"h":50.7697,"l":50.47,"n":665,"o":50.4934,"t":"2026-09-29T14:45:00Z","v":51482,"vw":50.632216},{"c":50.48,"h":50.755,"l":50.45,"n":584,"o":50.72,"t":"2026-09-29T15:00:00Z","v":39588,"vw":50.582035},{"c":50.42,"h":50.53,"l":50.385,"n":368,"o":50.5,"t":"2026-09-29T15:15:00Z","v":29764,"vw":50.441476},{"c":50.665,"h":50.7,"l":50.39,"n":811,"o":50.44,"t":"2026-09-29T15:30:00Z","v":71584,"vw":50.485872},{"c":50.68,"h":50.73,"l":50.48,"n":527,"o":50.67,"t":"2026-09-29T15:45:00Z","v":28797,"vw":50.637563},{"c":50.73,"h":50.94,"l":50.67,"n":330,"o":50.67,"t":"2026-09-29T16:00:00Z","v":22264,"vw":50.760814},{"c":50.765,"h":50.79,"l":50.62,"n":387,"o":50.72,"t":"2026-09-29T16:15:00Z","v":20355,"vw":50.700389},{"c":50.73,"h":50.77,"l":50.68,"n":255,"o":50.765,"t":"2026-09-29T16:30:00Z","v":14298,"vw":50.74556},{"c":50.61,"h":50.73,"l":50.58,"n":347,"o":50.73,"t":"2026-09-29T16:45:00Z","v":32298,"vw":50.617571},{"c":50.48,"h":50.61,"l":50.48,"n":401,"o":50.61,"t":"2026-09-29T17:00:00Z","v":22815,"vw":50.559839},{"c":50.43,"h":50.505,"l":50.36,"n":597,"o":50.505,"t":"2026-09-29T17:15:00Z","v":36549,"vw":50.430271},{"c":50.342,"h":50.46,"l":50.34,"n":320,"o":50.435,"t":"2026-09-29T17:30:00Z","v":16585,"vw":50.377314},{"c":50.275,"h":50.36,"l":50.21,"n":445,"o":50.34,"t":"2026-09-29T17:45:00Z","v":24129,"vw":50.295508},{"c":50.39,"h":50.42,"l":50.18,"n":534,"o":50.275,"t":"2026-09-29T18:00:00Z","v":28561,"vw":50.301977},{"c":50.3,"h":50.41,"l":50.25,"n":399,"o":50.36,"t":"2026-09-29T18:15:00Z","v":24913,"vw":50.331978},{"c":50.22,"h":50.325,"l":50.095,"n":563,"o":50.31,"t":"2026-09-29T18:30:00Z","v":38365,"vw":50.201757},{"c":50,"h":50.22,"l":49.96,"n":573,"o":50.2005,"t":"2026-09-29T18:45:00Z","v":42530,"vw":50.036162},{"c":50,"h":50.08,"l":49.92,"n":592,"o":50.03,"t":"2026-09-29T19:00:00Z","v":32403,"vw":50.004099},{"c":50.01,"h":50.08,"l":49.935,"n":632,"o":50.0125,"t":"2026-09-29T19:15:00Z","v":31643,"vw":50.016296},{"c":50.26,"h":50.32,"l":50.01,"n":871,"o":50.01,"t":"2026-09-29T19:30:00Z","v":55661,"vw":50.200734},{"c":50.31,"h":50.39,"l":50.21,"n":2524,"o":50.26,"t":"2026-09-29T19:45:00Z","v":194675,"vw":50.297611},{"c":50.31,"h":50.31,"l":50.31,"n":17,"o":50.31,"t":"2026-09-29T20:00:00Z","v":90276,"vw":50.31},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-09-30T12:00:00Z","v":202,"vw":50.65},{"c":50.85,"h":50.9,"l":50.85,"n":3,"o":50.9,"t":"2026-09-30T12:30:00Z","v":300,"vw":50.883333},{"c":51.1224,"h":51.1224,"l":51.05,"n":3,"o":51.05,"t":"2026-09-30T13:00:00Z","v":400,"vw":51.093879},{"c":50.555,"h":50.738,"l":50.16,"n":432,"o":50.46,"t":"2026-09-30T13:30:00Z","v":62456,"vw":50.496588},{"c":50.6336,"h":50.74,"l":50.43,"n":195,"o":50.515,"t":"2026-09-30T13:45:00Z","v":17558,"vw":50.653181},{"c":50.48,"h":50.818,"l":50.43,"n":248,"o":50.74,"t":"2026-09-30T14:00:00Z","v":14576,"vw":50.623387},{"c":50.495,"h":50.58,"l":50.4,"n":723,"o":50.4501,"t":"2026-09-30T14:15:00Z","v":66624,"vw":50.488495},{"c":50.4,"h":50.6,"l":50.4,"n":447,"o":50.47,"t":"2026-09-30T14:30:00Z","v":25300,"vw":50.533255},{"c":50.4,"h":50.52,"l":50.261,"n":632,"o":50.45,"t":"2026-09-30T14:45:00Z","v":52583,"vw":50.40321},{"c":50.48,"h":50.75,"l":50.435,"n":613,"o":50.46,"t":"2026-09-30T15:00:00Z","v":36442,"vw":50.563018},{"c":50.58,"h":50.59,"l":50.455,"n":265,"o":50.495,"t":"2026-09-30T15:15:00Z","v":11602,"vw":50.49661},{"c":50.4,"h":50.56,"l":50.35,"n":334,"o":50.56,"t":"2026-09-30T15:30:00Z","v":10189,"vw":50.458129},{"c":50.53,"h":50.58,"l":50.4035,"n":282,"o":50.42,"t":"2026-09-30T15:45:00Z","v":11848,"vw":50.472843},{"c":50.485,"h":50.555,"l":50.45,"n":192,"o":50.54,"t":"2026-09-30T16:00:00Z","v":6911,"vw":50.507231},{"c":50.53,"h":50.575,"l":50.37,"n":294,"o":50.5,"t":"2026-09-30T16:15:00Z","v":14391,"vw":50.460899},{"c":50.51,"h":50.64,"l":50.47,"n":315,"o":50.55,"t":"2026-09-30T16:30:00Z","v":17579,"vw":50.576662},{"c":50.585,"h":50.66,"l":50.5,"n":400,"o":50.5,"t":"2026-09-30T16:45:00Z","v":31266,"vw":50.583207},{"c":50.67,"h":50.7,"l":50.43,"n":353,"o":50.56,"t":"2026-09-30T17:00:00Z","v":23608,"vw":50.583222},{"c":50.6,"h":50.66,"l":50.58,"n":365,"o":50.66,"t":"2026-09-30T17:15:00Z","v":17570,"vw":50.618181},{"c":50.6,"h":50.65,"l":50.58,"n":690,"o":50.59,"t":"2026-09-30T17:30:00Z","v":44503,"vw":50.616876},{"c":50.67,"h":50.7925,"l":50.52,"n":544,"o":50.58,"t":"2026-09-30T17:45:00Z","v":33966,"vw":50.661355},{"c":50.57,"h":50.745,"l":50.53,"n":317,"o":50.675,"t":"2026-09-30T18:00:00Z","v":17138,"vw":50.680764},{"c":50.45,"h":50.53,"l":50.365,"n":354,"o":50.53,"t":"2026-09-30T18:15:00Z","v":24742,"vw":50.465499},{"c":50.54,"h":50.6,"l":50.455,"n":335,"o":50.455,"t":"2026-09-30T18:30:00Z","v":18273,"vw":50.530761},{"c":50.34,"h":50.63,"l":50.3201,"n":940,"o":50.555,"t":"2026-09-30T18:45:00Z","v":129282,"vw":50.473276},{"c":50.44,"h":50.53,"l":50.31,"n":568,"o":50.34,"t":"2026-09-30T19:00:00Z","v":38694,"vw":50.359625},{"c":50.13,"h":50.425,"l":50.13,"n":406,"o":50.42,"t":"2026-09-30T19:15:00Z","v":18463,"vw":50.261232},{"c":50.16,"h":50.19,"l":50,"n":755,"o":50.12,"t":"2026-09-30T19:30:00Z","v":58183,"vw":50.055113},{"c":50.08,"h":50.25,"l":50.03,"n":2310,"o":50.155,"t":"2026-09-30T19:45:00Z","v":168171,"vw":50.156343},{"c":50.13,"h":50.13,"l":50.13,"n":18,"o":50.13,"t":"2026-09-30T20:00:00Z","v":80068,"vw":50.13},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-01T12:30:00Z","v":100,"vw":51.13},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-01T12:45:00Z","v":150,"vw":50.5},{"c":50.15,"h":50.15,"l":50.15,"n":8,"o":50.15,"t":"2026-10-01T13:00:00Z","v":186,"vw":50.15},{"c":50.26,"h":50.3,"l":49.88,"n":388,"o":50,"t":"2026-10-01T13:30:00Z","v":30801,"vw":50.053416},{"c":50.3595,"h":50.39,"l":50.01,"n":378,"o":50.25,"t":"2026-10-01T13:45:00Z","v":29331,"vw":50.231348},{"c":49.86,"h":50.38,"l":49.7178,"n":512,"o":50.295,"t":"2026-10-01T14:00:00Z","v":37037,"vw":50.028799},{"c":49.905,"h":50.045,"l":49.85,"n":283,"o":49.88,"t":"2026-10-01T14:15:00Z","v":16069,"vw":49.909807},{"c":49.805,"h":50.068,"l":49.75,"n":274,"o":49.88,"t":"2026-10-01T14:30:00Z","v":13044,"vw":49.889391},{"c":49.43,"h":49.785,"l":49.34,"n":720,"o":49.785,"t":"2026-10-01T14:45:00Z","v":41726,"vw":49.568194},{"c":49.27,"h":49.45,"l":49.24,"n":416,"o":49.39,"t":"2026-10-01T15:00:00Z","v":16374,"vw":49.35695},{"c":49.33,"h":49.38,"l":49.112,"n":424,"o":49.28,"t":"2026-10-01T15:15:00Z","v":20524,"vw":49.258762},{"c":49.1,"h":49.33,"l":49.051,"n":367,"o":49.325,"t":"2026-10-01T15:30:00Z","v":24984,"vw":49.166382},{"c":49.09,"h":49.26,"l":48.945,"n":767,"o":49.105,"t":"2026-10-01T15:45:00Z","v":48993,"vw":49.066731},{"c":49.15,"h":49.26,"l":49.07,"n":433,"o":49.09,"t":"2026-10-01T16:00:00Z","v":20323,"vw":49.198958},{"c":49.29,"h":49.3,"l":48.98,"n":552,"o":49.17,"t":"2026-10-01T16:15:00Z","v":30898,"vw":49.156144},{"c":49.37,"h":49.37,"l":49.14,"n":434,"o":49.295,"t":"2026-10-01T16:30:00Z","v":31883,"vw":49.265371},{"c":49.16,"h":49.44,"l":49.16,"n":460,"o":49.39,"t":"2026-10-01T16:45:00Z","v":23213,"vw":49.312075},{"c":49.235,"h":49.25,"l":49.1,"n":397,"o":49.195,"t":"2026-10-01T17:00:00Z","v":20432,"vw":49.184623},{"c":49.275,"h":49.36,"l":49.1863,"n":401,"o":49.235,"t":"2026-10-01T17:15:00Z","v":26382,"vw":49.28565},{"c":49.35,"h":49.3795,"l":49.22,"n":589,"o":49.27,"t":"2026-10-01T17:30:00Z","v":33926,"vw":49.285386},{"c":49.59,"h":49.59,"l":49.285,"n":754,"o":49.35,"t":"2026-10-01T17:45:00Z","v":58009,"vw":49.380616},{"c":49.3178,"h":49.6463,"l":49.29,"n":569,"o":49.55,"t":"2026-10-01T18:00:00Z","v":35348,"vw":49.460445},{"c":49.37,"h":49.39,"l":49.2,"n":502,"o":49.31,"t":"2026-10-01T18:15:00Z","v":22875,"vw":49.287664},{"c":49.165,"h":49.38,"l":49.165,"n":551,"o":49.38,"t":"2026-10-01T18:30:00Z","v":31273,"vw":49.26565},{"c":49.195,"h":49.2,"l":49.08,"n":368,"o":49.14,"t":"2026-10-01T18:45:00Z","v":23922,"vw":49.132972},{"c":49.27,"h":49.27,"l":49.19,"n":475,"o":49.21,"t":"2026-10-01T19:00:00Z","v":33002,"vw":49.229165},{"c":49.26,"h":49.3087,"l":49.18,"n":646,"o":49.26,"t":"2026-10-01T19:15:00Z","v":50092,"vw":49.2633},{"c":49.24,"h":49.33,"l":49.16,"n":779,"o":49.3,"t":"2026-10-01T19:30:00Z","v":48429,"vw":49.266611},{"c":49.27,"h":49.38,"l":49.18,"n":1858,"o":49.25,"t":"2026-10-01T19:45:00Z","v":140283,"vw":49.296534},{"c":49.27,"h":49.27,"l":49.27,"n":23,"o":49.27,"t":"2026-10-01T20:00:00Z","v":69119,"vw":49.27},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-01T23:45:00Z","v":100,"vw":49.5},{"c":49.26,"h":49.26,"l":49.25,"n":7,"o":49.26,"t":"2026-10-02T08:00:00Z","v":799,"vw":49.258748},{"c":48.8,"h":48.85,"l":48.8,"n":5,"o":48.85,"t":"2026-10-02T12:00:00Z","v":427,"vw":48.824118},{"c":48.98,"h":48.98,"l":48.9444,"n":15,"o":48.9444,"t":"2026-10-02T12:15:00Z","v":1399,"vw":48.947636},{"c":48.68,"h":48.98,"l":48.5,"n":9,"o":48.94,"t":"2026-10-02T13:00:00Z","v":1030,"vw":48.771},{"c":48.7,"h":48.7,"l":48.64,"n":9,"o":48.68,"t":"2026-10-02T13:15:00Z","v":820,"vw":48.672535},{"c":48.95,"h":48.95,"l":48.36,"n":438,"o":48.64,"t":"2026-10-02T13:30:00Z","v":28679,"vw":48.646553},{"c":49.16,"h":49.41,"l":48.81,"n":578,"o":48.9,"t":"2026-10-02T13:45:00Z","v":49641,"vw":49.168598},{"c":49.13,"h":49.39,"l":49,"n":595,"o":49.23,"t":"2026-10-02T14:00:00Z","v":55588,"vw":49.082825},{"c":49.2,"h":49.2,"l":48.96,"n":307,"o":49.13,"t":"2026-10-02T14:15:00Z","v":13542,"vw":49.078833},{"c":49.145,"h":49.3299,"l":49.075,"n":332,"o":49.16,"t":"2026-10-02T14:30:00Z","v":30052,"vw":49.227025},{"c":49.21,"h":49.43,"l":49.08,"n":558,"o":49.15,"t":"2026-10-02T14:45:00Z","v":55063,"vw":49.270895},{"c":49.225,"h":49.28,"l":49.125,"n":217,"o":49.17,"t":"2026-10-02T15:00:00Z","v":13856,"vw":49.206901},{"c":49.14,"h":49.32,"l":49.095,"n":178,"o":49.18,"t":"2026-10-02T15:15:00Z","v":7739,"vw":49.213464},{"c":49.17,"h":49.2045,"l":49.06,"n":229,"o":49.09,"t":"2026-10-02T15:30:00Z","v":10712,"vw":49.153113},{"c":49.2401,"h":49.41,"l":49.17,"n":521,"o":49.19,"t":"2026-10-02T15:45:00Z","v":36790,"vw":49.332874},{"c":49.37,"h":49.37,"l":49.22,"n":246,"o":49.25,"t":"2026-10-02T16:00:00Z","v":12489,"vw":49.29506},{"c":49.71,"h":49.72,"l":49.39,"n":242,"o":49.415,"t":"2026-10-02T16:15:00Z","v":19398,"vw":49.59307},{"c":49.68,"h":49.82,"l":49.65,"n":244,"o":49.8,"t":"2026-10-02T16:30:00Z","v":13955,"vw":49.720006},{"c":49.81,"h":49.845,"l":49.65,"n":186,"o":49.7,"t":"2026-10-02T16:45:00Z","v":12141,"vw":49.714555},{"c":49.875,"h":49.875,"l":49.705,"n":211,"o":49.81,"t":"2026-10-02T17:00:00Z","v":11568,"vw":49.763753},{"c":50,"h":50.085,"l":49.78,"n":485,"o":49.8,"t":"2026-10-02T17:15:00Z","v":37637,"vw":49.968016},{"c":50.02,"h":50.04,"l":49.89,"n":228,"o":50,"t":"2026-10-02T17:30:00Z","v":11899,"vw":49.97441},{"c":50.112,"h":50.14,"l":49.98,"n":243,"o":50.045,"t":"2026-10-02T17:45:00Z","v":15350,"vw":50.045669},{"c":50.12,"h":50.165,"l":50.1,"n":298,"o":50.13,"t":"2026-10-02T18:00:00Z","v":18469,"vw":50.12921},{"c":49.745,"h":50.15,"l":49.745,"n":321,"o":50.12,"t":"2026-10-02T18:15:00Z","v":16697,"vw":49.899617},{"c":49.82,"h":49.82,"l":49.705,"n":232,"o":49.745,"t":"2026-10-02T18:30:00Z","v":11335,"vw":49.763668},{"c":49.685,"h":49.795,"l":49.64,"n":381,"o":49.795,"t":"2026-10-02T18:45:00Z","v":17426,"vw":49.698599},{"c":49.67,"h":49.73,"l":49.63,"n":354,"o":49.72,"t":"2026-10-02T19:00:00Z","v":19764,"vw":49.674556},{"c":49.475,"h":49.7,"l":49.475,"n":428,"o":49.67,"t":"2026-10-02T19:15:00Z","v":25959,"vw":49.619716},{"c":49.65,"h":49.67,"l":49.45,"n":534,"o":49.47,"t":"2026-10-02T19:30:00Z","v":36108,"vw":49.553448},{"c":49.68,"h":49.69,"l":49.535,"n":1701,"o":49.64,"t":"2026-10-02T19:45:00Z","v":122255,"vw":49.629038},{"c":49.67,"h":49.67,"l":49.67,"n":19,"o":49.67,"t":"2026-10-02T20:00:00Z","v":79939,"vw":49.67},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-02T22:00:00Z","v":100,"vw":49.67},{"c":50,"h":50,"l":50,"n":4,"o":50,"t":"2026-10-05T08:00:00Z","v":439,"vw":50},{"c":50.26,"h":50.26,"l":50.26,"n":8,"o":50.26,"t":"2026-10-05T08:45:00Z","v":792,"vw":50.26},{"c":50.07,"h":50.07,"l":50.06,"n":21,"o":50.06,"t":"2026-10-05T09:00:00Z","v":1087,"vw":50.068384},{"c":50.2,"h":50.2,"l":50.17,"n":17,"o":50.2,"t":"2026-10-05T11:00:00Z","v":2001,"vw":50.197808},{"c":49.95,"h":50.35,"l":49.9,"n":26,"o":50.35,"t":"2026-10-05T12:00:00Z","v":3419,"vw":50.201765},{"c":50.29,"h":50.29,"l":50.03,"n":28,"o":50.03,"t":"2026-10-05T12:15:00Z","v":1305,"vw":50.217},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-05T12:45:00Z","v":100,"vw":50.5},{"c":50.62,"h":51.36,"l":50.47,"n":663,"o":50.53,"t":"2026-10-05T13:30:00Z","v":52159,"vw":50.801954},{"c":50.9,"h":50.92,"l":50.3978,"n":469,"o":50.62,"t":"2026-10-05T13:45:00Z","v":30132,"vw":50.69096},{"c":50.86,"h":50.97,"l":50.56,"n":683,"o":50.97,"t":"2026-10-05T14:00:00Z","v":38675,"vw":50.794627},{"c":50.72,"h":50.84,"l":50.63,"n":509,"o":50.84,"t":"2026-10-05T14:15:00Z","v":26524,"vw":50.735409},{"c":50.75,"h":50.82,"l":50.63,"n":439,"o":50.72,"t":"2026-10-05T14:30:00Z","v":17550,"vw":50.742035},{"c":50.985,"h":51.045,"l":50.58,"n":1015,"o":50.76,"t":"2026-10-05T14:45:00Z","v":89923,"vw":50.948283},{"c":51.38,"h":51.425,"l":50.95,"n":537,"o":50.95,"t":"2026-10-05T15:00:00Z","v":26599,"vw":51.204239},{"c":51.28,"h":51.36,"l":51.21,"n":456,"o":51.33,"t":"2026-10-05T15:15:00Z","v":20091,"vw":51.283211},{"c":51.375,"h":51.41,"l":51.15,"n":629,"o":51.33,"t":"2026-10-05T15:30:00Z","v":43986,"vw":51.314716},{"c":51.31,"h":51.4,"l":51.14,"n":800,"o":51.4,"t":"2026-10-05T15:45:00Z","v":51700,"vw":51.235213},{"c":51.27,"h":51.41,"l":51.1,"n":1071,"o":51.31,"t":"2026-10-05T16:00:00Z","v":68250,"vw":51.2127},{"c":51.33,"h":51.42,"l":51.23,"n":516,"o":51.25,"t":"2026-10-05T16:15:00Z","v":29404,"vw":51.3403},{"c":51.48,"h":51.54,"l":51.365,"n":503,"o":51.39,"t":"2026-10-05T16:30:00Z","v":25421,"vw":51.4499},{"c":51.48,"h":51.52,"l":51.43,"n":458,"o":51.47,"t":"2026-10-05T16:45:00Z","v":20221,"vw":51.483919},{"c":51.57,"h":51.59,"l":51.43,"n":531,"o":51.45,"t":"2026-10-05T17:00:00Z","v":23868,"vw":51.526775},{"c":51.535,"h":51.725,"l":51.53,"n":462,"o":51.57,"t":"2026-10-05T17:15:00Z","v":29088,"vw":51.631878},{"c":51.55,"h":51.59,"l":51.49,"n":377,"o":51.53,"t":"2026-10-05T17:30:00Z","v":22330,"vw":51.555331},{"c":51.67,"h":51.67,"l":51.49,"n":327,"o":51.51,"t":"2026-10-05T17:45:00Z","v":20514,"vw":51.561975},{"c":51.6,"h":51.72,"l":51.6,"n":336,"o":51.675,"t":"2026-10-05T18:00:00Z","v":15820,"vw":51.686915},{"c":51.52,"h":51.84,"l":51.5,"n":721,"o":51.56,"t":"2026-10-05T18:15:00Z","v":54394,"vw":51.707855},{"c":51.56,"h":51.665,"l":51.495,"n":514,"o":51.5,"t":"2026-10-05T18:30:00Z","v":39208,"vw":51.588719},{"c":51.55,"h":51.65,"l":51.51,"n":634,"o":51.56,"t":"2026-10-05T18:45:00Z","v":35807,"vw":51.602088},{"c":51.66,"h":51.7,"l":51.53,"n":460,"o":51.53,"t":"2026-10-05T19:00:00Z","v":23356,"vw":51.629396},{"c":51.62,"h":51.67,"l":51.565,"n":753,"o":51.65,"t":"2026-10-05T19:15:00Z","v":55938,"vw":51.611603},{"c":51.2915,"h":51.61,"l":51.175,"n":1199,"o":51.61,"t":"2026-10-05T19:30:00Z","v":81517,"vw":51.353274},{"c":51.24,"h":51.29,"l":51.1,"n":2004,"o":51.29,"t":"2026-10-05T19:45:00Z","v":129131,"vw":51.190009},{"c":51.24,"h":51.24,"l":51.24,"n":22,"o":51.24,"t":"2026-10-05T20:00:00Z","v":80137,"vw":51.24},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-10-05T21:30:00Z","v":100,"vw":51.23},{"c":51.23,"h":51.23,"l":51.23,"n":4,"o":51.23,"t":"2026-10-06T08:00:00Z","v":116,"vw":51.23},{"c":51.23,"h":51.23,"l":51.23,"n":1,"o":51.23,"t":"2026-10-06T11:45:00Z","v":100,"vw":51.23},{"c":51.18,"h":51.18,"l":51.18,"n":1,"o":51.18,"t":"2026-10-06T12:00:00Z","v":100,"vw":51.18},{"c":51.21,"h":51.21,"l":51.21,"n":5,"o":51.21,"t":"2026-10-06T12:45:00Z","v":200,"vw":51.21},{"c":50.87,"h":51.1877,"l":50.87,"n":379,"o":50.98,"t":"2026-10-06T13:30:00Z","v":21308,"vw":50.981428},{"c":51.24,"h":51.34,"l":50.5,"n":512,"o":50.77,"t":"2026-10-06T13:45:00Z","v":44935,"vw":51.085589},{"c":51.44,"h":51.46,"l":51.19,"n":428,"o":51.23,"t":"2026-10-06T14:00:00Z","v":23761,"vw":51.34486},{"c":51.705,"h":51.705,"l":51.2812,"n":348,"o":51.5,"t":"2026-10-06T14:15:00Z","v":18411,"vw":51.447639},{"c":51.34,"h":51.76,"l":51.31,"n":723,"o":51.71,"t":"2026-10-06T14:30:00Z","v":54676,"vw":51.582195},{"c":51.24,"h":51.508,"l":51.2,"n":421,"o":51.375,"t":"2026-10-06T14:45:00Z","v":38622,"vw":51.336903},{"c":51.29,"h":51.35,"l":50.95,"n":461,"o":51.25,"t":"2026-10-06T15:00:00Z","v":33416,"vw":51.173851},{"c":51.2105,"h":51.32,"l":51.14,"n":349,"o":51.29,"t":"2026-10-06T15:15:00Z","v":18797,"vw":51.227784},{"c":51.325,"h":51.47,"l":51.235,"n":640,"o":51.235,"t":"2026-10-06T15:30:00Z","v":71399,"vw":51.345471},{"c":51.31,"h":51.37,"l":51.25,"n":327,"o":51.325,"t":"2026-10-06T15:45:00Z","v":13832,"vw":51.325743},{"c":51.01,"h":51.29,"l":50.9588,"n":325,"o":51.29,"t":"2026-10-06T16:00:00Z","v":15646,"vw":51.060336},{"c":50.94,"h":51.0484,"l":50.94,"n":268,"o":50.9806,"t":"2026-10-06T16:15:00Z","v":10898,"vw":50.999186},{"c":51.095,"h":51.202,"l":50.97,"n":420,"o":50.98,"t":"2026-10-06T16:30:00Z","v":29906,"vw":51.079746},{"c":51.05,"h":51.175,"l":50.97,"n":444,"o":51.1,"t":"2026-10-06T16:45:00Z","v":25396,"vw":51.106282},{"c":50.89,"h":51.04,"l":50.8,"n":630,"o":51.04,"t":"2026-10-06T17:00:00Z","v":73618,"vw":50.861745},{"c":51.055,"h":51.07,"l":50.89,"n":316,"o":50.93,"t":"2026-10-06T17:15:00Z","v":16307,"vw":50.955528},{"c":51.15,"h":51.15,"l":50.97,"n":526,"o":51.07,"t":"2026-10-06T17:30:00Z","v":35104,"vw":51.070411},{"c":51.25,"h":51.25,"l":51.1101,"n":333,"o":51.19,"t":"2026-10-06T17:45:00Z","v":13870,"vw":51.173118},{"c":50.935,"h":51.26,"l":50.92,"n":239,"o":51.26,"t":"2026-10-06T18:00:00Z","v":11186,"vw":51.084019},{"c":51.63,"h":51.73,"l":50.91,"n":963,"o":50.91,"t":"2026-10-06T18:15:00Z","v":101327,"vw":51.396868},{"c":51.69,"h":51.7,"l":51.41,"n":439,"o":51.63,"t":"2026-10-06T18:30:00Z","v":24691,"vw":51.573932},{"c":51.66,"h":51.73,"l":51.6,"n":403,"o":51.675,"t":"2026-10-06T18:45:00Z","v":21600,"vw":51.658034},{"c":51.505,"h":51.6499,"l":51.505,"n":308,"o":51.625,"t":"2026-10-06T19:00:00Z","v":15671,"vw":51.576754},{"c":51.455,"h":51.54,"l":51.39,"n":416,"o":51.54,"t":"2026-10-06T19:15:00Z","v":22455,"vw":51.458822},{"c":51.355,"h":51.62,"l":51.295,"n":615,"o":51.455,"t":"2026-10-06T19:30:00Z","v":38851,"vw":51.525579},{"c":51.15,"h":51.33,"l":51.105,"n":1489,"o":51.33,"t":"2026-10-06T19:45:00Z","v":86895,"vw":51.206522},{"c":51.16,"h":51.16,"l":51.16,"n":14,"o":51.16,"t":"2026-10-06T20:00:00Z","v":99562,"vw":51.16},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-10-06T20:15:00Z","v":19441,"vw":51.16},{"c":51.62,"h":51.62,"l":51.62,"n":2,"o":51.62,"t":"2026-10-07T08:00:00Z","v":150,"vw":51.62},{"c":50.82,"h":51.545,"l":50.74,"n":295,"o":51.31,"t":"2026-10-07T13:30:00Z","v":12629,"vw":51.141096},{"c":50.44,"h":50.8,"l":50.37,"n":280,"o":50.77,"t":"2026-10-07T13:45:00Z","v":20014,"vw":50.592672},{"c":50.25,"h":50.45,"l":50.04,"n":339,"o":50.435,"t":"2026-10-07T14:00:00Z","v":21772,"vw":50.220399},{"c":50.47,"h":50.54,"l":50.31,"n":254,"o":50.32,"t":"2026-10-07T14:15:00Z","v":9960,"vw":50.427322},{"c":50.185,"h":50.31,"l":49.88,"n":372,"o":50.31,"t":"2026-10-07T14:30:00Z","v":22631,"vw":50.05138},{"c":50.0898,"h":50.2395,"l":50.04,"n":289,"o":50.19,"t":"2026-10-07T14:45:00Z","v":11536,"vw":50.135028},{"c":50.2898,"h":50.298,"l":49.97,"n":391,"o":50.02,"t":"2026-10-07T15:00:00Z","v":17825,"vw":50.133818},{"c":50.29,"h":50.54,"l":50.16,"n":751,"o":50.298,"t":"2026-10-07T15:15:00Z","v":63935,"vw":50.345167},{"c":50.33,"h":50.35,"l":50.245,"n":241,"o":50.27,"t":"2026-10-07T15:30:00Z","v":13949,"vw":50.294348},{"c":50.265,"h":50.4339,"l":50.265,"n":147,"o":50.38,"t":"2026-10-07T15:45:00Z","v":3461,"vw":50.3835},{"c":50.33,"h":50.34,"l":50.24,"n":168,"o":50.27,"t":"2026-10-07T16:00:00Z","v":5101,"vw":50.291733},{"c":50.39,"h":50.39,"l":50.29,"n":237,"o":50.35,"t":"2026-10-07T16:15:00Z","v":17452,"vw":50.34218},{"c":50.2978,"h":50.43,"l":50.27,"n":230,"o":50.39,"t":"2026-10-07T16:30:00Z","v":7767,"vw":50.360875},{"c":50.21,"h":50.3,"l":50.13,"n":356,"o":50.3,"t":"2026-10-07T16:45:00Z","v":14199,"vw":50.182573},{"c":50.3,"h":50.3,"l":50.13,"n":669,"o":50.19,"t":"2026-10-07T17:00:00Z","v":40973,"vw":50.228064},{"c":50.17,"h":50.32,"l":50.14,"n":243,"o":50.3,"t":"2026-10-07T17:15:00Z","v":17377,"vw":50.222481},{"c":50.015,"h":50.26,"l":49.985,"n":430,"o":50.19,"t":"2026-10-07T17:30:00Z","v":23367,"vw":50.137186},{"c":49.93,"h":50.01,"l":49.79,"n":617,"o":50.01,"t":"2026-10-07T17:45:00Z","v":29097,"vw":49.896402},{"c":49.855,"h":50.01,"l":49.85,"n":990,"o":49.93,"t":"2026-10-07T18:00:00Z","v":75195,"vw":49.918034},{"c":49.425,"h":49.84,"l":49.42,"n":937,"o":49.84,"t":"2026-10-07T18:15:00Z","v":81801,"vw":49.620206},{"c":49.59,"h":49.6,"l":49.41,"n":460,"o":49.42,"t":"2026-10-07T18:30:00Z","v":24880,"vw":49.508163},{"c":49.51,"h":49.62,"l":49.465,"n":517,"o":49.585,"t":"2026-10-07T18:45:00Z","v":26459,"vw":49.540187},{"c":49.6374,"h":49.69,"l":49.525,"n":458,"o":49.525,"t":"2026-10-07T19:00:00Z","v":20557,"vw":49.62617},{"c":49.5,"h":49.7095,"l":49.475,"n":713,"o":49.63,"t":"2026-10-07T19:15:00Z","v":40209,"vw":49.564686},{"c":49.65,"h":49.6795,"l":49.43,"n":940,"o":49.46,"t":"2026-10-07T19:30:00Z","v":73955,"vw":49.574196},{"c":49.48,"h":49.65,"l":49.465,"n":1976,"o":49.64,"t":"2026-10-07T19:45:00Z","v":147495,"vw":49.540402},{"c":49.32,"h":49.48,"l":49.32,"n":29,"o":49.48,"t":"2026-10-07T20:00:00Z","v":75321,"vw":49.479749},{"c":49.95,"h":49.96,"l":49.85,"n":12,"o":49.96,"t":"2026-10-08T11:30:00Z","v":504,"vw":49.92},{"c":50.3,"h":50.4,"l":50.27,"n":37,"o":50.27,"t":"2026-10-08T12:30:00Z","v":1056,"vw":50.334837},{"c":50.35,"h":50.35,"l":50.3,"n":2,"o":50.3,"t":"2026-10-08T12:45:00Z","v":467,"vw":50.310921},{"c":50.49,"h":50.56,"l":50.0501,"n":1579,"o":50.19,"t":"2026-10-08T13:30:00Z","v":185529,"vw":50.277446},{"c":50.225,"h":50.71,"l":50.13,"n":1151,"o":50.59,"t":"2026-10-08T13:45:00Z","v":99719,"vw":50.555746},{"c":50.155,"h":50.28,"l":50.05,"n":372,"o":50.2,"t":"2026-10-08T14:00:00Z","v":12919,"vw":50.178594},{"c":50.155,"h":50.3,"l":49.955,"n":455,"o":50.17,"t":"2026-10-08T14:15:00Z","v":40413,"vw":50.101236},{"c":50.32,"h":50.35,"l":50.17,"n":346,"o":50.17,"t":"2026-10-08T14:30:00Z","v":18716,"vw":50.238487},{"c":50.365,"h":50.57,"l":50.25,"n":753,"o":50.3,"t":"2026-10-08T14:45:00Z","v":54023,"vw":50.444761},{"c":50.37,"h":50.46,"l":50.33,"n":307,"o":50.35,"t":"2026-10-08T15:00:00Z","v":18871,"vw":50.379349},{"c":50.23,"h":50.5,"l":50.23,"n":429,"o":50.33,"t":"2026-10-08T15:15:00Z","v":24926,"vw":50.406343},{"c":50.175,"h":50.2273,"l":50.07,"n":398,"o":50.215,"t":"2026-10-08T15:30:00Z","v":21349,"vw":50.133005},{"c":50.11,"h":50.2499,"l":50.11,"n":270,"o":50.14,"t":"2026-10-08T15:45:00Z","v":9549,"vw":50.160431},{"c":50.12,"h":50.12,"l":50.04,"n":237,"o":50.09,"t":"2026-10-08T16:00:00Z","v":10659,"vw":50.087508},{"c":49.88,"h":50.1,"l":49.78,"n":512,"o":50.092,"t":"2026-10-08T16:15:00Z","v":43756,"vw":49.956386},{"c":49.69,"h":49.84,"l":49.6,"n":348,"o":49.81,"t":"2026-10-08T16:30:00Z","v":18120,"vw":49.710951},{"c":49.665,"h":49.72,"l":49.48,"n":343,"o":49.69,"t":"2026-10-08T16:45:00Z","v":21660,"vw":49.607523},{"c":49.69,"h":49.83,"l":49.62,"n":241,"o":49.66,"t":"2026-10-08T17:00:00Z","v":10522,"vw":49.739116},{"c":49.88,"h":49.89,"l":49.62,"n":341,"o":49.685,"t":"2026-10-08T17:15:00Z","v":23667,"vw":49.705768},{"c":50.3225,"h":50.34,"l":49.79,"n":1107,"o":49.89,"t":"2026-10-08T17:30:00Z","v":113613,"vw":50.015589},{"c":50.23,"h":50.345,"l":50.12,"n":441,"o":50.3,"t":"2026-10-08T17:45:00Z","v":30017,"vw":50.265919},{"c":50.27,"h":50.46,"l":50.18,"n":583,"o":50.2345,"t":"2026-10-08T18:00:00Z","v":36250,"vw":50.32266},{"c":50.16,"h":50.385,"l":50.155,"n":253,"o":50.225,"t":"2026-10-08T18:15:00Z","v":17664,"vw":50.276098},{"c":50.185,"h":50.27,"l":50.13,"n":476,"o":50.19,"t":"2026-10-08T18:30:00Z","v":37505,"vw":50.183208},{"c":50.03,"h":50.18,"l":50.01,"n":418,"o":50.17,"t":"2026-10-08T18:45:00Z","v":26222,"vw":50.112641},{"c":50.06,"h":50.1,"l":49.96,"n":391,"o":50.055,"t":"2026-10-08T19:00:00Z","v":26545,"vw":50.020427},{"c":49.91,"h":50.03,"l":49.91,"n":419,"o":50.03,"t":"2026-10-08T19:15:00Z","v":25248,"vw":49.959913},{"c":49.91,"h":49.95,"l":49.87,"n":791,"o":49.9,"t":"2026-10-08T19:30:00Z","v":49177,"vw":49.903565},{"c":49.95,"h":49.95,"l":49.8,"n":1745,"o":49.9,"t":"2026-10-08T19:45:00Z","v":118175,"vw":49.881864},{"c":49.9,"h":49.9,"l":49.9,"n":15,"o":49.9,"t":"2026-10-08T20:00:00Z","v":70062,"vw":49.9},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-08T20:45:00Z","v":200,"vw":50},{"c":50.49,"h":50.49,"l":50.49,"n":2,"o":50.49,"t":"2026-10-09T08:15:00Z","v":102,"vw":50.49},{"c":49.78,"h":49.78,"l":49.78,"n":14,"o":49.78,"t":"2026-10-09T11:15:00Z","v":307,"vw":49.78},{"c":49.77,"h":50,"l":49.77,"n":7,"o":50,"t":"2026-10-09T11:30:00Z","v":305,"vw":49.847703},{"c":49.75,"h":49.77,"l":49.75,"n":15,"o":49.77,"t":"2026-10-09T11:45:00Z","v":518,"vw":49.760101},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-09T12:00:00Z","v":100,"vw":49.99},{"c":49.96,"h":50.1696,"l":49.5,"n":1614,"o":49.68,"t":"2026-10-09T13:30:00Z","v":175509,"vw":49.928684},{"c":50.425,"h":50.425,"l":49.755,"n":1640,"o":50,"t":"2026-10-09T13:45:00Z","v":143222,"vw":50.035111},{"c":50.795,"h":50.82,"l":50.295,"n":1004,"o":50.39,"t":"2026-10-09T14:00:00Z","v":89802,"vw":50.613459},{"c":50.93,"h":50.99,"l":50.77,"n":568,"o":50.77,"t":"2026-10-09T14:15:00Z","v":27075,"vw":50.848334},{"c":51.04,"h":51.275,"l":50.89,"n":873,"o":50.9699,"t":"2026-10-09T14:30:00Z","v":51322,"vw":51.104331},{"c":50.95,"h":51.105,"l":50.885,"n":370,"o":50.99,"t":"2026-10-09T14:45:00Z","v":15555,"vw":50.970045},{"c":51.51,"h":51.515,"l":50.99,"n":751,"o":51.045,"t":"2026-10-09T15:00:00Z","v":47328,"vw":51.268897},{"c":51.275,"h":51.44,"l":51.225,"n":445,"o":51.44,"t":"2026-10-09T15:15:00Z","v":18573,"vw":51.336623},{"c":50.98,"h":51.3383,"l":50.95,"n":543,"o":51.25,"t":"2026-10-09T15:30:00Z","v":25777,"vw":51.155786},{"c":50.88,"h":51.06,"l":50.7506,"n":484,"o":50.98,"t":"2026-10-09T15:45:00Z","v":28943,"vw":50.849606},{"c":50.58,"h":50.87,"l":50.49,"n":518,"o":50.84,"t":"2026-10-09T16:00:00Z","v":46968,"vw":50.771639},{"c":50.21,"h":50.59,"l":50.205,"n":584,"o":50.56,"t":"2026-10-09T16:15:00Z","v":37649,"vw":50.324143},{"c":50.14,"h":50.38,"l":50.13,"n":405,"o":50.2,"t":"2026-10-09T16:30:00Z","v":19694,"vw":50.259949},{"c":50.035,"h":50.135,"l":49.99,"n":608,"o":50.135,"t":"2026-10-09T16:45:00Z","v":29199,"vw":50.069253},{"c":50.14,"h":50.145,"l":50,"n":316,"o":50.055,"t":"2026-10-09T17:00:00Z","v":13593,"vw":50.057708},{"c":50.04,"h":50.145,"l":49.96,"n":306,"o":50.145,"t":"2026-10-09T17:15:00Z","v":12530,"vw":50.088664},{"c":50.015,"h":50.11,"l":49.99,"n":432,"o":50.04,"t":"2026-10-09T17:30:00Z","v":18576,"vw":50.039769},{"c":50.165,"h":50.165,"l":49.97,"n":483,"o":49.99,"t":"2026-10-09T17:45:00Z","v":21574,"vw":50.02742},{"c":50.13,"h":50.16,"l":50.08,"n":213,"o":50.155,"t":"2026-10-09T18:00:00Z","v":5612,"vw":50.118522},{"c":50.075,"h":50.2,"l":50.075,"n":373,"o":50.14,"t":"2026-10-09T18:15:00Z","v":10321,"vw":50.163415},{"c":49.93,"h":50.02,"l":49.86,"n":559,"o":50.012,"t":"2026-10-09T18:30:00Z","v":20379,"vw":49.947545},{"c":49.77,"h":49.99,"l":49.68,"n":771,"o":49.95,"t":"2026-10-09T18:45:00Z","v":38962,"vw":49.803776},{"c":49.7548,"h":49.8,"l":49.7095,"n":532,"o":49.77,"t":"2026-10-09T19:00:00Z","v":24557,"vw":49.754521},{"c":49.835,"h":49.86,"l":49.695,"n":499,"o":49.79,"t":"2026-10-09T19:15:00Z","v":24271,"vw":49.774001},{"c":49.895,"h":49.96,"l":49.762,"n":783,"o":49.82,"t":"2026-10-09T19:30:00Z","v":36852,"vw":49.868859},{"c":50.035,"h":50.13,"l":49.87,"n":2087,"o":49.89,"t":"2026-10-09T19:45:00Z","v":128503,"vw":50.025588},{"c":50.04,"h":50.04,"l":50.04,"n":17,"o":50.04,"t":"2026-10-09T20:00:00Z","v":75619,"vw":50.04},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-12T08:00:00Z","v":100,"vw":50.5},{"c":50.8,"h":51.1,"l":50.4,"n":71,"o":50.45,"t":"2026-10-12T13:00:00Z","v":4203,"vw":50.790983},{"c":50.8,"h":50.9,"l":50.7,"n":24,"o":50.9,"t":"2026-10-12T13:15:00Z","v":2405,"vw":50.809602},{"c":50.785,"h":50.785,"l":50.01,"n":491,"o":50.69,"t":"2026-10-12T13:30:00Z","v":28279,"vw":50.558524},{"c":51.305,"h":51.305,"l":50.8,"n":471,"o":50.815,"t":"2026-10-12T13:45:00Z","v":42126,"vw":50.995524},{"c":51.57,"h":51.57,"l":51.2565,"n":472,"o":51.285,"t":"2026-10-12T14:00:00Z","v":21703,"vw":51.384255},{"c":51.65,"h":51.92,"l":51.58,"n":626,"o":51.62,"t":"2026-10-12T14:15:00Z","v":24719,"vw":51.786171},{"c":51.585,"h":51.64,"l":51.5,"n":419,"o":51.6,"t":"2026-10-12T14:30:00Z","v":13041,"vw":51.568274},{"c":51.845,"h":52.03,"l":51.56,"n":478,"o":51.56,"t":"2026-10-12T14:45:00Z","v":42616,"vw":51.836409},{"c":52.215,"h":52.225,"l":51.805,"n":565,"o":51.83,"t":"2026-10-12T15:00:00Z","v":45326,"vw":52.089309},{"c":52.145,"h":52.22,"l":52.07,"n":505,"o":52.2,"t":"2026-10-12T15:15:00Z","v":41840,"vw":52.131015},{"c":52.07,"h":52.27,"l":52.04,"n":511,"o":52.14,"t":"2026-10-12T15:30:00Z","v":18821,"vw":52.16005},{"c":52.09,"h":52.15,"l":52,"n":425,"o":52.071,"t":"2026-10-12T15:45:00Z","v":20876,"vw":52.080896},{"c":52.1,"h":52.1,"l":51.935,"n":311,"o":52.08,"t":"2026-10-12T16:00:00Z","v":14872,"vw":52.040401},{"c":52.13,"h":52.18,"l":52.0401,"n":318,"o":52.09,"t":"2026-10-12T16:15:00Z","v":14516,"vw":52.120433},{"c":52.23,"h":52.265,"l":52.1501,"n":273,"o":52.16,"t":"2026-10-12T16:30:00Z","v":9460,"vw":52.194585},{"c":52.11,"h":52.23,"l":52.1,"n":363,"o":52.22,"t":"2026-10-12T16:45:00Z","v":16251,"vw":52.177722},{"c":52.21,"h":52.255,"l":52.105,"n":266,"o":52.14,"t":"2026-10-12T17:00:00Z","v":11421,"vw":52.185396},{"c":52.065,"h":52.155,"l":52.065,"n":157,"o":52.145,"t":"2026-10-12T17:15:00Z","v":3778,"vw":52.117976},{"c":52.2,"h":52.2,"l":52.05,"n":264,"o":52.05,"t":"2026-10-12T17:30:00Z","v":9189,"vw":52.160394},{"c":52.12,"h":52.21,"l":52.1,"n":242,"o":52.185,"t":"2026-10-12T17:45:00Z","v":10047,"vw":52.147562},{"c":52.17,"h":52.235,"l":52.08,"n":348,"o":52.105,"t":"2026-10-12T18:00:00Z","v":13543,"vw":52.133241},{"c":52.08,"h":52.22,"l":52.08,"n":413,"o":52.175,"t":"2026-10-12T18:15:00Z","v":16847,"vw":52.175574},{"c":51.97,"h":52.075,"l":51.93,"n":415,"o":52.075,"t":"2026-10-12T18:30:00Z","v":15506,"vw":51.983783},{"c":51.93,"h":51.99,"l":51.855,"n":471,"o":51.97,"t":"2026-10-12T18:45:00Z","v":14224,"vw":51.922157},{"c":51.805,"h":51.95,"l":51.76,"n":438,"o":51.91,"t":"2026-10-12T19:00:00Z","v":18932,"vw":51.864338},{"c":51.84,"h":51.92,"l":51.835,"n":358,"o":51.88,"t":"2026-10-12T19:15:00Z","v":11679,"vw":51.877121},{"c":51.91,"h":51.98,"l":51.825,"n":1002,"o":51.835,"t":"2026-10-12T19:30:00Z","v":40073,"vw":51.909695},{"c":51.96,"h":52,"l":51.8611,"n":1961,"o":51.92,"t":"2026-10-12T19:45:00Z","v":109971,"vw":51.949253},{"c":51.97,"h":51.97,"l":51.97,"n":16,"o":51.97,"t":"2026-10-12T20:00:00Z","v":67984,"vw":51.97},{"c":51.65,"h":51.65,"l":51.65,"n":9,"o":51.65,"t":"2026-10-13T08:00:00Z","v":158,"vw":51.65},{"c":51.785,"h":51.98,"l":51.2505,"n":566,"o":51.98,"t":"2026-10-13T13:30:00Z","v":37445,"vw":51.71458},{"c":51.93,"h":52.125,"l":51.82,"n":606,"o":51.82,"t":"2026-10-13T13:45:00Z","v":41332,"vw":52.004902},{"c":51.96,"h":52.04,"l":51.7451,"n":316,"o":52.04,"t":"2026-10-13T14:00:00Z","v":18479,"vw":51.899145},{"c":52.1,"h":52.215,"l":51.88,"n":539,"o":51.975,"t":"2026-10-13T14:15:00Z","v":53731,"vw":52.113684},{"c":52.08,"h":52.14,"l":52.025,"n":334,"o":52.06,"t":"2026-10-13T14:30:00Z","v":12604,"vw":52.058721},{"c":52.27,"h":52.335,"l":52.052,"n":409,"o":52.052,"t":"2026-10-13T14:45:00Z","v":23256,"vw":52.234153},{"c":52.46,"h":52.53,"l":52.25,"n":421,"o":52.25,"t":"2026-10-13T15:00:00Z","v":26205,"vw":52.393237},{"c":52.57,"h":52.61,"l":52.41,"n":301,"o":52.49,"t":"2026-10-13T15:15:00Z","v":13255,"vw":52.528909},{"c":52.58,"h":52.7199,"l":52.53,"n":541,"o":52.565,"t":"2026-10-13T15:30:00Z","v":49157,"vw":52.6147},{"c":52.375,"h":52.61,"l":52.2501,"n":302,"o":52.57,"t":"2026-10-13T15:45:00Z","v":17818,"vw":52.470886},{"c":52.29,"h":52.3757,"l":52.17,"n":366,"o":52.3305,"t":"2026-10-13T16:00:00Z","v":28716,"vw":52.268446},{"c":52.11,"h":52.295,"l":52.11,"n":237,"o":52.295,"t":"2026-10-13T16:15:00Z","v":13982,"vw":52.198098},{"c":52.03,"h":52.1,"l":51.92,"n":392,"o":52.09,"t":"2026-10-13T16:30:00Z","v":20518,"vw":52.022402},{"c":52.005,"h":52.06,"l":51.98,"n":175,"o":51.99,"t":"2026-10-13T16:45:00Z","v":7526,"vw":52.01822},{"c":52.01,"h":52.05,"l":51.95,"n":310,"o":52.005,"t":"2026-10-13T17:00:00Z","v":18481,"vw":51.99981},{"c":51.975,"h":52.04,"l":51.96,"n":159,"o":52.02,"t":"2026-10-13T17:15:00Z","v":7771,"vw":51.997263},{"c":52.12,"h":52.13,"l":51.94,"n":210,"o":51.96,"t":"2026-10-13T17:30:00Z","v":12510,"vw":51.997768},{"c":52.1225,"h":52.14,"l":52.03,"n":206,"o":52.09,"t":"2026-10-13T17:45:00Z","v":8301,"vw":52.093875},{"c":52.1,"h":52.149,"l":51.98,"n":161,"o":52.1068,"t":"2026-10-13T18:00:00Z","v":8900,"vw":52.080871},{"c":52.01,"h":52.09,"l":52,"n":213,"o":52.085,"t":"2026-10-13T18:15:00Z","v":11182,"vw":52.05053},{"c":52.03,"h":52.11,"l":51.982,"n":233,"o":51.982,"t":"2026-10-13T18:30:00Z","v":16091,"vw":52.050866},{"c":52.08,"h":52.08,"l":51.975,"n":283,"o":52.05,"t":"2026-10-13T18:45:00Z","v":19093,"vw":52.025007},{"c":52.015,"h":52.11,"l":52.01,"n":428,"o":52.08,"t":"2026-10-13T19:00:00Z","v":27031,"vw":52.054273},{"c":51.68,"h":52.04,"l":51.57,"n":930,"o":52.01,"t":"2026-10-13T19:15:00Z","v":66115,"vw":51.806985},{"c":51.8,"h":51.89,"l":51.61,"n":757,"o":51.63,"t":"2026-10-13T19:30:00Z","v":51851,"vw":51.774754},{"c":51.75,"h":51.82,"l":51.64,"n":1734,"o":51.79,"t":"2026-10-13T19:45:00Z","v":116533,"vw":51.742295},{"c":51.79,"h":51.79,"l":51.79,"n":12,"o":51.79,"t":"2026-10-13T20:00:00Z","v":70619,"vw":51.79},{"c":52.17,"h":52.265,"l":52,"n":437,"o":52.1,"t":"2026-10-14T13:30:00Z","v":30198,"vw":52.16007},{"c":52.45,"h":52.57,"l":52.1805,"n":349,"o":52.1805,"t":"2026-10-14T13:45:00Z","v":25008,"vw":52.39624},{"c":52.0899,"h":52.37,"l":51.94,"n":397,"o":52.37,"t":"2026-10-14T14:00:00Z","v":35653,"vw":52.072348},{"c":52.065,"h":52.23,"l":51.995,"n":448,"o":52.05,"t":"2026-10-14T14:15:00Z","v":29866,"vw":52.111573},{"c":51.99,"h":52.1,"l":51.975,"n":245,"o":52.0675,"t":"2026-10-14T14:30:00Z","v":12745,"vw":52.02453},{"c":52.18,"h":52.32,"l":51.95,"n":357,"o":51.98,"t":"2026-10-14T14:45:00Z","v":22893,"vw":52.156089},{"c":52.25,"h":52.29,"l":52.145,"n":430,"o":52.22,"t":"2026-10-14T15:00:00Z","v":28292,"vw":52.208523},{"c":52.47,"h":52.47,"l":52.2,"n":469,"o":52.23,"t":"2026-10-14T15:15:00Z","v":31099,"vw":52.321609},{"c":52.3,"h":52.44,"l":52.23,"n":395,"o":52.43,"t":"2026-10-14T15:30:00Z","v":31225,"vw":52.344493},{"c":52.59,"h":52.65,"l":52.29,"n":350,"o":52.32,"t":"2026-10-14T15:45:00Z","v":26349,"vw":52.564864},{"c":52.705,"h":53.02,"l":52.59,"n":588,"o":52.61,"t":"2026-10-14T16:00:00Z","v":38790,"vw":52.815297},{"c":52.67,"h":52.82,"l":52.6475,"n":353,"o":52.725,"t":"2026-10-14T16:15:00Z","v":25154,"vw":52.712522},{"c":52.605,"h":52.69,"l":52.5,"n":482,"o":52.68,"t":"2026-10-14T16:30:00Z","v":41996,"vw":52.605978},{"c":52.65,"h":52.75,"l":52.59,"n":400,"o":52.615,"t":"2026-10-14T16:45:00Z","v":29923,"vw":52.662211},{"c":52.705,"h":52.785,"l":52.645,"n":220,"o":52.675,"t":"2026-10-14T17:00:00Z","v":12935,"vw":52.718491},{"c":52.605,"h":52.67,"l":52.47,"n":349,"o":52.67,"t":"2026-10-14T17:15:00Z","v":20309,"vw":52.575388},{"c":52.65,"h":52.67,"l":52.545,"n":301,"o":52.5942,"t":"2026-10-14T17:30:00Z","v":17678,"vw":52.60324},{"c":52.57,"h":52.69,"l":52.52,"n":311,"o":52.66,"t":"2026-10-14T17:45:00Z","v":11891,"vw":52.603897},{"c":52.645,"h":52.67,"l":52.5,"n":398,"o":52.56,"t":"2026-10-14T18:00:00Z","v":26216,"vw":52.60266},{"c":52.58,"h":52.78,"l":52.57,"n":568,"o":52.65,"t":"2026-10-14T18:15:00Z","v":43656,"vw":52.728316},{"c":52.57,"h":52.57,"l":52.475,"n":253,"o":52.56,"t":"2026-10-14T18:30:00Z","v":14080,"vw":52.532895},{"c":52.4172,"h":52.54,"l":52.355,"n":300,"o":52.54,"t":"2026-10-14T18:45:00Z","v":15992,"vw":52.428406},{"c":52.46,"h":52.49,"l":52.39,"n":250,"o":52.392,"t":"2026-10-14T19:00:00Z","v":13000,"vw":52.446033},{"c":52.33,"h":52.49,"l":52.32,"n":295,"o":52.43,"t":"2026-10-14T19:15:00Z","v":13441,"vw":52.422896},{"c":52.41,"h":52.41,"l":52.29,"n":639,"o":52.31,"t":"2026-10-14T19:30:00Z","v":41476,"vw":52.358999},{"c":52.23,"h":52.45,"l":52.2001,"n":1542,"o":52.41,"t":"2026-10-14T19:45:00Z","v":112882,"vw":52.308511},{"c":52.25,"h":52.25,"l":52.25,"n":18,"o":52.25,"t":"2026-10-14T20:00:00Z","v":51914,"vw":52.25},{"c":52.048,"h":52.0935,"l":52.048,"n":4,"o":52.048,"t":"2026-10-14T23:45:00Z","v":1850,"vw":52.054378},{"c":52.19,"h":52.19,"l":52.19,"n":5,"o":52.19,"t":"2026-10-15T08:00:00Z","v":360,"vw":52.19},{"c":52.25,"h":52.25,"l":52.24,"n":4,"o":52.24,"t":"2026-10-15T08:15:00Z","v":664,"vw":52.245547},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-15T10:00:00Z","v":100,"vw":52.25},{"c":52.31,"h":52.31,"l":52.26,"n":3,"o":52.26,"t":"2026-10-15T11:30:00Z","v":300,"vw":52.293278},{"c":52.06,"h":52.4,"l":51.01,"n":96,"o":52.34,"t":"2026-10-15T11:45:00Z","v":8684,"vw":51.999752},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-15T12:00:00Z","v":302,"vw":52.01},{"c":52.05,"h":52.05,"l":52,"n":29,"o":52,"t":"2026-10-15T12:30:00Z","v":2634,"vw":52.001961},{"c":51.0324,"h":52.07,"l":50.7,"n":1097,"o":52,"t":"2026-10-15T13:30:00Z","v":95102,"vw":51.097838},{"c":51.07,"h":51.14,"l":50.855,"n":715,"o":51.03,"t":"2026-10-15T13:45:00Z","v":47582,"vw":51.010056},{"c":51.075,"h":51.25,"l":50.95,"n":453,"o":51.03,"t":"2026-10-15T14:00:00Z","v":27679,"vw":51.098031},{"c":51.02,"h":51.25,"l":50.98,"n":481,"o":51.09,"t":"2026-10-15T14:15:00Z","v":36050,"vw":51.118802},{"c":51.425,"h":51.46,"l":50.87,"n":811,"o":51,"t":"2026-10-15T14:30:00Z","v":81737,"vw":51.253967},{"c":51.28,"h":51.46,"l":51.28,"n":306,"o":51.425,"t":"2026-10-15T14:45:00Z","v":19278,"vw":51.350987},{"c":51.11,"h":51.305,"l":50.96,"n":462,"o":51.305,"t":"2026-10-15T15:00:00Z","v":26107,"vw":51.138323},{"c":51.12,"h":51.315,"l":51.08,"n":326,"o":51.12,"t":"2026-10-15T15:15:00Z","v":18875,"vw":51.184401},{"c":51.21,"h":51.27,"l":51.16,"n":248,"o":51.16,"t":"2026-10-15T15:30:00Z","v":13508,"vw":51.211687},{"c":51.13,"h":51.37,"l":51.12,"n":588,"o":51.2,"t":"2026-10-15T15:45:00Z","v":52409,"vw":51.256728},{"c":51.09,"h":51.23,"l":51.05,"n":493,"o":51.17,"t":"2026-10-15T16:00:00Z","v":47780,"vw":51.187376},{"c":50.97,"h":51.1195,"l":50.93,"n":336,"o":51.1195,"t":"2026-10-15T16:15:00Z","v":26859,"vw":51.00886},{"c":51.155,"h":51.22,"l":50.91,"n":428,"o":50.96,"t":"2026-10-15T16:30:00Z","v":30403,"vw":51.082916},{"c":51.06,"h":51.18,"l":51.04,"n":230,"o":51.155,"t":"2026-10-15T16:45:00Z","v":9913,"vw":51.109177},{"c":51.13,"h":51.18,"l":51.01,"n":286,"o":51.05,"t":"2026-10-15T17:00:00Z","v":14735,"vw":51.10104},{"c":51.125,"h":51.16,"l":50.97,"n":452,"o":51.115,"t":"2026-10-15T17:15:00Z","v":36378,"vw":51.071346},{"c":51.12,"h":51.245,"l":51.095,"n":637,"o":51.1,"t":"2026-10-15T17:30:00Z","v":59276,"vw":51.181982},{"c":51.22,"h":51.245,"l":51.09,"n":278,"o":51.149,"t":"2026-10-15T17:45:00Z","v":10996,"vw":51.154695},{"c":51.485,"h":51.55,"l":51.225,"n":538,"o":51.225,"t":"2026-10-15T18:00:00Z","v":28441,"vw":51.405336},{"c":51.12,"h":51.485,"l":51.07,"n":783,"o":51.485,"t":"2026-10-15T18:15:00Z","v":61660,"vw":51.175181},{"c":51.3,"h":51.36,"l":51.115,"n":631,"o":51.115,"t":"2026-10-15T18:30:00Z","v":55837,"vw":51.220899},{"c":51.295,"h":51.3493,"l":51.27,"n":713,"o":51.275,"t":"2026-10-15T18:45:00Z","v":37453,"vw":51.30052},{"c":51.38,"h":51.45,"l":51.295,"n":695,"o":51.32,"t":"2026-10-15T19:00:00Z","v":48870,"vw":51.356185},{"c":51.17,"h":51.38,"l":51.17,"n":452,"o":51.38,"t":"2026-10-15T19:15:00Z","v":23461,"vw":51.332994},{"c":51.1,"h":51.2,"l":51,"n":888,"o":51.14,"t":"2026-10-15T19:30:00Z","v":70470,"vw":51.13651},{"c":51.15,"h":51.3295,"l":51.09,"n":2247,"o":51.12,"t":"2026-10-15T19:45:00Z","v":152941,"vw":51.171938},{"c":51.28,"h":51.39,"l":51.11,"n":22,"o":51.11,"t":"2026-10-15T20:00:00Z","v":68366,"vw":51.115584},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-15T20:15:00Z","v":101,"vw":52.11},{"c":51.61,"h":51.61,"l":51.45,"n":37,"o":51.45,"t":"2026-10-16T12:30:00Z","v":2073,"vw":51.510941},{"c":51.41,"h":51.42,"l":51.41,"n":19,"o":51.41,"t":"2026-10-16T12:45:00Z","v":882,"vw":51.41117},{"c":51.34,"h":51.34,"l":51.13,"n":6,"o":51.13,"t":"2026-10-16T13:00:00Z","v":303,"vw":51.24},{"c":51.06,"h":51.06,"l":50.8,"n":6,"o":50.8,"t":"2026-10-16T13:15:00Z","v":204,"vw":50.93},{"c":51.65,"h":51.88,"l":51.145,"n":376,"o":51.165,"t":"2026-10-16T13:30:00Z","v":25065,"vw":51.712974},{"c":51.255,"h":51.8633,"l":51.225,"n":272,"o":51.635,"t":"2026-10-16T13:45:00Z","v":17571,"vw":51.610017},{"c":51.41,"h":51.47,"l":51.215,"n":226,"o":51.25,"t":"2026-10-16T14:00:00Z","v":9840,"vw":51.338849},{"c":51.505,"h":51.6,"l":51.33,"n":273,"o":51.415,"t":"2026-10-16T14:15:00Z","v":11082,"vw":51.445576},{"c":51.385,"h":51.5,"l":51.33,"n":192,"o":51.49,"t":"2026-10-16T14:30:00Z","v":6647,"vw":51.412989},{"c":51.56,"h":51.695,"l":51.395,"n":325,"o":51.395,"t":"2026-10-16T14:45:00Z","v":12993,"vw":51.584243},{"c":51.305,"h":51.555,"l":51.28,"n":269,"o":51.53,"t":"2026-10-16T15:00:00Z","v":12133,"vw":51.474781},{"c":51.28,"h":51.41,"l":51.19,"n":529,"o":51.2405,"t":"2026-10-16T15:15:00Z","v":31692,"vw":51.272911},{"c":51.375,"h":51.415,"l":51.23,"n":427,"o":51.2595,"t":"2026-10-16T15:30:00Z","v":26538,"vw":51.288226},{"c":51.36,"h":51.525,"l":51.36,"n":433,"o":51.365,"t":"2026-10-16T15:45:00Z","v":21889,"vw":51.420612},{"c":51.31,"h":51.36,"l":51.2375,"n":190,"o":51.35,"t":"2026-10-16T16:00:00Z","v":8372,"vw":51.290317},{"c":51.44,"h":51.465,"l":51.25,"n":429,"o":51.28,"t":"2026-10-16T16:15:00Z","v":22663,"vw":51.372399},{"c":51.46,"h":51.56,"l":51.4077,"n":270,"o":51.41,"t":"2026-10-16T16:30:00Z","v":12929,"vw":51.486639},{"c":51.67,"h":51.67,"l":51.48,"n":220,"o":51.48,"t":"2026-10-16T16:45:00Z","v":12781,"vw":51.595484},{"c":51.57,"h":51.83,"l":51.44,"n":424,"o":51.64,"t":"2026-10-16T17:00:00Z","v":19147,"vw":51.661324},{"c":51.685,"h":51.75,"l":51.52,"n":522,"o":51.6048,"t":"2026-10-16T17:15:00Z","v":53169,"vw":51.577613},{"c":51.74,"h":51.81,"l":51.68,"n":535,"o":51.685,"t":"2026-10-16T17:30:00Z","v":24489,"vw":51.748679},{"c":51.7,"h":51.78,"l":51.6427,"n":428,"o":51.72,"t":"2026-10-16T17:45:00Z","v":40945,"vw":51.715612},{"c":51.85,"h":51.85,"l":51.64,"n":419,"o":51.725,"t":"2026-10-16T18:00:00Z","v":30941,"vw":51.764802},{"c":51.833,"h":51.99,"l":51.81,"n":640,"o":51.85,"t":"2026-10-16T18:15:00Z","v":55409,"vw":51.880671},{"c":51.965,"h":51.97,"l":51.84,"n":368,"o":51.855,"t":"2026-10-16T18:30:00Z","v":25077,"vw":51.918312},{"c":51.915,"h":52,"l":51.9,"n":382,"o":51.96,"t":"2026-10-16T18:45:00Z","v":21774,"vw":51.949164},{"c":52.19,"h":52.23,"l":51.915,"n":881,"o":51.915,"t":"2026-10-16T19:00:00Z","v":72617,"vw":52.093473},{"c":52.025,"h":52.25,"l":51.93,"n":581,"o":52.22,"t":"2026-10-16T19:15:00Z","v":41867,"vw":52.025525},{"c":52.055,"h":52.14,"l":51.9705,"n":871,"o":52,"t":"2026-10-16T19:30:00Z","v":61543,"vw":52.059239},{"c":52.085,"h":52.145,"l":51.94,"n":2127,"o":52.055,"t":"2026-10-16T19:45:00Z","v":179917,"vw":52.062356},{"c":52.1,"h":52.1,"l":52.1,"n":16,"o":52.1,"t":"2026-10-16T20:00:00Z","v":82160,"vw":52.1},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-16T20:45:00Z","v":253,"vw":52.01},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-16T22:00:00Z","v":100,"vw":52.09},{"c":51.84,"h":51.84,"l":51.84,"n":3,"o":51.84,"t":"2026-10-19T08:00:00Z","v":140,"vw":51.84},{"c":52.68,"h":52.68,"l":52.68,"n":58,"o":52.68,"t":"2026-10-19T12:45:00Z","v":2285,"vw":52.68},{"c":50.73,"h":53,"l":50.73,"n":10,"o":53,"t":"2026-10-19T13:00:00Z","v":1378,"vw":52.261197},{"c":51.85,"h":52.12,"l":51.69,"n":475,"o":52.12,"t":"2026-10-19T13:30:00Z","v":27069,"vw":51.953511},{"c":51.9,"h":52,"l":51.79,"n":286,"o":51.85,"t":"2026-10-19T13:45:00Z","v":26559,"vw":51.904354},{"c":51.245,"h":51.82,"l":51.245,"n":244,"o":51.82,"t":"2026-10-19T14:00:00Z","v":8126,"vw":51.421095},{"c":50.85,"h":51.27,"l":50.83,"n":364,"o":51.21,"t":"2026-10-19T14:15:00Z","v":26296,"vw":51.029485},{"c":50.725,"h":50.99,"l":50.7,"n":303,"o":50.96,"t":"2026-10-19T14:30:00Z","v":14337,"vw":50.795783},{"c":50.86,"h":50.86,"l":50.69,"n":422,"o":50.725,"t":"2026-10-19T14:45:00Z","v":23895,"vw":50.742861},{"c":50.805,"h":50.91,"l":50.71,"n":267,"o":50.86,"t":"2026-10-19T15:00:00Z","v":8276,"vw":50.816514},{"c":50.975,"h":50.98,"l":50.7901,"n":185,"o":50.8,"t":"2026-10-19T15:15:00Z","v":10346,"vw":50.897666},{"c":50.795,"h":50.98,"l":50.79,"n":452,"o":50.98,"t":"2026-10-19T15:30:00Z","v":31686,"vw":50.851134},{"c":50.565,"h":50.79,"l":50.54,"n":363,"o":50.79,"t":"2026-10-19T15:45:00Z","v":24874,"vw":50.653518},{"c":50.255,"h":50.55,"l":50.14,"n":936,"o":50.55,"t":"2026-10-19T16:00:00Z","v":62476,"vw":50.370172},{"c":50.465,"h":50.49,"l":50.195,"n":711,"o":50.23,"t":"2026-10-19T16:15:00Z","v":43141,"vw":50.333688},{"c":50.46,"h":50.51,"l":50.4,"n":279,"o":50.46,"t":"2026-10-19T16:30:00Z","v":19861,"vw":50.45327},{"c":50.405,"h":50.505,"l":50.35,"n":297,"o":50.43,"t":"2026-10-19T16:45:00Z","v":19446,"vw":50.420734},{"c":50.43,"h":50.51,"l":50.41,"n":232,"o":50.41,"t":"2026-10-19T17:00:00Z","v":10052,"vw":50.464052},{"c":50.425,"h":50.4499,"l":50.3039,"n":215,"o":50.4248,"t":"2026-10-19T17:15:00Z","v":9109,"vw":50.366495},{"c":50.43,"h":50.485,"l":50.37,"n":285,"o":50.45,"t":"2026-10-19T17:30:00Z","v":15366,"vw":50.427995},{"c":50.56,"h":50.56,"l":50.3905,"n":268,"o":50.41,"t":"2026-10-19T17:45:00Z","v":15867,"vw":50.478271},{"c":50.72,"h":50.72,"l":50.53,"n":336,"o":50.53,"t":"2026-10-19T18:00:00Z","v":14119,"vw":50.622626},{"c":50.475,"h":50.74,"l":50.46,"n":283,"o":50.74,"t":"2026-10-19T18:15:00Z","v":19054,"vw":50.568854},{"c":50.55,"h":50.55,"l":50.37,"n":426,"o":50.465,"t":"2026-10-19T18:30:00Z","v":26924,"vw":50.470575},{"c":50.6,"h":50.66,"l":50.56,"n":333,"o":50.5705,"t":"2026-10-19T18:45:00Z","v":20327,"vw":50.604963},{"c":50.535,"h":50.635,"l":50.5,"n":415,"o":50.6,"t":"2026-10-19T19:00:00Z","v":25108,"vw":50.558108},{"c":50.8,"h":50.855,"l":50.51,"n":606,"o":50.516,"t":"2026-10-19T19:15:00Z","v":37457,"vw":50.651521},{"c":50.825,"h":50.88,"l":50.69,"n":995,"o":50.79,"t":"2026-10-19T19:30:00Z","v":66488,"vw":50.812821},{"c":50.69,"h":50.86,"l":50.61,"n":3278,"o":50.81,"t":"2026-10-19T19:45:00Z","v":266996,"vw":50.696632},{"c":50.4,"h":50.69,"l":50.4,"n":26,"o":50.66,"t":"2026-10-19T20:00:00Z","v":94036,"vw":50.684691},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-19T23:15:00Z","v":100,"vw":49.99},{"c":51.47,"h":51.47,"l":51.47,"n":6,"o":51.47,"t":"2026-10-20T11:15:00Z","v":503,"vw":51.47},{"c":50.7379,"h":51.29,"l":50.7379,"n":2,"o":51.29,"t":"2026-10-20T12:15:00Z","v":1350,"vw":50.778796},{"c":51.48,"h":51.92,"l":50.8,"n":652,"o":50.99,"t":"2026-10-20T13:30:00Z","v":95292,"vw":51.257794},{"c":51.365,"h":51.52,"l":50.971,"n":568,"o":51.425,"t":"2026-10-20T13:45:00Z","v":38826,"vw":51.371383},{"c":51.83,"h":51.93,"l":51.21,"n":621,"o":51.365,"t":"2026-10-20T14:00:00Z","v":52154,"vw":51.545573},{"c":50.94,"h":51.845,"l":50.94,"n":794,"o":51.84,"t":"2026-10-20T14:15:00Z","v":58803,"vw":51.488356},{"c":50.79,"h":51.05,"l":50.76,"n":773,"o":50.94,"t":"2026-10-20T14:30:00Z","v":34247,"vw":50.925369},{"c":50.62,"h":51.02,"l":50.59,"n":417,"o":50.795,"t":"2026-10-20T14:45:00Z","v":23718,"vw":50.776881},{"c":50.67,"h":50.74,"l":50.615,"n":337,"o":50.615,"t":"2026-10-20T15:00:00Z","v":12639,"vw":50.682427},{"c":50.67,"h":50.8,"l":50.53,"n":153,"o":50.6,"t":"2026-10-20T15:15:00Z","v":8507,"vw":50.641563},{"c":50.665,"h":50.68,"l":50.6,"n":99,"o":50.65,"t":"2026-10-20T15:30:00Z","v":4378,"vw":50.654699},{"c":50.8,"h":50.925,"l":50.67,"n":448,"o":50.71,"t":"2026-10-20T15:45:00Z","v":32782,"vw":50.807581},{"c":50.89,"h":50.94,"l":50.71,"n":198,"o":50.755,"t":"2026-10-20T16:00:00Z","v":11034,"vw":50.861486},{"c":51.01,"h":51.08,"l":50.83,"n":268,"o":50.89,"t":"2026-10-20T16:15:00Z","v":18814,"vw":50.979982},{"c":51.04,"h":51.16,"l":50.97,"n":276,"o":51,"t":"2026-10-20T16:30:00Z","v":9573,"vw":51.061734},{"c":51.1825,"h":51.26,"l":51.05,"n":194,"o":51.05,"t":"2026-10-20T16:45:00Z","v":7833,"vw":51.140136},{"c":51.265,"h":51.31,"l":51.0201,"n":417,"o":51.125,"t":"2026-10-20T17:00:00Z","v":19613,"vw":51.191397},{"c":50.9625,"h":51.325,"l":50.9625,"n":125,"o":51.29,"t":"2026-10-20T17:15:00Z","v":7153,"vw":51.19787},{"c":50.83,"h":51.06,"l":50.83,"n":141,"o":51.04,"t":"2026-10-20T17:30:00Z","v":7567,"vw":50.904449},{"c":50.87,"h":50.87,"l":50.76,"n":130,"o":50.76,"t":"2026-10-20T17:45:00Z","v":4980,"vw":50.813214},{"c":50.8,"h":50.94,"l":50.8,"n":182,"o":50.84,"t":"2026-10-20T18:00:00Z","v":7325,"vw":50.853323},{"c":50.335,"h":50.84,"l":50.335,"n":386,"o":50.795,"t":"2026-10-20T18:15:00Z","v":41506,"vw":50.516032},{"c":50.42,"h":50.53,"l":50.32,"n":511,"o":50.335,"t":"2026-10-20T18:30:00Z","v":35043,"vw":50.457715},{"c":50.34,"h":50.46,"l":50.2306,"n":311,"o":50.425,"t":"2026-10-20T18:45:00Z","v":15478,"vw":50.329141},{"c":50.34,"h":50.49,"l":50.305,"n":369,"o":50.305,"t":"2026-10-20T19:00:00Z","v":24059,"vw":50.372167},{"c":50.25,"h":50.32,"l":50.21,"n":350,"o":50.32,"t":"2026-10-20T19:15:00Z","v":21917,"vw":50.268225},{"c":50.39,"h":50.4,"l":50.15,"n":692,"o":50.24,"t":"2026-10-20T19:30:00Z","v":44757,"vw":50.27},{"c":50.78,"h":50.81,"l":50.372,"n":1962,"o":50.39,"t":"2026-10-20T19:45:00Z","v":137340,"vw":50.556174},{"c":50.78,"h":50.78,"l":50.7,"n":13,"o":50.71,"t":"2026-10-20T20:00:00Z","v":80939,"vw":50.779745},{"c":50.78,"h":50.78,"l":50.77,"n":8,"o":50.77,"t":"2026-10-21T09:00:00Z","v":504,"vw":50.777959},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-21T10:45:00Z","v":100,"vw":51.2},{"c":50.56,"h":50.8,"l":50.4,"n":82,"o":50.4,"t":"2026-10-21T12:15:00Z","v":5976,"vw":50.46877},{"c":50.45,"h":50.85,"l":50.45,"n":33,"o":50.85,"t":"2026-10-21T12:30:00Z","v":5415,"vw":50.698425},{"c":50.675,"h":51.3,"l":50.5,"n":352,"o":50.87,"t":"2026-10-21T13:30:00Z","v":37321,"vw":50.876073},{"c":50.82,"h":50.83,"l":50.4185,"n":289,"o":50.675,"t":"2026-10-21T13:45:00Z","v":19859,"vw":50.654023},{"c":51.075,"h":51.095,"l":50.68,"n":344,"o":50.855,"t":"2026-10-21T14:00:00Z","v":30675,"vw":50.904159},{"c":50.92,"h":51.06,"l":50.87,"n":194,"o":51,"t":"2026-10-21T14:15:00Z","v":15167,"vw":50.965019},{"c":50.805,"h":50.92,"l":50.79,"n":183,"o":50.92,"t":"2026-10-21T14:30:00Z","v":16653,"vw":50.840551},{"c":50.8451,"h":50.88,"l":50.8,"n":117,"o":50.8,"t":"2026-10-21T14:45:00Z","v":4769,"vw":50.841093},{"c":50.89,"h":50.89,"l":50.77,"n":136,"o":50.845,"t":"2026-10-21T15:00:00Z","v":5527,"vw":50.835048},{"c":50.665,"h":50.9,"l":50.645,"n":241,"o":50.9,"t":"2026-10-21T15:15:00Z","v":12943,"vw":50.758982},{"c":50.69,"h":50.69,"l":50.51,"n":243,"o":50.6,"t":"2026-10-21T15:30:00Z","v":14126,"vw":50.571344},{"c":50.67,"h":50.72,"l":50.63,"n":157,"o":50.6701,"t":"2026-10-21T15:45:00Z","v":7397,"vw":50.677461},{"c":50.33,"h":50.675,"l":50.25,"n":335,"o":50.675,"t":"2026-10-21T16:00:00Z","v":16549,"vw":50.390118},{"c":50.3301,"h":50.36,"l":50.29,"n":137,"o":50.335,"t":"2026-10-21T16:15:00Z","v":6880,"vw":50.324613},{"c":49.94,"h":50.31,"l":49.75,"n":733,"o":50.31,"t":"2026-10-21T16:30:00Z","v":47582,"vw":49.978921},{"c":50.0934,"h":50.0934,"l":49.875,"n":261,"o":49.9,"t":"2026-10-21T16:45:00Z","v":15201,"vw":49.997042},{"c":50.04,"h":50.15,"l":49.965,"n":343,"o":50.09,"t":"2026-10-21T17:00:00Z","v":20016,"vw":50.03999},{"c":50.05,"h":50.05,"l":49.87,"n":265,"o":50.05,"t":"2026-10-21T17:15:00Z","v":17914,"vw":49.949732},{"c":49.9,"h":50.14,"l":49.9,"n":367,"o":50.05,"t":"2026-10-21T17:30:00Z","v":30662,"vw":50.028431},{"c":50.2884,"h":50.32,"l":49.86,"n":432,"o":49.915,"t":"2026-10-21T17:45:00Z","v":26854,"vw":50.150616},{"c":50.25,"h":50.34,"l":50.15,"n":241,"o":50.34,"t":"2026-10-21T18:00:00Z","v":14500,"vw":50.247837},{"c":50.125,"h":50.25,"l":50.09,"n":332,"o":50.25,"t":"2026-10-21T18:15:00Z","v":20265,"vw":50.165289},{"c":50.34,"h":50.36,"l":50.1,"n":406,"o":50.125,"t":"2026-10-21T18:30:00Z","v":24924,"vw":50.247819},{"c":50.504,"h":50.58,"l":50.32,"n":471,"o":50.325,"t":"2026-10-21T18:45:00Z","v":30306,"vw":50.441984},{"c":50.68,"h":50.76,"l":50.52,"n":896,"o":50.56,"t":"2026-10-21T19:00:00Z","v":73032,"vw":50.618571},{"c":50.4,"h":50.715,"l":50.4,"n":478,"o":50.71,"t":"2026-10-21T19:15:00Z","v":27515,"vw":50.555674},{"c":50.45,"h":50.46,"l":50.302,"n":527,"o":50.39,"t":"2026-10-21T19:30:00Z","v":27294,"vw":50.40218},{"c":50.4,"h":50.5,"l":50.36,"n":1656,"o":50.42,"t":"2026-10-21T19:45:00Z","v":97129,"vw":50.444503},{"c":50.37,"h":50.37,"l":50.37,"n":18,"o":50.37,"t":"2026-10-21T20:00:00Z","v":60317,"vw":50.37},{"c":50.87,"h":50.87,"l":50.87,"n":1,"o":50.87,"t":"2026-10-22T11:30:00Z","v":1300,"vw":50.87},{"c":50.45,"h":50.45,"l":50.4,"n":32,"o":50.4,"t":"2026-10-22T13:00:00Z","v":1473,"vw":50.403846},{"c":50.2575,"h":50.826,"l":50.17,"n":330,"o":50.4,"t":"2026-10-22T13:30:00Z","v":25536,"vw":50.395943},{"c":49.785,"h":50.26,"l":49.7,"n":420,"o":50.25,"t":"2026-10-22T13:45:00Z","v":26297,"vw":49.862807},{"c":49.44,"h":49.735,"l":49.44,"n":636,"o":49.73,"t":"2026-10-22T14:00:00Z","v":35996,"vw":49.593066},{"c":49.18,"h":49.47,"l":49.09,"n":467,"o":49.37,"t":"2026-10-22T14:15:00Z","v":33582,"vw":49.349115},{"c":48.92,"h":49.2,"l":48.852,"n":375,"o":49.2,"t":"2026-10-22T14:30:00Z","v":41550,"vw":48.983732},{"c":48.49,"h":49.03,"l":48.49,"n":527,"o":48.85,"t":"2026-10-22T14:45:00Z","v":32079,"vw":48.833},{"c":48.4866,"h":48.67,"l":48.41,"n":409,"o":48.6467,"t":"2026-10-22T15:00:00Z","v":25813,"vw":48.54853},{"c":48.11,"h":48.4,"l":48.105,"n":558,"o":48.4,"t":"2026-10-22T15:15:00Z","v":33110,"vw":48.289603},{"c":48.37,"h":48.37,"l":47.96,"n":619,"o":48.12,"t":"2026-10-22T15:30:00Z","v":37681,"vw":48.126186},{"c":48.23,"h":48.4,"l":48.1913,"n":532,"o":48.35,"t":"2026-10-22T15:45:00Z","v":27405,"vw":48.308952},{"c":48.61,"h":48.63,"l":48.228,"n":463,"o":48.228,"t":"2026-10-22T16:00:00Z","v":26234,"vw":48.503427},{"c":48.87,"h":48.88,"l":48.62,"n":201,"o":48.62,"t":"2026-10-22T16:15:00Z","v":11426,"vw":48.753976},{"c":49.06,"h":49.06,"l":48.82,"n":367,"o":48.84,"t":"2026-10-22T16:30:00Z","v":17599,"vw":48.891081},{"c":49.07,"h":49.12,"l":48.99,"n":223,"o":49.06,"t":"2026-10-22T16:45:00Z","v":10500,"vw":49.07035},{"c":49.125,"h":49.13,"l":49.06,"n":198,"o":49.1012,"t":"2026-10-22T17:00:00Z","v":12738,"vw":49.082478},{"c":49.15,"h":49.15,"l":49.0105,"n":259,"o":49.07,"t":"2026-10-22T17:15:00Z","v":10397,"vw":49.065244},{"c":49.26,"h":49.3,"l":49.11,"n":384,"o":49.14,"t":"2026-10-22T17:30:00Z","v":16381,"vw":49.19102},{"c":49.675,"h":49.675,"l":49.265,"n":422,"o":49.265,"t":"2026-10-22T17:45:00Z","v":28199,"vw":49.420078},{"c":49.38,"h":49.585,"l":49.38,"n":359,"o":49.55,"t":"2026-10-22T18:00:00Z","v":22594,"vw":49.461929},{"c":49.41,"h":49.46,"l":49.34,"n":307,"o":49.35,"t":"2026-10-22T18:15:00Z","v":22087,"vw":49.413708},{"c":49.26,"h":49.4,"l":49.24,"n":315,"o":49.4,"t":"2026-10-22T18:30:00Z","v":17446,"vw":49.324848},{"c":49.365,"h":49.435,"l":49.28,"n":319,"o":49.28,"t":"2026-10-22T18:45:00Z","v":13917,"vw":49.350261},{"c":49.22,"h":49.3699,"l":49.19,"n":275,"o":49.365,"t":"2026-10-22T19:00:00Z","v":14209,"vw":49.262949},{"c":49.24,"h":49.245,"l":49.11,"n":484,"o":49.21,"t":"2026-10-22T19:15:00Z","v":30538,"vw":49.166751},{"c":49.155,"h":49.26,"l":49.03,"n":477,"o":49.26,"t":"2026-10-22T19:30:00Z","v":27519,"vw":49.122377},{"c":49.19,"h":49.19,"l":49,"n":2232,"o":49.135,"t":"2026-10-22T19:45:00Z","v":200486,"vw":49.089308},{"c":49.17,"h":49.17,"l":49.17,"n":15,"o":49.17,"t":"2026-10-22T20:00:00Z","v":53204,"vw":49.17},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-22T20:30:00Z","v":248,"vw":48.3},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-22T23:15:00Z","v":100,"vw":50}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5912655821487861,"strike":74.61180365105716,"iv":0.9918052505574703,"gamma":0.012662355927373165,"theta":-0.042966731681106554,"vega":0.02467361338520009,"rho":0.0034157879131648423,"breakevenPct":50.40613846641189},{"delta":0.15,"premium":0.6308261510561306,"strike":66.7796930516985,"iv":0.7554225069886984,"gamma":0.02914994667622217,"theta":-0.03792972547200124,"vega":0.03178017884557752,"rho":0.00526364990739676,"breakevenPct":34.82103840550927},{"delta":0.2,"premium":0.6618036047334585,"strike":58.51903873774443,"iv":0.5041444515969042,"gamma":0.04594521548672557,"theta":-0.03222865571603964,"vega":0.038876827621469864,"rho":0.0071162419336708435,"breakevenPct":18.36168468495577},{"delta":0.25,"premium":0.810942517662171,"strike":54.53917790622993,"iv":0.39451939627488763,"gamma":0.05524743095696853,"theta":-0.03058339755940912,"vega":0.0431995183044316,"rho":0.008924556703797965,"breakevenPct":10.700240847784194},{"delta":0.3,"premium":1.0477761721258831,"strike":53.73635195889531,"iv":0.39002357096981377,"gamma":0.05898859987154785,"theta":-0.03194820166987797,"vega":0.04546348747591522,"rho":0.010700010653160966,"breakevenPct":9.568256262042384},{"delta":0.35,"premium":1.2846098265895953,"strike":52.933526011560694,"iv":0.3855277456647399,"gamma":0.06272976878612717,"theta":-0.03331300578034682,"vega":0.047727456647398844,"rho":0.012475464602523967,"breakevenPct":8.436271676300574},{"delta":0.4,"premium":1.521443481053308,"strike":52.130700064226076,"iv":0.381031920359666,"gamma":0.06647093770070649,"theta":-0.034677809890815675,"vega":0.04999142581888247,"rho":0.014250918551886971,"breakevenPct":7.304287090558762},{"delta":0.45,"premium":1.7582771355170201,"strike":51.32787411689146,"iv":0.3765360950545922,"gamma":0.0702121066152858,"theta":-0.03604261400128452,"vega":0.05225539499036609,"rho":0.01602637250124997,"breakevenPct":6.172302504816951},{"delta":0.5,"premium":1.9951107899807323,"strike":50.52504816955684,"iv":0.3720402697495183,"gamma":0.07395327552986512,"theta":-0.037407418111753375,"vega":0.054519364161849715,"rho":0.01780182645061297,"breakevenPct":5.04031791907514},{"delta":0.55,"premium":2.2487944162436553,"strike":49.78045685279188,"iv":0.365938578680203,"gamma":0.07646586294416244,"theta":-0.03779505076142132,"vega":0.055560913705583755,"rho":0.019572110689857584,"breakevenPct":4.058502538071063},{"delta":0.6,"premium":2.5343274111675123,"strike":49.14593908629442,"iv":0.3568015228426396,"gamma":0.07665621827411168,"theta":-0.03633565989847716,"vega":0.054291878172588834,"rho":0.021332623280496912,"breakevenPct":3.3605329949238607},{"delta":0.65,"premium":2.761764705882353,"strike":48.595588235294116,"iv":0.33739117647058825,"gamma":0.07734705882352941,"theta":-0.03341176470588235,"vega":0.05177573529411765,"rho":0.02313458090153324,"breakevenPct":2.714705882352943},{"delta":0.7,"premium":2.971848739495798,"strike":48.070378151260506,"iv":0.3149121848739496,"gamma":0.07818739495798319,"theta":-0.03005042016806723,"vega":0.04888707983193278,"rho":0.024948918206973855,"breakevenPct":2.0844537815126056},{"delta":0.75,"premium":3.6434440559440553,"strike":47.24300699300699,"iv":0.3360480769230769,"gamma":0.0671722027972028,"theta":-0.0294486013986014,"vega":0.044639335664335665,"rho":0.02647314571126906,"breakevenPct":1.7729020979021002},{"delta":0.8,"premium":4.031822344322344,"strike":46.66941391941392,"iv":0.3222127289377289,"gamma":0.060095787545787545,"theta":-0.0257304945054945,"vega":0.03873873626373626,"rho":0.028193019575916953,"breakevenPct":1.4024725274725283},{"delta":0.85,"premium":4.283653846153847,"strike":46.21153846153846,"iv":0.29231346153846155,"gamma":0.055242307692307695,"theta":-0.020648076923076925,"vega":0.03228269230769231,"rho":0.03000550992203864,"breakevenPct":0.990384615384614}],"put":[{"delta":0.1,"premium":0.4,"strike":41.41935483870968,"iv":0.563716129032258,"gamma":0.022300000000000004,"theta":-0.02336451612903226,"vega":0.024687096774193548,"rho":-0.004407768880200128,"breakevenPct":17.96129032258064},{"delta":0.15,"premium":0.6294478527607362,"strike":43.43149284253579,"iv":0.5299961145194274,"gamma":0.030971165644171777,"theta":-0.029095092024539877,"vega":0.032663599182004094,"rho":-0.0066261176690457545,"breakevenPct":14.395910020449897},{"delta":0.2,"premium":0.8652941176470589,"strike":44.870588235294115,"iv":0.5129188235294118,"gamma":0.038749411764705886,"theta":-0.0337,"vega":0.039485882352941176,"rho":-0.008848527540641823,"breakevenPct":11.989411764705881},{"delta":0.25,"premium":1.2017257462686566,"strike":45.87126865671642,"iv":0.5278134328358209,"gamma":0.0426365671641791,"theta":-0.03927611940298507,"vega":0.0446919776119403,"rho":-0.011124155395130153,"breakevenPct":10.660914179104477},{"delta":0.3,"premium":1.4758166969147006,"strike":47.00181488203267,"iv":0.5090248638838476,"gamma":0.04850362976406534,"theta":-0.041207259528130674,"vega":0.04900635208711434,"rho":-0.013363869996282082,"breakevenPct":8.948003629764068},{"delta":0.35,"premium":1.8841651542649727,"strike":47.90925589836661,"iv":0.5214568058076225,"gamma":0.05031851179673322,"theta":-0.04483702359346642,"vega":0.05218239564428312,"rho":-0.01568685985062147,"breakevenPct":7.949818511796728},{"delta":0.4,"premium":2.2464285714285714,"strike":48.85714285714286,"iv":0.5129285714285714,"gamma":0.05341428571428572,"theta":-0.045714285714285714,"vega":0.05438571428571429,"rho":-0.017982869369344248,"breakevenPct":6.778571428571421},{"delta":0.45,"premium":2.706420765027323,"strike":49.77413479052824,"iv":0.5160222222222222,"gamma":0.05436448087431694,"theta":-0.04680637522768671,"vega":0.055706375227686705,"rho":-0.020341717218226175,"breakevenPct":5.864571948998181},{"delta":0.5,"premium":3.4973955832933274,"strike":50.90254440710514,"iv":0.5356133461353816,"gamma":0.05215338454152664,"theta":-0.047641526644263084,"vega":0.05509745559289486,"rho":-0.02294348524922829,"breakevenPct":5.189702352376384},{"delta":0.55,"premium":4.39153864618339,"strike":52.10273643783005,"iv":0.5598332213154105,"gamma":0.04903288526164186,"theta":-0.048361641862698035,"vega":0.05389726356216994,"rho":-0.02562153373984941,"breakevenPct":4.577604416706674},{"delta":0.6,"premium":5.285681709073453,"strike":53.30292846855497,"iv":0.5840530964954392,"gamma":0.04591238598175708,"theta":-0.04908175708113298,"vega":0.05269707153144503,"rho":-0.028299582230470525,"breakevenPct":3.9655064810369636},{"delta":0.65,"premium":6.179824771963515,"strike":54.50312049927989,"iv":0.608272971675468,"gamma":0.0427918867018723,"theta":-0.04980187229956793,"vega":0.051496879500720114,"rho":-0.030977630721091644,"breakevenPct":3.3534085453672535},{"delta":0.7,"premium":7.755036968576709,"strike":56.3539741219963,"iv":0.6484665434380776,"gamma":0.03808798521256932,"theta":-0.04934177449168207,"vega":0.048535767097966726,"rho":-0.034185710475428094,"breakevenPct":2.8021256931608094},{"delta":0.75,"premium":9.811414048059149,"strike":58.664510166358596,"iv":0.6999452865064695,"gamma":0.032265434380776344,"theta":-0.04804787430683919,"vega":0.04433059149722736,"rho":-0.03776824917716754,"breakevenPct":2.293807763401108},{"delta":0.8,"premium":15.825560538116598,"strike":64.73094170403589,"iv":0.9287780269058299,"gamma":0.021519730941704028,"theta":-0.05714035874439463,"vega":0.039439910313901344,"rho":-0.04446169778332363,"breakevenPct":2.189237668161438},{"delta":0.85,"premium":29.46165779584564,"strike":78.51165779584564,"iv":1.3023917519124093,"gamma":0.012755864871115833,"theta":-0.06532355453455845,"vega":0.03279905572114377,"rho":-0.05722659814599089,"breakevenPct":1.900000000000006}]},"raw":{"call":[{"delta":0.1,"premium":0.5912655821487861,"strike":74.61180365105716,"iv":0.9918052505574703,"gamma":0.012662355927373165,"theta":-0.042966731681106554,"vega":0.02467361338520009,"rho":0.0034157879131648423,"breakevenPct":50.40613846641189},{"delta":0.15,"premium":0.6308261510561306,"strike":66.7796930516985,"iv":0.7554225069886984,"gamma":0.02914994667622217,"theta":-0.03792972547200124,"vega":0.03178017884557752,"rho":0.00526364990739676,"breakevenPct":34.82103840550927},{"delta":0.2,"premium":0.6618036047334585,"strike":58.51903873774443,"iv":0.5041444515969042,"gamma":0.04594521548672557,"theta":-0.03222865571603964,"vega":0.038876827621469864,"rho":0.0071162419336708435,"breakevenPct":18.36168468495577},{"delta":0.25,"premium":0.810942517662171,"strike":54.53917790622993,"iv":0.39451939627488763,"gamma":0.05524743095696853,"theta":-0.03058339755940912,"vega":0.0431995183044316,"rho":0.008924556703797965,"breakevenPct":10.700240847784194},{"delta":0.3,"premium":1.0477761721258831,"strike":53.73635195889531,"iv":0.39002357096981377,"gamma":0.05898859987154785,"theta":-0.03194820166987797,"vega":0.04546348747591522,"rho":0.010700010653160966,"breakevenPct":9.568256262042384},{"delta":0.35,"premium":1.2846098265895953,"strike":52.933526011560694,"iv":0.3855277456647399,"gamma":0.06272976878612717,"theta":-0.03331300578034682,"vega":0.047727456647398844,"rho":0.012475464602523967,"breakevenPct":8.436271676300574},{"delta":0.4,"premium":1.521443481053308,"strike":52.130700064226076,"iv":0.381031920359666,"gamma":0.06647093770070649,"theta":-0.034677809890815675,"vega":0.04999142581888247,"rho":0.014250918551886971,"breakevenPct":7.304287090558762},{"delta":0.45,"premium":1.7582771355170201,"strike":51.32787411689146,"iv":0.3765360950545922,"gamma":0.0702121066152858,"theta":-0.03604261400128452,"vega":0.05225539499036609,"rho":0.01602637250124997,"breakevenPct":6.172302504816951},{"delta":0.5,"premium":1.9951107899807323,"strike":50.52504816955684,"iv":0.3720402697495183,"gamma":0.07395327552986512,"theta":-0.037407418111753375,"vega":0.054519364161849715,"rho":0.01780182645061297,"breakevenPct":5.04031791907514},{"delta":0.55,"premium":2.2487944162436553,"strike":49.78045685279188,"iv":0.365938578680203,"gamma":0.07646586294416244,"theta":-0.03779505076142132,"vega":0.055560913705583755,"rho":0.019572110689857584,"breakevenPct":4.058502538071063},{"delta":0.6,"premium":2.5343274111675123,"strike":49.14593908629442,"iv":0.3568015228426396,"gamma":0.07665621827411168,"theta":-0.03633565989847716,"vega":0.054291878172588834,"rho":0.021332623280496912,"breakevenPct":3.3605329949238607},{"delta":0.65,"premium":2.761764705882353,"strike":48.595588235294116,"iv":0.33739117647058825,"gamma":0.07734705882352941,"theta":-0.03341176470588235,"vega":0.05177573529411765,"rho":0.02313458090153324,"breakevenPct":2.714705882352943},{"delta":0.7,"premium":2.971848739495798,"strike":48.070378151260506,"iv":0.3149121848739496,"gamma":0.07818739495798319,"theta":-0.03005042016806723,"vega":0.04888707983193278,"rho":0.024948918206973855,"breakevenPct":2.0844537815126056},{"delta":0.75,"premium":3.6434440559440553,"strike":47.24300699300699,"iv":0.3360480769230769,"gamma":0.0671722027972028,"theta":-0.0294486013986014,"vega":0.044639335664335665,"rho":0.02647314571126906,"breakevenPct":1.7729020979021002},{"delta":0.8,"premium":4.031822344322344,"strike":46.66941391941392,"iv":0.3222127289377289,"gamma":0.060095787545787545,"theta":-0.0257304945054945,"vega":0.03873873626373626,"rho":0.028193019575916953,"breakevenPct":1.4024725274725283},{"delta":0.85,"premium":4.283653846153847,"strike":46.21153846153846,"iv":0.29231346153846155,"gamma":0.055242307692307695,"theta":-0.020648076923076925,"vega":0.03228269230769231,"rho":0.03000550992203864,"breakevenPct":0.990384615384614}],"put":[{"delta":0.1,"premium":0.4,"strike":41.41935483870968,"iv":0.563716129032258,"gamma":0.022300000000000004,"theta":-0.02336451612903226,"vega":0.024687096774193548,"rho":-0.004407768880200128,"breakevenPct":17.96129032258064},{"delta":0.15,"premium":0.6294478527607362,"strike":43.43149284253579,"iv":0.5299961145194274,"gamma":0.030971165644171777,"theta":-0.029095092024539877,"vega":0.032663599182004094,"rho":-0.0066261176690457545,"breakevenPct":14.395910020449897},{"delta":0.2,"premium":0.8652941176470589,"strike":44.870588235294115,"iv":0.5129188235294118,"gamma":0.038749411764705886,"theta":-0.0337,"vega":0.039485882352941176,"rho":-0.008848527540641823,"breakevenPct":11.989411764705881},{"delta":0.25,"premium":1.2017257462686566,"strike":45.87126865671642,"iv":0.5278134328358209,"gamma":0.0426365671641791,"theta":-0.03927611940298507,"vega":0.0446919776119403,"rho":-0.011124155395130153,"breakevenPct":10.660914179104477},{"delta":0.3,"premium":1.4758166969147006,"strike":47.00181488203267,"iv":0.5090248638838476,"gamma":0.04850362976406534,"theta":-0.041207259528130674,"vega":0.04900635208711434,"rho":-0.013363869996282082,"breakevenPct":8.948003629764068},{"delta":0.35,"premium":1.8841651542649727,"strike":47.90925589836661,"iv":0.5214568058076225,"gamma":0.05031851179673322,"theta":-0.04483702359346642,"vega":0.05218239564428312,"rho":-0.01568685985062147,"breakevenPct":7.949818511796728},{"delta":0.4,"premium":2.2464285714285714,"strike":48.85714285714286,"iv":0.5129285714285714,"gamma":0.05341428571428572,"theta":-0.045714285714285714,"vega":0.05438571428571429,"rho":-0.017982869369344248,"breakevenPct":6.778571428571421},{"delta":0.45,"premium":2.706420765027323,"strike":49.77413479052824,"iv":0.5160222222222222,"gamma":0.05436448087431694,"theta":-0.04680637522768671,"vega":0.055706375227686705,"rho":-0.020341717218226175,"breakevenPct":5.864571948998181},{"delta":0.5,"premium":3.4973955832933274,"strike":50.90254440710514,"iv":0.5356133461353816,"gamma":0.05215338454152664,"theta":-0.047641526644263084,"vega":0.05509745559289486,"rho":-0.02294348524922829,"breakevenPct":5.189702352376384},{"delta":0.55,"premium":4.39153864618339,"strike":52.10273643783005,"iv":0.5598332213154105,"gamma":0.04903288526164186,"theta":-0.048361641862698035,"vega":0.05389726356216994,"rho":-0.02562153373984941,"breakevenPct":4.577604416706674},{"delta":0.6,"premium":5.285681709073453,"strike":53.30292846855497,"iv":0.5840530964954392,"gamma":0.04591238598175708,"theta":-0.04908175708113298,"vega":0.05269707153144503,"rho":-0.028299582230470525,"breakevenPct":3.9655064810369636},{"delta":0.65,"premium":6.179824771963515,"strike":54.50312049927989,"iv":0.608272971675468,"gamma":0.0427918867018723,"theta":-0.04980187229956793,"vega":0.051496879500720114,"rho":-0.030977630721091644,"breakevenPct":3.3534085453672535},{"delta":0.7,"premium":7.755036968576709,"strike":56.3539741219963,"iv":0.6484665434380776,"gamma":0.03808798521256932,"theta":-0.04934177449168207,"vega":0.048535767097966726,"rho":-0.034185710475428094,"breakevenPct":2.8021256931608094},{"delta":0.75,"premium":9.811414048059149,"strike":58.664510166358596,"iv":0.6999452865064695,"gamma":0.032265434380776344,"theta":-0.04804787430683919,"vega":0.04433059149722736,"rho":-0.03776824917716754,"breakevenPct":2.293807763401108},{"delta":0.8,"premium":15.825560538116598,"strike":64.73094170403589,"iv":0.9287780269058299,"gamma":0.021519730941704028,"theta":-0.05714035874439463,"vega":0.039439910313901344,"rho":-0.04446169778332363,"breakevenPct":2.189237668161438},{"delta":0.85,"premium":29.46165779584564,"strike":78.51165779584564,"iv":1.3023917519124093,"gamma":0.012755864871115833,"theta":-0.06532355453455845,"vega":0.03279905572114377,"rho":-0.05722659814599089,"breakevenPct":1.900000000000006}]}},"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"}}