{"symbol":"COLO","url":"https://intraalpha.com/companies/COLO","capturedAt":"2026-10-22T11:26:31.756Z","state":"ready","quote":{"symbol":"COLO","last_price":48.86,"prev_close":48.4,"regular_close":48.86,"change":0.46,"change_pct":0.9504,"regular_change":0.46,"regular_change_pct":0.9504,"extended_change":0,"extended_change_pct":0,"bid":44,"ask":77.68,"bid_size":100,"ask_size":100,"volume":74654,"vwap":48.679439,"open":48.38,"high":48.91,"low":48.32,"close":48.86,"trade_count":987,"last_trade_at":"2026-10-22T00:00:00.133846203Z","last_quote_at":"2026-10-22T08:09:56.667774597Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:26:24.068209866-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":209900000,"net_expense_ratio":0.0062,"portfolio_turnover":0.44,"dividend_yield":0.0171,"inception_date":"2009-02-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:21:54.563340+00:00"},"optionObservedAt":"2026-10-21T19:55:31.481Z","bars":[{"c":49.035,"h":49.17,"l":48.99,"n":34,"o":48.99,"t":"2026-10-15T13:30:00Z","v":8672,"vw":49.007779},{"c":48.985,"h":49.01,"l":48.97,"n":9,"o":48.97,"t":"2026-10-15T13:35:00Z","v":614,"vw":48.994434},{"c":48.965,"h":49.03,"l":48.965,"n":12,"o":48.985,"t":"2026-10-15T13:40:00Z","v":774,"vw":48.988571},{"c":48.97,"h":48.98,"l":48.9,"n":15,"o":48.95,"t":"2026-10-15T13:45:00Z","v":2655,"vw":48.933564},{"c":48.99,"h":48.99,"l":48.99,"n":3,"o":48.99,"t":"2026-10-15T13:50:00Z","v":109,"vw":48.99},{"c":49.25,"h":49.25,"l":49.05,"n":33,"o":49.05,"t":"2026-10-15T13:55:00Z","v":3916,"vw":49.091843},{"c":49.285,"h":49.285,"l":49.24,"n":4,"o":49.24,"t":"2026-10-15T14:00:00Z","v":602,"vw":49.2475},{"c":49.19,"h":49.285,"l":49.19,"n":7,"o":49.285,"t":"2026-10-15T14:05:00Z","v":1204,"vw":49.22995},{"c":49.13,"h":49.175,"l":49.1175,"n":31,"o":49.1175,"t":"2026-10-15T14:10:00Z","v":4464,"vw":49.142994},{"c":49.18,"h":49.19,"l":49.0356,"n":21,"o":49.15,"t":"2026-10-15T14:15:00Z","v":2716,"vw":49.139498},{"c":49.24,"h":49.24,"l":49.24,"n":5,"o":49.24,"t":"2026-10-15T14:20:00Z","v":605,"vw":49.24},{"c":49.27,"h":49.3,"l":49.22,"n":31,"o":49.22,"t":"2026-10-15T14:25:00Z","v":4512,"vw":49.269651},{"c":49.235,"h":49.33,"l":49.235,"n":6,"o":49.33,"t":"2026-10-15T14:30:00Z","v":855,"vw":49.301805},{"c":49.39,"h":49.39,"l":49.34,"n":11,"o":49.35,"t":"2026-10-15T14:35:00Z","v":779,"vw":49.358333},{"c":49.39,"h":49.39,"l":49.39,"n":2,"o":49.39,"t":"2026-10-15T14:40:00Z","v":118,"vw":49.39},{"c":49.46,"h":49.46,"l":49.46,"n":7,"o":49.46,"t":"2026-10-15T14:45:00Z","v":1027,"vw":49.46},{"c":49.4475,"h":49.4475,"l":49.4425,"n":4,"o":49.4425,"t":"2026-10-15T14:50:00Z","v":475,"vw":49.444167},{"c":49.54,"h":49.54,"l":49.5,"n":8,"o":49.5,"t":"2026-10-15T15:00:00Z","v":737,"vw":49.52},{"c":49.5,"h":49.5,"l":49.46,"n":5,"o":49.46,"t":"2026-10-15T15:10:00Z","v":460,"vw":49.48},{"c":49.535,"h":49.535,"l":49.535,"n":12,"o":49.535,"t":"2026-10-15T15:15:00Z","v":902,"vw":49.535},{"c":49.58,"h":49.58,"l":49.535,"n":9,"o":49.535,"t":"2026-10-15T15:20:00Z","v":3347,"vw":49.536452},{"c":49.68,"h":49.68,"l":49.67,"n":3,"o":49.67,"t":"2026-10-15T15:30:00Z","v":300,"vw":49.673333},{"c":49.58,"h":49.7799,"l":49.58,"n":6,"o":49.7799,"t":"2026-10-15T15:45:00Z","v":637,"vw":49.678265},{"c":49.6,"h":49.6,"l":49.6,"n":2,"o":49.6,"t":"2026-10-15T15:50:00Z","v":166,"vw":49.6},{"c":49.65,"h":49.65,"l":49.515,"n":6,"o":49.515,"t":"2026-10-15T15:55:00Z","v":701,"vw":49.597143},{"c":49.615,"h":49.615,"l":49.615,"n":4,"o":49.615,"t":"2026-10-15T16:00:00Z","v":315,"vw":49.615},{"c":49.6,"h":49.6,"l":49.5301,"n":2,"o":49.5301,"t":"2026-10-15T16:10:00Z","v":640,"vw":49.56505},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-15T16:15:00Z","v":128,"vw":49.55},{"c":49.621,"h":49.621,"l":49.621,"n":3,"o":49.621,"t":"2026-10-15T16:30:00Z","v":252,"vw":49.621},{"c":49.44,"h":49.465,"l":49.43,"n":13,"o":49.451,"t":"2026-10-15T16:55:00Z","v":1701,"vw":49.438483},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-15T17:00:00Z","v":100,"vw":49.54},{"c":49.48,"h":49.48,"l":49.475,"n":6,"o":49.475,"t":"2026-10-15T17:10:00Z","v":448,"vw":49.478},{"c":49.52,"h":49.52,"l":49.51,"n":2,"o":49.51,"t":"2026-10-15T17:15:00Z","v":200,"vw":49.515},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-15T17:45:00Z","v":100,"vw":49.59},{"c":49.5333,"h":49.5333,"l":49.5333,"n":1,"o":49.5333,"t":"2026-10-15T18:00:00Z","v":500,"vw":49.5333},{"c":49.52,"h":49.52,"l":49.52,"n":3,"o":49.52,"t":"2026-10-15T18:15:00Z","v":846,"vw":49.52},{"c":49.45,"h":49.45,"l":49.45,"n":3,"o":49.45,"t":"2026-10-15T18:20:00Z","v":249,"vw":49.45},{"c":49.5776,"h":49.5776,"l":49.5776,"n":1,"o":49.5776,"t":"2026-10-15T18:55:00Z","v":200,"vw":49.5776},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-15T19:05:00Z","v":130,"vw":49.52},{"c":49.52,"h":49.52,"l":49.44,"n":3,"o":49.44,"t":"2026-10-15T19:30:00Z","v":225,"vw":49.480396},{"c":49.52,"h":49.52,"l":49.435,"n":2,"o":49.435,"t":"2026-10-15T19:35:00Z","v":201,"vw":49.477711},{"c":49.44,"h":49.44,"l":49.44,"n":1,"o":49.44,"t":"2026-10-15T19:40:00Z","v":100,"vw":49.44},{"c":49.4,"h":49.4,"l":49.375,"n":9,"o":49.375,"t":"2026-10-15T19:45:00Z","v":414,"vw":49.3875},{"c":49.42,"h":49.47,"l":49.37,"n":26,"o":49.4,"t":"2026-10-15T19:55:00Z","v":2607,"vw":49.428963},{"c":49.54,"h":49.54,"l":49.54,"n":4,"o":49.54,"t":"2026-10-15T20:00:00Z","v":2198,"vw":49.54},{"c":49.52,"h":49.74,"l":49.52,"n":50,"o":49.53,"t":"2026-10-16T13:30:00Z","v":4215,"vw":49.566254},{"c":49.66,"h":49.7,"l":49.5499,"n":15,"o":49.5499,"t":"2026-10-16T13:35:00Z","v":1243,"vw":49.618385},{"c":49.77,"h":49.77,"l":49.76,"n":11,"o":49.76,"t":"2026-10-16T13:40:00Z","v":568,"vw":49.763333},{"c":49.82,"h":49.82,"l":49.73,"n":9,"o":49.76,"t":"2026-10-16T13:45:00Z","v":1132,"vw":49.783269},{"c":49.83,"h":49.94,"l":49.82,"n":22,"o":49.94,"t":"2026-10-16T13:50:00Z","v":3180,"vw":49.863176},{"c":49.73,"h":49.78,"l":49.69,"n":9,"o":49.74,"t":"2026-10-16T13:55:00Z","v":958,"vw":49.736333},{"c":49.67,"h":49.68,"l":49.62,"n":8,"o":49.62,"t":"2026-10-16T14:00:00Z","v":1032,"vw":49.652186},{"c":49.64,"h":49.67,"l":49.6202,"n":12,"o":49.65,"t":"2026-10-16T14:05:00Z","v":761,"vw":49.63971},{"c":49.64,"h":49.707,"l":49.64,"n":5,"o":49.707,"t":"2026-10-16T14:10:00Z","v":382,"vw":49.676062},{"c":49.6,"h":49.7,"l":49.6,"n":4,"o":49.7,"t":"2026-10-16T14:20:00Z","v":451,"vw":49.633481},{"c":49.62,"h":49.7,"l":49.62,"n":5,"o":49.7,"t":"2026-10-16T14:25:00Z","v":873,"vw":49.68419},{"c":49.62,"h":49.6756,"l":49.56,"n":13,"o":49.6756,"t":"2026-10-16T14:30:00Z","v":1336,"vw":49.647683},{"c":49.635,"h":49.635,"l":49.635,"n":3,"o":49.635,"t":"2026-10-16T14:35:00Z","v":190,"vw":49.635},{"c":49.61,"h":49.61,"l":49.61,"n":2,"o":49.61,"t":"2026-10-16T14:40:00Z","v":168,"vw":49.61},{"c":49.52,"h":49.56,"l":49.52,"n":10,"o":49.56,"t":"2026-10-16T14:45:00Z","v":344,"vw":49.538939},{"c":49.52,"h":49.56,"l":49.52,"n":7,"o":49.52,"t":"2026-10-16T14:50:00Z","v":1169,"vw":49.534708},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-10-16T14:55:00Z","v":473,"vw":49.62},{"c":49.64,"h":49.64,"l":49.64,"n":2,"o":49.64,"t":"2026-10-16T15:00:00Z","v":143,"vw":49.64},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-16T15:05:00Z","v":141,"vw":49.56},{"c":49.56,"h":49.56,"l":49.44,"n":5,"o":49.44,"t":"2026-10-16T15:10:00Z","v":639,"vw":49.46},{"c":49.56,"h":49.585,"l":49.56,"n":5,"o":49.585,"t":"2026-10-16T15:15:00Z","v":250,"vw":49.570823},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-16T15:30:00Z","v":312,"vw":49.56},{"c":49.52,"h":49.52,"l":49.52,"n":5,"o":49.52,"t":"2026-10-16T15:35:00Z","v":217,"vw":49.52},{"c":49.445,"h":49.56,"l":49.445,"n":3,"o":49.56,"t":"2026-10-16T15:40:00Z","v":366,"vw":49.501257},{"c":49.52,"h":49.53,"l":49.52,"n":3,"o":49.53,"t":"2026-10-16T15:45:00Z","v":264,"vw":49.52463},{"c":49.52,"h":49.52,"l":49.52,"n":2,"o":49.52,"t":"2026-10-16T15:55:00Z","v":164,"vw":49.52},{"c":49.44,"h":49.52,"l":49.44,"n":8,"o":49.52,"t":"2026-10-16T16:00:00Z","v":481,"vw":49.482458},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-16T16:15:00Z","v":141,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-16T16:35:00Z","v":314,"vw":49.56},{"c":49.47,"h":49.56,"l":49.47,"n":18,"o":49.56,"t":"2026-10-16T16:45:00Z","v":4270,"vw":49.481065},{"c":49.56,"h":49.56,"l":49.47,"n":4,"o":49.47,"t":"2026-10-16T16:50:00Z","v":506,"vw":49.499643},{"c":49.56,"h":49.56,"l":49.5,"n":3,"o":49.56,"t":"2026-10-16T17:00:00Z","v":495,"vw":49.535758},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-16T17:05:00Z","v":160,"vw":49.48},{"c":49.515,"h":49.515,"l":49.515,"n":1,"o":49.515,"t":"2026-10-16T17:10:00Z","v":1397,"vw":49.515},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-16T17:15:00Z","v":155,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-16T17:25:00Z","v":149,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-16T17:30:00Z","v":163,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-16T17:35:00Z","v":149,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-16T17:45:00Z","v":161,"vw":49.56},{"c":49.545,"h":49.56,"l":49.545,"n":3,"o":49.56,"t":"2026-10-16T17:50:00Z","v":258,"vw":49.553902},{"c":49.6,"h":49.6,"l":49.56,"n":2,"o":49.56,"t":"2026-10-16T18:00:00Z","v":255,"vw":49.575686},{"c":49.56,"h":49.56,"l":49.56,"n":4,"o":49.56,"t":"2026-10-16T18:05:00Z","v":328,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-16T18:15:00Z","v":155,"vw":49.56},{"c":49.46,"h":49.56,"l":49.46,"n":13,"o":49.56,"t":"2026-10-16T18:20:00Z","v":1121,"vw":49.486698},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-16T18:25:00Z","v":154,"vw":49.54},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-10-16T18:35:00Z","v":203,"vw":49.55},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-16T18:45:00Z","v":151,"vw":49.53},{"c":49.44,"h":49.49,"l":49.44,"n":9,"o":49.49,"t":"2026-10-16T18:55:00Z","v":753,"vw":49.460455},{"c":49.45,"h":49.45,"l":49.44,"n":5,"o":49.44,"t":"2026-10-16T19:10:00Z","v":359,"vw":49.446667},{"c":49.51,"h":49.51,"l":49.51,"n":1,"o":49.51,"t":"2026-10-16T19:15:00Z","v":149,"vw":49.51},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-16T19:20:00Z","v":155,"vw":49.52},{"c":49.52,"h":49.52,"l":49.485,"n":9,"o":49.485,"t":"2026-10-16T19:25:00Z","v":491,"vw":49.508333},{"c":49.4,"h":49.48,"l":49.4,"n":14,"o":49.44,"t":"2026-10-16T19:30:00Z","v":1091,"vw":49.419554},{"c":49.44,"h":49.44,"l":49.44,"n":1,"o":49.44,"t":"2026-10-16T19:35:00Z","v":148,"vw":49.44},{"c":49.47,"h":49.47,"l":49.46,"n":9,"o":49.46,"t":"2026-10-16T19:40:00Z","v":460,"vw":49.466016},{"c":49.35,"h":49.45,"l":49.35,"n":9,"o":49.45,"t":"2026-10-16T19:45:00Z","v":851,"vw":49.367047},{"c":49.46,"h":49.47,"l":49.375,"n":6,"o":49.47,"t":"2026-10-16T19:50:00Z","v":865,"vw":49.439213},{"c":49.48,"h":49.48,"l":49.45,"n":7,"o":49.46,"t":"2026-10-16T19:55:00Z","v":658,"vw":49.4675},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-16T20:00:00Z","v":559,"vw":49.47},{"c":49.53,"h":49.63,"l":49.53,"n":31,"o":49.63,"t":"2026-10-19T13:30:00Z","v":2886,"vw":49.614267},{"c":49.55,"h":49.55,"l":49.54,"n":3,"o":49.54,"t":"2026-10-19T13:35:00Z","v":347,"vw":49.544528},{"c":49.37,"h":49.39,"l":49.37,"n":8,"o":49.39,"t":"2026-10-19T13:40:00Z","v":275,"vw":49.378368},{"c":49.4,"h":49.425,"l":49.37,"n":8,"o":49.37,"t":"2026-10-19T13:45:00Z","v":638,"vw":49.405215},{"c":49.33,"h":49.33,"l":49.33,"n":1,"o":49.33,"t":"2026-10-19T13:50:00Z","v":151,"vw":49.33},{"c":49.235,"h":49.24,"l":49.21,"n":32,"o":49.24,"t":"2026-10-19T13:55:00Z","v":3180,"vw":49.225596},{"c":49.18,"h":49.23,"l":49.18,"n":2,"o":49.23,"t":"2026-10-19T14:00:00Z","v":1164,"vw":49.223385},{"c":49.26,"h":49.26,"l":49.23,"n":7,"o":49.23,"t":"2026-10-19T14:05:00Z","v":742,"vw":49.250782},{"c":49.24,"h":49.24,"l":49.14,"n":48,"o":49.19,"t":"2026-10-19T14:10:00Z","v":5104,"vw":49.202336},{"c":49.1901,"h":49.1901,"l":49.18,"n":5,"o":49.18,"t":"2026-10-19T14:15:00Z","v":2443,"vw":49.189416},{"c":49.1,"h":49.11,"l":49.1,"n":10,"o":49.11,"t":"2026-10-19T14:20:00Z","v":423,"vw":49.106644},{"c":49.03,"h":49.17,"l":49.02,"n":26,"o":49.1,"t":"2026-10-19T14:25:00Z","v":2546,"vw":49.041623},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-10-19T14:30:00Z","v":151,"vw":48.96},{"c":48.93,"h":48.98,"l":48.93,"n":21,"o":48.93,"t":"2026-10-19T14:35:00Z","v":1861,"vw":48.94353},{"c":48.91,"h":48.91,"l":48.75,"n":9,"o":48.83,"t":"2026-10-19T14:40:00Z","v":2070,"vw":48.799655},{"c":48.89,"h":48.905,"l":48.8,"n":10,"o":48.905,"t":"2026-10-19T14:45:00Z","v":1524,"vw":48.864231},{"c":48.91,"h":48.91,"l":48.845,"n":10,"o":48.845,"t":"2026-10-19T14:50:00Z","v":1642,"vw":48.877121},{"c":48.845,"h":48.86,"l":48.845,"n":9,"o":48.86,"t":"2026-10-19T14:55:00Z","v":2213,"vw":48.846759},{"c":48.8797,"h":48.9,"l":48.84,"n":6,"o":48.9,"t":"2026-10-19T15:00:00Z","v":436,"vw":48.867458},{"c":48.755,"h":48.755,"l":48.75,"n":3,"o":48.75,"t":"2026-10-19T15:05:00Z","v":348,"vw":48.752925},{"c":48.88,"h":48.88,"l":48.75,"n":3,"o":48.75,"t":"2026-10-19T15:10:00Z","v":248,"vw":48.803498},{"c":48.775,"h":48.775,"l":48.75,"n":4,"o":48.75,"t":"2026-10-19T15:15:00Z","v":312,"vw":48.760078},{"c":48.85,"h":48.85,"l":48.84,"n":5,"o":48.85,"t":"2026-10-19T15:20:00Z","v":480,"vw":48.8475},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-19T15:25:00Z","v":137,"vw":48.95},{"c":48.93,"h":48.98,"l":48.92,"n":6,"o":48.98,"t":"2026-10-19T15:30:00Z","v":763,"vw":48.952621},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-10-19T15:35:00Z","v":147,"vw":48.91},{"c":48.87,"h":48.87,"l":48.87,"n":3,"o":48.87,"t":"2026-10-19T15:40:00Z","v":208,"vw":48.87},{"c":48.83,"h":48.855,"l":48.83,"n":2,"o":48.855,"t":"2026-10-19T15:45:00Z","v":310,"vw":48.842258},{"c":48.93,"h":48.93,"l":48.91,"n":2,"o":48.91,"t":"2026-10-19T15:50:00Z","v":244,"vw":48.918197},{"c":48.85,"h":48.91,"l":48.85,"n":5,"o":48.91,"t":"2026-10-19T15:55:00Z","v":455,"vw":48.875714},{"c":48.8,"h":48.81,"l":48.8,"n":3,"o":48.81,"t":"2026-10-19T16:00:00Z","v":280,"vw":48.804184},{"c":48.75,"h":48.8,"l":48.75,"n":4,"o":48.8,"t":"2026-10-19T16:05:00Z","v":348,"vw":48.770161},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-10-19T16:10:00Z","v":147,"vw":48.75},{"c":48.725,"h":48.725,"l":48.725,"n":1,"o":48.725,"t":"2026-10-19T16:15:00Z","v":164,"vw":48.725},{"c":48.73,"h":48.73,"l":48.57,"n":7,"o":48.7,"t":"2026-10-19T16:20:00Z","v":930,"vw":48.613831},{"c":48.785,"h":48.785,"l":48.73,"n":14,"o":48.75,"t":"2026-10-19T16:25:00Z","v":1407,"vw":48.742914},{"c":48.77,"h":48.77,"l":48.75,"n":5,"o":48.75,"t":"2026-10-19T16:35:00Z","v":398,"vw":48.757813},{"c":48.75,"h":48.88,"l":48.75,"n":9,"o":48.88,"t":"2026-10-19T16:40:00Z","v":750,"vw":48.851407},{"c":48.7,"h":48.7,"l":48.69,"n":2,"o":48.69,"t":"2026-10-19T16:45:00Z","v":287,"vw":48.694774},{"c":48.75,"h":48.77,"l":48.7,"n":5,"o":48.7,"t":"2026-10-19T16:50:00Z","v":693,"vw":48.751084},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-19T16:55:00Z","v":146,"vw":48.76},{"c":48.71,"h":48.71,"l":48.71,"n":3,"o":48.71,"t":"2026-10-19T17:00:00Z","v":260,"vw":48.71},{"c":48.72,"h":48.72,"l":48.68,"n":8,"o":48.69,"t":"2026-10-19T17:05:00Z","v":729,"vw":48.701043},{"c":48.72,"h":48.72,"l":48.7,"n":5,"o":48.7,"t":"2026-10-19T17:10:00Z","v":590,"vw":48.714235},{"c":48.7,"h":48.82,"l":48.7,"n":5,"o":48.82,"t":"2026-10-19T17:15:00Z","v":413,"vw":48.733613},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-19T17:20:00Z","v":100,"vw":48.75},{"c":48.835,"h":48.835,"l":48.75,"n":9,"o":48.75,"t":"2026-10-19T17:25:00Z","v":792,"vw":48.774115},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-19T17:30:00Z","v":136,"vw":48.76},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-19T17:35:00Z","v":166,"vw":48.77},{"c":48.815,"h":48.9,"l":48.77,"n":12,"o":48.77,"t":"2026-10-19T17:40:00Z","v":830,"vw":48.829161},{"c":48.77,"h":48.885,"l":48.77,"n":3,"o":48.885,"t":"2026-10-19T17:45:00Z","v":269,"vw":48.822511},{"c":48.815,"h":48.815,"l":48.815,"n":1,"o":48.815,"t":"2026-10-19T17:50:00Z","v":140,"vw":48.815},{"c":48.755,"h":48.815,"l":48.75,"n":9,"o":48.75,"t":"2026-10-19T17:55:00Z","v":694,"vw":48.774296},{"c":48.75,"h":48.815,"l":48.69,"n":10,"o":48.75,"t":"2026-10-19T18:00:00Z","v":959,"vw":48.741965},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-19T18:05:00Z","v":161,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":4,"o":48.7,"t":"2026-10-19T18:10:00Z","v":259,"vw":48.7},{"c":48.74,"h":48.74,"l":48.7,"n":9,"o":48.7,"t":"2026-10-19T18:15:00Z","v":773,"vw":48.728169},{"c":48.59,"h":48.59,"l":48.59,"n":1,"o":48.59,"t":"2026-10-19T18:20:00Z","v":138,"vw":48.59},{"c":48.64,"h":48.66,"l":48.56,"n":9,"o":48.66,"t":"2026-10-19T18:25:00Z","v":813,"vw":48.635},{"c":48.6,"h":48.6,"l":48.54,"n":10,"o":48.54,"t":"2026-10-19T18:30:00Z","v":2879,"vw":48.596481},{"c":48.54,"h":48.615,"l":48.53,"n":31,"o":48.615,"t":"2026-10-19T18:35:00Z","v":4127,"vw":48.54233},{"c":48.575,"h":48.575,"l":48.575,"n":2,"o":48.575,"t":"2026-10-19T18:40:00Z","v":326,"vw":48.575},{"c":48.56,"h":48.6101,"l":48.56,"n":3,"o":48.61,"t":"2026-10-19T18:45:00Z","v":442,"vw":48.593982},{"c":48.61,"h":48.61,"l":48.53,"n":3,"o":48.53,"t":"2026-10-19T18:50:00Z","v":248,"vw":48.57},{"c":48.54,"h":48.585,"l":48.515,"n":23,"o":48.54,"t":"2026-10-19T18:55:00Z","v":3495,"vw":48.526802},{"c":48.57,"h":48.58,"l":48.57,"n":4,"o":48.58,"t":"2026-10-19T19:00:00Z","v":326,"vw":48.575},{"c":48.54,"h":48.57,"l":48.54,"n":5,"o":48.57,"t":"2026-10-19T19:05:00Z","v":498,"vw":48.561518},{"c":48.65,"h":48.65,"l":48.54,"n":10,"o":48.54,"t":"2026-10-19T19:10:00Z","v":636,"vw":48.606667},{"c":48.54,"h":48.64,"l":48.54,"n":5,"o":48.64,"t":"2026-10-19T19:15:00Z","v":419,"vw":48.569348},{"c":48.48,"h":48.6399,"l":48.48,"n":5,"o":48.6399,"t":"2026-10-19T19:20:00Z","v":799,"vw":48.563645},{"c":48.66,"h":48.66,"l":48.54,"n":7,"o":48.54,"t":"2026-10-19T19:25:00Z","v":581,"vw":48.627},{"c":48.655,"h":48.66,"l":48.52,"n":35,"o":48.57,"t":"2026-10-19T19:30:00Z","v":4322,"vw":48.637183},{"c":48.61,"h":48.6725,"l":48.48,"n":13,"o":48.62,"t":"2026-10-19T19:35:00Z","v":1364,"vw":48.627},{"c":48.67,"h":48.7,"l":48.51,"n":10,"o":48.7,"t":"2026-10-19T19:40:00Z","v":704,"vw":48.620598},{"c":48.76,"h":48.76,"l":48.58,"n":2,"o":48.58,"t":"2026-10-19T19:45:00Z","v":261,"vw":48.648966},{"c":48.56,"h":48.655,"l":48.56,"n":13,"o":48.655,"t":"2026-10-19T19:50:00Z","v":3749,"vw":48.643962},{"c":48.53,"h":48.53,"l":48.53,"n":3,"o":48.53,"t":"2026-10-19T19:55:00Z","v":297,"vw":48.53},{"c":48.53,"h":48.53,"l":48.53,"n":3,"o":48.53,"t":"2026-10-19T20:00:00Z","v":268,"vw":48.53},{"c":48.825,"h":48.85,"l":48.64,"n":21,"o":48.64,"t":"2026-10-20T13:30:00Z","v":2098,"vw":48.685486},{"c":48.92,"h":49.03,"l":48.92,"n":44,"o":49.01,"t":"2026-10-20T13:35:00Z","v":3504,"vw":49.009407},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-20T13:45:00Z","v":149,"vw":48.95},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-20T13:50:00Z","v":147,"vw":48.95},{"c":48.85,"h":48.85,"l":48.85,"n":2,"o":48.85,"t":"2026-10-20T14:05:00Z","v":163,"vw":48.85},{"c":48.895,"h":48.895,"l":48.895,"n":4,"o":48.895,"t":"2026-10-20T14:15:00Z","v":164,"vw":48.895},{"c":48.84,"h":48.85,"l":48.84,"n":31,"o":48.85,"t":"2026-10-20T14:20:00Z","v":3921,"vw":48.841176},{"c":48.82,"h":48.82,"l":48.76,"n":3,"o":48.76,"t":"2026-10-20T14:30:00Z","v":258,"vw":48.784194},{"c":48.67,"h":48.76,"l":48.67,"n":17,"o":48.76,"t":"2026-10-20T14:35:00Z","v":2548,"vw":48.681262},{"c":48.61,"h":48.635,"l":48.61,"n":4,"o":48.635,"t":"2026-10-20T14:40:00Z","v":299,"vw":48.61947},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-20T14:45:00Z","v":158,"vw":48.58},{"c":48.53,"h":48.53,"l":48.46,"n":19,"o":48.46,"t":"2026-10-20T14:50:00Z","v":1013,"vw":48.486596},{"c":48.46,"h":48.46,"l":48.46,"n":5,"o":48.46,"t":"2026-10-20T14:55:00Z","v":188,"vw":48.46},{"c":48.41,"h":48.41,"l":48.41,"n":4,"o":48.41,"t":"2026-10-20T15:00:00Z","v":373,"vw":48.41},{"c":48.365,"h":48.365,"l":48.35,"n":10,"o":48.35,"t":"2026-10-20T15:05:00Z","v":922,"vw":48.360714},{"c":48.37,"h":48.505,"l":48.34,"n":11,"o":48.47,"t":"2026-10-20T15:10:00Z","v":1234,"vw":48.423135},{"c":48.3401,"h":48.385,"l":48.33,"n":6,"o":48.33,"t":"2026-10-20T15:15:00Z","v":637,"vw":48.35298},{"c":48.41,"h":48.41,"l":48.41,"n":3,"o":48.41,"t":"2026-10-20T15:25:00Z","v":166,"vw":48.41},{"c":48.46,"h":48.46,"l":48.45,"n":3,"o":48.45,"t":"2026-10-20T15:30:00Z","v":425,"vw":48.4575},{"c":48.33,"h":48.34,"l":48.33,"n":3,"o":48.34,"t":"2026-10-20T15:35:00Z","v":225,"vw":48.335},{"c":48.37,"h":48.4,"l":48.35,"n":8,"o":48.35,"t":"2026-10-20T15:40:00Z","v":569,"vw":48.38},{"c":48.3896,"h":48.42,"l":48.3896,"n":5,"o":48.42,"t":"2026-10-20T15:45:00Z","v":402,"vw":48.410225},{"c":48.36,"h":48.36,"l":48.3,"n":6,"o":48.32,"t":"2026-10-20T15:55:00Z","v":865,"vw":48.328809},{"c":48.36,"h":48.37,"l":48.34,"n":10,"o":48.36,"t":"2026-10-20T16:00:00Z","v":930,"vw":48.361111},{"c":48.38,"h":48.4,"l":48.38,"n":6,"o":48.4,"t":"2026-10-20T16:05:00Z","v":832,"vw":48.39375},{"c":48.37,"h":48.37,"l":48.37,"n":3,"o":48.37,"t":"2026-10-20T16:10:00Z","v":125,"vw":48.37},{"c":48.42,"h":48.42,"l":48.42,"n":1,"o":48.42,"t":"2026-10-20T16:15:00Z","v":300,"vw":48.42},{"c":48.4,"h":48.4,"l":48.4,"n":4,"o":48.4,"t":"2026-10-20T16:20:00Z","v":195,"vw":48.4},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-10-20T16:25:00Z","v":138,"vw":48.41},{"c":48.41,"h":48.41,"l":48.41,"n":5,"o":48.41,"t":"2026-10-20T16:40:00Z","v":171,"vw":48.41},{"c":48.45,"h":48.45,"l":48.45,"n":6,"o":48.45,"t":"2026-10-20T16:45:00Z","v":209,"vw":48.45},{"c":48.38,"h":48.46,"l":48.38,"n":6,"o":48.3998,"t":"2026-10-20T16:50:00Z","v":587,"vw":48.431145},{"c":48.45,"h":48.45,"l":48.45,"n":6,"o":48.45,"t":"2026-10-20T17:00:00Z","v":420,"vw":48.45},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-20T17:05:00Z","v":141,"vw":48.45},{"c":48.435,"h":48.435,"l":48.4,"n":7,"o":48.41,"t":"2026-10-20T17:10:00Z","v":737,"vw":48.424796},{"c":48.38,"h":48.38,"l":48.38,"n":2,"o":48.38,"t":"2026-10-20T17:15:00Z","v":400,"vw":48.38},{"c":48.48,"h":48.48,"l":48.43,"n":9,"o":48.43,"t":"2026-10-20T17:20:00Z","v":1503,"vw":48.445254},{"c":48.53,"h":48.53,"l":48.4,"n":8,"o":48.4,"t":"2026-10-20T17:25:00Z","v":370,"vw":48.465},{"c":48.47,"h":48.47,"l":48.47,"n":5,"o":48.47,"t":"2026-10-20T17:35:00Z","v":206,"vw":48.47},{"c":48.48,"h":48.48,"l":48.48,"n":1,"o":48.48,"t":"2026-10-20T17:40:00Z","v":152,"vw":48.48},{"c":48.435,"h":48.435,"l":48.435,"n":8,"o":48.435,"t":"2026-10-20T18:05:00Z","v":1245,"vw":48.435},{"c":48.41,"h":48.41,"l":48.41,"n":2,"o":48.41,"t":"2026-10-20T18:10:00Z","v":148,"vw":48.41},{"c":48.4,"h":48.4,"l":48.4,"n":2,"o":48.4,"t":"2026-10-20T18:20:00Z","v":140,"vw":48.4},{"c":48.395,"h":48.395,"l":48.395,"n":2,"o":48.395,"t":"2026-10-20T18:25:00Z","v":351,"vw":48.395},{"c":48.355,"h":48.355,"l":48.355,"n":2,"o":48.355,"t":"2026-10-20T18:30:00Z","v":157,"vw":48.355},{"c":48.415,"h":48.415,"l":48.415,"n":2,"o":48.415,"t":"2026-10-20T18:35:00Z","v":216,"vw":48.415},{"c":48.34,"h":48.34,"l":48.34,"n":4,"o":48.34,"t":"2026-10-20T18:40:00Z","v":135,"vw":48.34},{"c":48.36,"h":48.36,"l":48.36,"n":2,"o":48.36,"t":"2026-10-20T18:45:00Z","v":110,"vw":48.36},{"c":48.435,"h":48.435,"l":48.41,"n":3,"o":48.41,"t":"2026-10-20T18:50:00Z","v":373,"vw":48.423774},{"c":48.36,"h":48.44,"l":48.36,"n":4,"o":48.44,"t":"2026-10-20T18:55:00Z","v":1712,"vw":48.364847},{"c":48.46,"h":48.46,"l":48.46,"n":1,"o":48.46,"t":"2026-10-20T19:00:00Z","v":100,"vw":48.46},{"c":48.45,"h":48.45,"l":48.44,"n":5,"o":48.44,"t":"2026-10-20T19:05:00Z","v":362,"vw":48.445865},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-10-20T19:10:00Z","v":200,"vw":48.45},{"c":48.45,"h":48.45,"l":48.45,"n":19,"o":48.45,"t":"2026-10-20T19:15:00Z","v":198,"vw":48.45},{"c":48.45,"h":48.45,"l":48.44,"n":21,"o":48.44,"t":"2026-10-20T19:20:00Z","v":257,"vw":48.445},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-10-20T19:25:00Z","v":164,"vw":48.41},{"c":48.43,"h":48.43,"l":48.41,"n":7,"o":48.41,"t":"2026-10-20T19:35:00Z","v":428,"vw":48.416704},{"c":48.36,"h":48.45,"l":48.35,"n":9,"o":48.35,"t":"2026-10-20T19:40:00Z","v":1295,"vw":48.43189},{"c":48.3601,"h":48.38,"l":48.3601,"n":4,"o":48.38,"t":"2026-10-20T19:50:00Z","v":779,"vw":48.362943},{"c":48.4001,"h":48.43,"l":48.3801,"n":16,"o":48.3801,"t":"2026-10-20T19:55:00Z","v":2320,"vw":48.392678},{"c":48.4,"h":48.4,"l":48.4,"n":5,"o":48.4,"t":"2026-10-20T20:00:00Z","v":477,"vw":48.4},{"c":48.38,"h":48.38,"l":48.38,"n":6,"o":48.38,"t":"2026-10-21T13:30:00Z","v":249,"vw":48.38},{"c":48.52,"h":48.52,"l":48.52,"n":11,"o":48.52,"t":"2026-10-21T13:35:00Z","v":592,"vw":48.52},{"c":48.4598,"h":48.4598,"l":48.4598,"n":3,"o":48.4598,"t":"2026-10-21T13:50:00Z","v":505,"vw":48.4598},{"c":48.46,"h":48.46,"l":48.46,"n":3,"o":48.46,"t":"2026-10-21T13:55:00Z","v":303,"vw":48.46},{"c":48.47,"h":48.47,"l":48.47,"n":7,"o":48.47,"t":"2026-10-21T14:15:00Z","v":209,"vw":48.47},{"c":48.49,"h":48.49,"l":48.48,"n":20,"o":48.48,"t":"2026-10-21T14:35:00Z","v":610,"vw":48.485},{"c":48.49,"h":48.49,"l":48.49,"n":1,"o":48.49,"t":"2026-10-21T14:40:00Z","v":100,"vw":48.49},{"c":48.37,"h":48.37,"l":48.37,"n":3,"o":48.37,"t":"2026-10-21T14:50:00Z","v":131,"vw":48.37},{"c":48.43,"h":48.43,"l":48.43,"n":2,"o":48.43,"t":"2026-10-21T14:55:00Z","v":125,"vw":48.43},{"c":48.375,"h":48.375,"l":48.375,"n":3,"o":48.375,"t":"2026-10-21T15:15:00Z","v":348,"vw":48.375},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-21T15:25:00Z","v":100,"vw":48.43},{"c":48.42,"h":48.42,"l":48.42,"n":2,"o":48.42,"t":"2026-10-21T15:35:00Z","v":128,"vw":48.42},{"c":48.38,"h":48.38,"l":48.36,"n":11,"o":48.37,"t":"2026-10-21T15:55:00Z","v":826,"vw":48.371429},{"c":48.49,"h":48.49,"l":48.49,"n":4,"o":48.49,"t":"2026-10-21T16:00:00Z","v":141,"vw":48.49},{"c":48.425,"h":48.53,"l":48.425,"n":8,"o":48.425,"t":"2026-10-21T16:05:00Z","v":972,"vw":48.450806},{"c":48.3877,"h":48.53,"l":48.3877,"n":3,"o":48.53,"t":"2026-10-21T16:10:00Z","v":425,"vw":48.423275},{"c":48.54,"h":48.54,"l":48.54,"n":1,"o":48.54,"t":"2026-10-21T16:15:00Z","v":100,"vw":48.54},{"c":48.73,"h":48.73,"l":48.4901,"n":9,"o":48.56,"t":"2026-10-21T16:25:00Z","v":1829,"vw":48.613842},{"c":48.64,"h":48.64,"l":48.58,"n":6,"o":48.58,"t":"2026-10-21T16:30:00Z","v":355,"vw":48.616667},{"c":48.58,"h":48.645,"l":48.51,"n":9,"o":48.51,"t":"2026-10-21T16:35:00Z","v":465,"vw":48.578333},{"c":48.63,"h":48.63,"l":48.55,"n":2,"o":48.55,"t":"2026-10-21T16:40:00Z","v":200,"vw":48.59},{"c":48.56,"h":48.56,"l":48.56,"n":2,"o":48.56,"t":"2026-10-21T16:45:00Z","v":101,"vw":48.56},{"c":48.47,"h":48.55,"l":48.47,"n":14,"o":48.53,"t":"2026-10-21T16:55:00Z","v":640,"vw":48.52},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-21T17:00:00Z","v":100,"vw":48.55},{"c":48.54,"h":48.54,"l":48.54,"n":2,"o":48.54,"t":"2026-10-21T17:05:00Z","v":200,"vw":48.54},{"c":48.44,"h":48.44,"l":48.44,"n":5,"o":48.44,"t":"2026-10-21T17:15:00Z","v":684,"vw":48.44},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-10-21T17:20:00Z","v":100,"vw":48.56},{"c":48.475,"h":48.475,"l":48.475,"n":1,"o":48.475,"t":"2026-10-21T17:25:00Z","v":1500,"vw":48.475},{"c":48.52,"h":48.52,"l":48.52,"n":2,"o":48.52,"t":"2026-10-21T17:30:00Z","v":201,"vw":48.52},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-21T17:50:00Z","v":100,"vw":48.32},{"c":48.44,"h":48.44,"l":48.43,"n":4,"o":48.43,"t":"2026-10-21T17:55:00Z","v":202,"vw":48.435},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-10-21T18:00:00Z","v":185,"vw":48.39},{"c":48.49,"h":48.49,"l":48.46,"n":8,"o":48.46,"t":"2026-10-21T18:05:00Z","v":407,"vw":48.475},{"c":48.42,"h":48.42,"l":48.4064,"n":4,"o":48.42,"t":"2026-10-21T18:10:00Z","v":801,"vw":48.4098},{"c":48.42,"h":48.42,"l":48.42,"n":27,"o":48.42,"t":"2026-10-21T18:20:00Z","v":1367,"vw":48.42},{"c":48.49,"h":48.49,"l":48.38,"n":15,"o":48.38,"t":"2026-10-21T18:25:00Z","v":1512,"vw":48.465156},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-21T18:30:00Z","v":100,"vw":48.55},{"c":48.475,"h":48.57,"l":48.381,"n":7,"o":48.55,"t":"2026-10-21T18:35:00Z","v":958,"vw":48.498192},{"c":48.48,"h":48.56,"l":48.48,"n":4,"o":48.56,"t":"2026-10-21T18:40:00Z","v":397,"vw":48.500253},{"c":48.47,"h":48.55,"l":48.47,"n":5,"o":48.55,"t":"2026-10-21T18:45:00Z","v":321,"vw":48.51},{"c":48.48,"h":48.48,"l":48.48,"n":1,"o":48.48,"t":"2026-10-21T18:50:00Z","v":100,"vw":48.48},{"c":48.54,"h":48.54,"l":48.54,"n":2,"o":48.54,"t":"2026-10-21T19:00:00Z","v":149,"vw":48.54},{"c":48.465,"h":48.465,"l":48.465,"n":1,"o":48.465,"t":"2026-10-21T19:05:00Z","v":500,"vw":48.465},{"c":48.55,"h":48.55,"l":48.55,"n":5,"o":48.55,"t":"2026-10-21T19:10:00Z","v":300,"vw":48.55},{"c":48.38,"h":48.38,"l":48.38,"n":3,"o":48.38,"t":"2026-10-21T19:15:00Z","v":113,"vw":48.38},{"c":48.54,"h":48.54,"l":48.54,"n":2,"o":48.54,"t":"2026-10-21T19:25:00Z","v":172,"vw":48.54},{"c":48.57,"h":48.595,"l":48.52,"n":38,"o":48.54,"t":"2026-10-21T19:30:00Z","v":3554,"vw":48.557031},{"c":48.68,"h":48.71,"l":48.59,"n":83,"o":48.635,"t":"2026-10-21T19:35:00Z","v":6660,"vw":48.6573},{"c":48.79,"h":48.91,"l":48.7,"n":141,"o":48.7,"t":"2026-10-21T19:40:00Z","v":11333,"vw":48.777556},{"c":48.79,"h":48.855,"l":48.73,"n":185,"o":48.79,"t":"2026-10-21T19:45:00Z","v":24249,"vw":48.789639},{"c":48.79,"h":48.8,"l":48.79,"n":6,"o":48.8,"t":"2026-10-21T19:50:00Z","v":487,"vw":48.793226},{"c":48.86,"h":48.87,"l":48.8,"n":27,"o":48.87,"t":"2026-10-21T19:55:00Z","v":2238,"vw":48.839719}],"history":[{"c":23.98,"h":24.095,"l":23.77,"n":201,"o":23.99,"t":"2024-10-21T04:00:00Z","v":18701,"vw":23.975427},{"c":23.89,"h":23.97,"l":23.765,"n":36,"o":23.97,"t":"2024-10-22T04:00:00Z","v":2047,"vw":23.851684},{"c":23.21,"h":23.7999,"l":23.0963,"n":228,"o":23.68,"t":"2024-10-23T04:00:00Z","v":14233,"vw":23.301101},{"c":23.21,"h":23.234,"l":23.11,"n":208,"o":23.13,"t":"2024-10-24T04:00:00Z","v":4298,"vw":23.149178},{"c":23.41,"h":23.41,"l":23.24,"n":48,"o":23.24,"t":"2024-10-25T04:00:00Z","v":1550,"vw":23.272692},{"c":23.235,"h":23.31,"l":23.15,"n":57,"o":23.26,"t":"2024-10-28T04:00:00Z","v":8512,"vw":23.225169},{"c":23.0146,"h":23.28,"l":22.9,"n":351,"o":23.28,"t":"2024-10-29T04:00:00Z","v":51237,"vw":23.026987},{"c":22.9069,"h":23.025,"l":22.87,"n":100,"o":22.98,"t":"2024-10-30T04:00:00Z","v":5674,"vw":22.959108},{"c":22.909,"h":23.25,"l":22.8407,"n":164,"o":23,"t":"2024-10-31T04:00:00Z","v":12405,"vw":22.973207},{"c":22.778,"h":23.185,"l":22.6857,"n":78,"o":23.03,"t":"2024-11-01T04:00:00Z","v":56840,"vw":23.04834},{"c":22.9499,"h":23,"l":22.9,"n":222,"o":22.96,"t":"2024-11-04T05:00:00Z","v":20256,"vw":22.918593},{"c":23.0139,"h":23.2775,"l":22.92,"n":249,"o":23.13,"t":"2024-11-05T05:00:00Z","v":30077,"vw":23.08536},{"c":23.0795,"h":23.1477,"l":22.8453,"n":272,"o":22.95,"t":"2024-11-06T05:00:00Z","v":20707,"vw":23.012621},{"c":23.435,"h":23.48,"l":23.25,"n":153,"o":23.48,"t":"2024-11-07T05:00:00Z","v":17867,"vw":23.39456},{"c":23.135,"h":23.32,"l":22.96,"n":291,"o":23.13,"t":"2024-11-08T05:00:00Z","v":32518,"vw":23.129554},{"c":23.125,"h":23.3306,"l":23.0294,"n":238,"o":23.1,"t":"2024-11-11T05:00:00Z","v":20517,"vw":23.142274},{"c":22.82,"h":23.05,"l":22.63,"n":242,"o":23,"t":"2024-11-12T05:00:00Z","v":12087,"vw":22.864533},{"c":22.4,"h":22.82,"l":22.3,"n":369,"o":22.73,"t":"2024-11-13T05:00:00Z","v":40759,"vw":22.534669},{"c":22.6481,"h":22.81,"l":22.46,"n":186,"o":22.61,"t":"2024-11-14T05:00:00Z","v":28435,"vw":22.511564},{"c":22.88,"h":22.93,"l":22.655,"n":124,"o":22.67,"t":"2024-11-15T05:00:00Z","v":11011,"vw":22.785629},{"c":23.34,"h":23.4,"l":22.93,"n":268,"o":22.93,"t":"2024-11-18T05:00:00Z","v":18942,"vw":23.269867},{"c":23.36,"h":23.48,"l":23.21,"n":626,"o":23.34,"t":"2024-11-19T05:00:00Z","v":47773,"vw":23.331252},{"c":23.515,"h":23.66,"l":23.17,"n":130,"o":23.19,"t":"2024-11-20T05:00:00Z","v":8413,"vw":23.410233},{"c":23.7015,"h":23.93,"l":23.475,"n":153,"o":23.6,"t":"2024-11-21T05:00:00Z","v":42316,"vw":23.740005},{"c":23.7017,"h":23.86,"l":23.5601,"n":89,"o":23.64,"t":"2024-11-22T05:00:00Z","v":6969,"vw":23.690698},{"c":24.08,"h":24.15,"l":23.7,"n":233,"o":23.98,"t":"2024-11-25T05:00:00Z","v":37731,"vw":24.030138},{"c":23.8601,"h":23.98,"l":23.7176,"n":100,"o":23.91,"t":"2024-11-26T05:00:00Z","v":5367,"vw":23.941321},{"c":24.04,"h":24.0505,"l":23.74,"n":180,"o":23.75,"t":"2024-11-27T05:00:00Z","v":14170,"vw":23.931304},{"c":23.8989,"h":24.0999,"l":23.75,"n":86,"o":23.75,"t":"2024-11-29T05:00:00Z","v":4804,"vw":23.880053},{"c":23.8804,"h":23.92,"l":23.61,"n":339,"o":23.68,"t":"2024-12-02T05:00:00Z","v":55814,"vw":23.816587},{"c":23.9993,"h":24.23,"l":23.83,"n":136,"o":23.86,"t":"2024-12-03T05:00:00Z","v":29077,"vw":24.048869},{"c":23.9274,"h":24.16,"l":23.89,"n":170,"o":24.09,"t":"2024-12-04T05:00:00Z","v":12252,"vw":24.009386},{"c":24.22,"h":24.3099,"l":24,"n":175,"o":24,"t":"2024-12-05T05:00:00Z","v":39510,"vw":24.185517},{"c":24.03,"h":24.21,"l":23.85,"n":125,"o":24.21,"t":"2024-12-06T05:00:00Z","v":8444,"vw":24.038481},{"c":24.2103,"h":24.25,"l":23.98,"n":254,"o":24.15,"t":"2024-12-09T05:00:00Z","v":50001,"vw":24.104027},{"c":24.1714,"h":24.3498,"l":24.11,"n":106,"o":24.11,"t":"2024-12-10T05:00:00Z","v":13621,"vw":24.252895},{"c":24.4203,"h":24.478,"l":24.16,"n":155,"o":24.16,"t":"2024-12-11T05:00:00Z","v":9299,"vw":24.332469},{"c":24.3,"h":24.52,"l":24.3,"n":165,"o":24.41,"t":"2024-12-12T05:00:00Z","v":12255,"vw":24.401206},{"c":24.18,"h":24.28,"l":24.13,"n":107,"o":24.16,"t":"2024-12-13T05:00:00Z","v":7720,"vw":24.169629},{"c":24.07,"h":24.39,"l":24.07,"n":231,"o":24.28,"t":"2024-12-16T05:00:00Z","v":14750,"vw":24.310494},{"c":24.03,"h":24.09,"l":23.8601,"n":193,"o":24.09,"t":"2024-12-17T05:00:00Z","v":11307,"vw":23.985793},{"c":23.49,"h":24.08,"l":23.43,"n":391,"o":24.08,"t":"2024-12-18T05:00:00Z","v":44214,"vw":23.724055},{"c":23.36,"h":23.51,"l":23.24,"n":469,"o":23.43,"t":"2024-12-19T05:00:00Z","v":34397,"vw":23.393107},{"c":23.4445,"h":23.67,"l":23.405,"n":104,"o":23.5,"t":"2024-12-20T05:00:00Z","v":5967,"vw":23.497968},{"c":23.291,"h":23.5,"l":23.28,"n":112,"o":23.47,"t":"2024-12-23T05:00:00Z","v":6612,"vw":23.328753},{"c":23.7583,"h":23.8356,"l":23.4149,"n":59,"o":23.4149,"t":"2024-12-24T05:00:00Z","v":8387,"vw":23.778981},{"c":23.673,"h":23.75,"l":23.6,"n":137,"o":23.61,"t":"2024-12-26T05:00:00Z","v":12940,"vw":23.649351},{"c":23.64,"h":23.67,"l":23.5,"n":84,"o":23.67,"t":"2024-12-27T05:00:00Z","v":7854,"vw":23.591905},{"c":22.5967,"h":22.67,"l":22.51,"n":80,"o":22.67,"t":"2024-12-30T05:00:00Z","v":4870,"vw":22.626545},{"c":22.8,"h":22.8218,"l":22.64,"n":156,"o":22.65,"t":"2024-12-31T05:00:00Z","v":27330,"vw":22.763564},{"c":23.28,"h":23.3597,"l":22.77,"n":602,"o":22.77,"t":"2025-01-02T05:00:00Z","v":65033,"vw":23.09045},{"c":23.4231,"h":23.45,"l":23.17,"n":140,"o":23.42,"t":"2025-01-03T05:00:00Z","v":6954,"vw":23.310571},{"c":23.24,"h":23.7791,"l":23.24,"n":293,"o":23.52,"t":"2025-01-06T05:00:00Z","v":23625,"vw":23.448143},{"c":23.85,"h":23.85,"l":23.522,"n":186,"o":23.59,"t":"2025-01-07T05:00:00Z","v":18775,"vw":23.736334},{"c":23.85,"h":23.895,"l":23.58,"n":226,"o":23.65,"t":"2025-01-08T05:00:00Z","v":17391,"vw":23.687156},{"c":23.59,"h":23.76,"l":23.46,"n":299,"o":23.73,"t":"2025-01-10T05:00:00Z","v":46738,"vw":23.626117},{"c":23.65,"h":23.77,"l":23.39,"n":290,"o":23.5,"t":"2025-01-13T05:00:00Z","v":49983,"vw":23.665041},{"c":23.7702,"h":23.9099,"l":23.64,"n":163,"o":23.89,"t":"2025-01-14T05:00:00Z","v":12711,"vw":23.778447},{"c":23.8967,"h":24.18,"l":23.79,"n":151,"o":24.18,"t":"2025-01-15T05:00:00Z","v":22251,"vw":23.976415},{"c":23.6299,"h":23.91,"l":23.4987,"n":267,"o":23.85,"t":"2025-01-16T05:00:00Z","v":22907,"vw":23.67828},{"c":23.73,"h":23.77,"l":23.5086,"n":116,"o":23.6,"t":"2025-01-17T05:00:00Z","v":11587,"vw":23.607889},{"c":23.85,"h":23.92,"l":23.38,"n":1287,"o":23.65,"t":"2025-01-21T05:00:00Z","v":326457,"vw":23.839561},{"c":23.93,"h":24.0754,"l":23.83,"n":347,"o":23.91,"t":"2025-01-22T05:00:00Z","v":43667,"vw":23.937146},{"c":24.33,"h":24.39,"l":23.88,"n":628,"o":23.94,"t":"2025-01-23T05:00:00Z","v":80675,"vw":24.198199},{"c":24.6,"h":24.675,"l":24.3,"n":349,"o":24.3,"t":"2025-01-24T05:00:00Z","v":41837,"vw":24.529202},{"c":24.69,"h":24.82,"l":23.58,"n":961,"o":23.74,"t":"2025-01-27T05:00:00Z","v":176439,"vw":24.437982},{"c":25.05,"h":25.16,"l":24.56,"n":500,"o":24.56,"t":"2025-01-28T05:00:00Z","v":58569,"vw":24.938737},{"c":25.75,"h":25.855,"l":25.0212,"n":1021,"o":25.15,"t":"2025-01-29T05:00:00Z","v":196985,"vw":25.522503},{"c":26.18,"h":26.3,"l":25.77,"n":1864,"o":26.17,"t":"2025-01-30T05:00:00Z","v":338217,"vw":26.148299},{"c":25.64,"h":26.37,"l":25.64,"n":709,"o":26.37,"t":"2025-01-31T05:00:00Z","v":98912,"vw":26.018407},{"c":25.58,"h":25.76,"l":25.25,"n":564,"o":25.43,"t":"2025-02-03T05:00:00Z","v":54620,"vw":25.534995},{"c":25.89,"h":26.05,"l":25.64,"n":375,"o":25.77,"t":"2025-02-04T05:00:00Z","v":43132,"vw":25.88545},{"c":25.79,"h":26.01,"l":25.79,"n":323,"o":25.88,"t":"2025-02-05T05:00:00Z","v":47698,"vw":25.857785},{"c":26.17,"h":26.27,"l":25.84,"n":362,"o":25.93,"t":"2025-02-06T05:00:00Z","v":46706,"vw":26.066127},{"c":26.19,"h":26.49,"l":26.05,"n":483,"o":26.33,"t":"2025-02-07T05:00:00Z","v":49754,"vw":26.223255},{"c":26.26,"h":26.395,"l":26.15,"n":307,"o":26.15,"t":"2025-02-10T05:00:00Z","v":32994,"vw":26.337317},{"c":26.35,"h":26.39,"l":26.1801,"n":348,"o":26.19,"t":"2025-02-11T05:00:00Z","v":44913,"vw":26.333779},{"c":26.11,"h":26.2999,"l":26.08,"n":378,"o":26.24,"t":"2025-02-12T05:00:00Z","v":51991,"vw":26.169269},{"c":26.34,"h":26.385,"l":26.08,"n":440,"o":26.11,"t":"2025-02-13T05:00:00Z","v":84925,"vw":26.217411},{"c":26.6,"h":26.7499,"l":26.49,"n":764,"o":26.49,"t":"2025-02-14T05:00:00Z","v":55585,"vw":26.566094},{"c":27.05,"h":27.2999,"l":26.8911,"n":1444,"o":26.91,"t":"2025-02-18T05:00:00Z","v":165623,"vw":27.155642},{"c":27.49,"h":27.56,"l":27.0569,"n":953,"o":27.18,"t":"2025-02-19T05:00:00Z","v":99419,"vw":27.312027},{"c":28.07,"h":28.1499,"l":27.7,"n":972,"o":27.7,"t":"2025-02-20T05:00:00Z","v":94850,"vw":27.94516},{"c":27.74,"h":28.37,"l":27.68,"n":1034,"o":28.29,"t":"2025-02-21T05:00:00Z","v":113080,"vw":28.02336},{"c":27.94,"h":28.13,"l":27.66,"n":1134,"o":27.87,"t":"2025-02-24T05:00:00Z","v":101412,"vw":27.893059},{"c":27.86,"h":28.17,"l":27.8504,"n":1222,"o":28.01,"t":"2025-02-25T05:00:00Z","v":152078,"vw":27.939886},{"c":27.82,"h":28.09,"l":27.69,"n":766,"o":27.97,"t":"2025-02-26T05:00:00Z","v":54144,"vw":27.901772},{"c":27.4,"h":27.9951,"l":27.38,"n":516,"o":27.81,"t":"2025-02-27T05:00:00Z","v":61236,"vw":27.704262},{"c":27.21,"h":27.47,"l":27.03,"n":865,"o":27.32,"t":"2025-02-28T05:00:00Z","v":132188,"vw":27.209353},{"c":26.7,"h":27.4499,"l":26.61,"n":650,"o":27.27,"t":"2025-03-03T05:00:00Z","v":107216,"vw":27.117826},{"c":26.39,"h":26.61,"l":25.75,"n":1605,"o":26.55,"t":"2025-03-04T05:00:00Z","v":257354,"vw":26.177274},{"c":26.98,"h":27.08,"l":26.28,"n":1002,"o":26.28,"t":"2025-03-05T05:00:00Z","v":118987,"vw":26.81517},{"c":27.03,"h":27.45,"l":26.75,"n":1014,"o":26.76,"t":"2025-03-06T05:00:00Z","v":123502,"vw":27.098289},{"c":27.21,"h":27.38,"l":27,"n":968,"o":27.12,"t":"2025-03-07T05:00:00Z","v":115288,"vw":27.20951},{"c":26.43,"h":27.12,"l":26.37,"n":863,"o":26.85,"t":"2025-03-10T04:00:00Z","v":105509,"vw":26.653785},{"c":26.66,"h":26.78,"l":26.3,"n":596,"o":26.41,"t":"2025-03-11T04:00:00Z","v":56634,"vw":26.542699},{"c":27.08,"h":27.18,"l":26.7614,"n":539,"o":26.7614,"t":"2025-03-12T04:00:00Z","v":55349,"vw":27.060408},{"c":27.01,"h":27.4374,"l":27,"n":423,"o":27.09,"t":"2025-03-13T04:00:00Z","v":24207,"vw":27.280359},{"c":27.58,"h":27.75,"l":27.1836,"n":795,"o":27.2,"t":"2025-03-14T04:00:00Z","v":65347,"vw":27.490841},{"c":28.05,"h":28.25,"l":27.69,"n":1066,"o":27.75,"t":"2025-03-17T04:00:00Z","v":216456,"vw":28.07716},{"c":27.56,"h":27.9122,"l":27.42,"n":1003,"o":27.86,"t":"2025-03-18T04:00:00Z","v":131094,"vw":27.542413},{"c":27.43,"h":27.5582,"l":27.27,"n":911,"o":27.52,"t":"2025-03-19T04:00:00Z","v":140463,"vw":27.419071},{"c":27.18,"h":27.4095,"l":27.05,"n":660,"o":27.17,"t":"2025-03-20T04:00:00Z","v":52603,"vw":27.277895},{"c":27.18,"h":27.49,"l":26.81,"n":731,"o":27.04,"t":"2025-03-21T04:00:00Z","v":321099,"vw":27.410169},{"c":27.3,"h":27.4695,"l":27.13,"n":345,"o":27.13,"t":"2025-03-24T04:00:00Z","v":50759,"vw":27.299169},{"c":27.7,"h":27.8,"l":27.341,"n":885,"o":27.41,"t":"2025-03-25T04:00:00Z","v":52451,"vw":27.704853},{"c":27.64,"h":27.845,"l":27.46,"n":1333,"o":27.77,"t":"2025-03-26T04:00:00Z","v":153929,"vw":27.563254},{"c":27.47,"h":27.69,"l":27.35,"n":431,"o":27.45,"t":"2025-03-27T04:00:00Z","v":48043,"vw":27.525989},{"c":27.03,"h":27.4124,"l":27,"n":780,"o":27.32,"t":"2025-03-28T04:00:00Z","v":84356,"vw":27.179934},{"c":27.5,"h":27.54,"l":26.7909,"n":683,"o":27.11,"t":"2025-03-31T04:00:00Z","v":69462,"vw":27.201018},{"c":28.05,"h":28.16,"l":27.431,"n":1110,"o":27.55,"t":"2025-04-01T04:00:00Z","v":272180,"vw":27.99533},{"c":28.29,"h":28.43,"l":27.925,"n":1435,"o":27.94,"t":"2025-04-02T04:00:00Z","v":158239,"vw":28.108692},{"c":28.04,"h":28.23,"l":27.89,"n":928,"o":27.9,"t":"2025-04-03T04:00:00Z","v":156718,"vw":28.078399},{"c":26.37,"h":27.5,"l":25.36,"n":2193,"o":27.5,"t":"2025-04-04T04:00:00Z","v":335025,"vw":26.337163},{"c":25.63,"h":26.8405,"l":24.225,"n":1288,"o":25.91,"t":"2025-04-07T04:00:00Z","v":161384,"vw":25.513295},{"c":24.56,"h":26.42,"l":24.56,"n":879,"o":26.42,"t":"2025-04-08T04:00:00Z","v":190851,"vw":25.118489},{"c":26.15,"h":26.34,"l":24.35,"n":741,"o":24.59,"t":"2025-04-09T04:00:00Z","v":88911,"vw":25.295025},{"c":24.89,"h":26.18,"l":24.6,"n":2261,"o":26.18,"t":"2025-04-10T04:00:00Z","v":536554,"vw":25.168123},{"c":25.62,"h":25.957,"l":24.9,"n":1166,"o":24.99,"t":"2025-04-11T04:00:00Z","v":258933,"vw":25.216261},{"c":25.95,"h":26.44,"l":25.8206,"n":307,"o":26.02,"t":"2025-04-14T04:00:00Z","v":39311,"vw":26.136148},{"c":25.87,"h":26.16,"l":25.771,"n":586,"o":26.16,"t":"2025-04-15T04:00:00Z","v":51462,"vw":25.893921},{"c":26.46,"h":26.64,"l":25.85,"n":1237,"o":25.85,"t":"2025-04-16T04:00:00Z","v":142198,"vw":26.448819},{"c":26.7,"h":27.1064,"l":26.5,"n":412,"o":26.5,"t":"2025-04-17T04:00:00Z","v":48490,"vw":26.840017},{"c":26.6,"h":26.9315,"l":26.5,"n":479,"o":26.93,"t":"2025-04-21T04:00:00Z","v":46466,"vw":26.736878},{"c":26.99,"h":27.3499,"l":26.83,"n":581,"o":26.87,"t":"2025-04-22T04:00:00Z","v":81309,"vw":27.037444},{"c":26.73,"h":27.4346,"l":26.64,"n":640,"o":27.09,"t":"2025-04-23T04:00:00Z","v":66491,"vw":26.992505},{"c":27.22,"h":27.5,"l":27.0297,"n":520,"o":27.08,"t":"2025-04-24T04:00:00Z","v":83856,"vw":27.351929},{"c":27.41,"h":27.5868,"l":27.34,"n":208,"o":27.5,"t":"2025-04-25T04:00:00Z","v":34699,"vw":27.505603},{"c":27.5,"h":27.65,"l":27.2913,"n":538,"o":27.65,"t":"2025-04-28T04:00:00Z","v":52840,"vw":27.406423},{"c":27.66,"h":27.7678,"l":27.5,"n":394,"o":27.63,"t":"2025-04-29T04:00:00Z","v":63233,"vw":27.584759},{"c":27.25,"h":27.56,"l":27.06,"n":1063,"o":27.48,"t":"2025-04-30T04:00:00Z","v":103118,"vw":27.251137},{"c":27.2,"h":27.575,"l":27.07,"n":241,"o":27.14,"t":"2025-05-01T04:00:00Z","v":52719,"vw":27.257519},{"c":27.59,"h":27.86,"l":27.3,"n":240,"o":27.86,"t":"2025-05-02T04:00:00Z","v":35287,"vw":27.632443},{"c":27.5,"h":27.82,"l":27.4,"n":1077,"o":27.66,"t":"2025-05-05T04:00:00Z","v":187230,"vw":27.579667},{"c":27.68,"h":27.71,"l":27.39,"n":1805,"o":27.53,"t":"2025-05-06T04:00:00Z","v":185074,"vw":27.569161},{"c":27.8,"h":27.8886,"l":27.52,"n":864,"o":27.56,"t":"2025-05-07T04:00:00Z","v":104834,"vw":27.712707},{"c":28.37,"h":28.43,"l":27.86,"n":1406,"o":28.04,"t":"2025-05-08T04:00:00Z","v":193080,"vw":28.221594},{"c":28.49,"h":28.7665,"l":28.44,"n":1063,"o":28.69,"t":"2025-05-09T04:00:00Z","v":143559,"vw":28.575678},{"c":28.63,"h":28.92,"l":28.401,"n":873,"o":28.92,"t":"2025-05-12T04:00:00Z","v":95321,"vw":28.587724},{"c":29.28,"h":29.5494,"l":28.71,"n":2019,"o":28.71,"t":"2025-05-13T04:00:00Z","v":260469,"vw":29.198057},{"c":29.3,"h":29.63,"l":29.21,"n":2299,"o":29.49,"t":"2025-05-14T04:00:00Z","v":342684,"vw":29.404694},{"c":29.04,"h":29.44,"l":28.91,"n":740,"o":29.44,"t":"2025-05-15T04:00:00Z","v":62741,"vw":29.102487},{"c":29.14,"h":29.25,"l":28.66,"n":728,"o":28.91,"t":"2025-05-16T04:00:00Z","v":70336,"vw":29.062302},{"c":29.1,"h":29.2199,"l":28.73,"n":540,"o":28.73,"t":"2025-05-19T04:00:00Z","v":67116,"vw":29.061413},{"c":29.29,"h":29.4237,"l":29.1,"n":797,"o":29.15,"t":"2025-05-20T04:00:00Z","v":71179,"vw":29.278997},{"c":29.02,"h":29.5397,"l":29,"n":550,"o":29.32,"t":"2025-05-21T04:00:00Z","v":204412,"vw":29.403006},{"c":28.91,"h":29.148,"l":28.81,"n":671,"o":28.94,"t":"2025-05-22T04:00:00Z","v":85906,"vw":28.945238},{"c":29.22,"h":29.3575,"l":28.75,"n":842,"o":28.77,"t":"2025-05-23T04:00:00Z","v":67013,"vw":29.146719},{"c":29.3,"h":29.41,"l":29.15,"n":404,"o":29.34,"t":"2025-05-27T04:00:00Z","v":28027,"vw":29.316823},{"c":29.37,"h":29.58,"l":29.23,"n":355,"o":29.29,"t":"2025-05-28T04:00:00Z","v":30965,"vw":29.370466},{"c":29.38,"h":29.66,"l":29.25,"n":608,"o":29.6,"t":"2025-05-29T04:00:00Z","v":49661,"vw":29.544528},{"c":28.93,"h":29.4168,"l":28.81,"n":534,"o":29.31,"t":"2025-05-30T04:00:00Z","v":69782,"vw":29.054359},{"c":28.95,"h":29.1602,"l":28.75,"n":1291,"o":28.77,"t":"2025-06-02T04:00:00Z","v":190908,"vw":28.902374},{"c":29.55,"h":29.61,"l":28.88,"n":551,"o":29.06,"t":"2025-06-03T04:00:00Z","v":94930,"vw":29.179308},{"c":29.69,"h":29.88,"l":29.6,"n":537,"o":29.7,"t":"2025-06-04T04:00:00Z","v":52760,"vw":29.724937},{"c":29.79,"h":29.9432,"l":29.63,"n":251,"o":29.69,"t":"2025-06-05T04:00:00Z","v":27883,"vw":29.74784},{"c":29.85,"h":29.85,"l":29.43,"n":247,"o":29.66,"t":"2025-06-06T04:00:00Z","v":22524,"vw":29.696334},{"c":29.45,"h":29.78,"l":29.26,"n":548,"o":29.6,"t":"2025-06-09T04:00:00Z","v":83747,"vw":29.431535},{"c":29.11,"h":29.45,"l":29.06,"n":469,"o":29.3,"t":"2025-06-10T04:00:00Z","v":40421,"vw":29.272025},{"c":29.49,"h":29.5692,"l":29.205,"n":330,"o":29.37,"t":"2025-06-11T04:00:00Z","v":45922,"vw":29.367729},{"c":29.45,"h":29.6987,"l":29.29,"n":244,"o":29.33,"t":"2025-06-12T04:00:00Z","v":39981,"vw":29.488838},{"c":29.42,"h":29.7,"l":29.08,"n":286,"o":29.21,"t":"2025-06-13T04:00:00Z","v":41659,"vw":29.387985},{"c":29.43,"h":29.87,"l":29.38,"n":347,"o":29.87,"t":"2025-06-16T04:00:00Z","v":188627,"vw":29.442615},{"c":29.3,"h":29.67,"l":29.19,"n":337,"o":29.35,"t":"2025-06-17T04:00:00Z","v":51386,"vw":29.330108},{"c":29.57,"h":29.693,"l":29.435,"n":270,"o":29.47,"t":"2025-06-18T04:00:00Z","v":17918,"vw":29.562497},{"c":29.41,"h":29.7256,"l":29.1451,"n":590,"o":29.55,"t":"2025-06-20T04:00:00Z","v":42685,"vw":29.345143},{"c":29.3313,"h":29.5,"l":29.1244,"n":335,"o":29.26,"t":"2025-06-23T04:00:00Z","v":30067,"vw":29.296427},{"c":29.44,"h":29.75,"l":29.32,"n":273,"o":29.64,"t":"2025-06-24T04:00:00Z","v":37703,"vw":29.570932},{"c":29.72,"h":30.14,"l":29.38,"n":172,"o":30.14,"t":"2025-06-25T04:00:00Z","v":10657,"vw":29.710354},{"c":30.01,"h":30.418,"l":29.87,"n":141,"o":29.995,"t":"2025-06-26T04:00:00Z","v":10694,"vw":30.098853},{"c":28.77,"h":29.21,"l":28.3701,"n":447,"o":29.21,"t":"2025-06-27T04:00:00Z","v":61319,"vw":28.692204},{"c":28.84,"h":28.96,"l":28.52,"n":263,"o":28.61,"t":"2025-06-30T04:00:00Z","v":53521,"vw":28.671456},{"c":29.26,"h":29.27,"l":28.82,"n":248,"o":29.07,"t":"2025-07-01T04:00:00Z","v":19626,"vw":29.079048},{"c":29.63,"h":29.6677,"l":29.07,"n":225,"o":29.07,"t":"2025-07-02T04:00:00Z","v":19173,"vw":29.491159},{"c":29.91,"h":30.48,"l":29.86,"n":208,"o":30.06,"t":"2025-07-03T04:00:00Z","v":19060,"vw":29.982665},{"c":29.23,"h":30.34,"l":29.0519,"n":303,"o":30.34,"t":"2025-07-07T04:00:00Z","v":63941,"vw":29.546084},{"c":29.25,"h":29.52,"l":29.12,"n":266,"o":29.12,"t":"2025-07-08T04:00:00Z","v":28670,"vw":29.337326},{"c":29.04,"h":29.5,"l":29,"n":207,"o":29.33,"t":"2025-07-09T04:00:00Z","v":54413,"vw":29.101821},{"c":29.14,"h":29.4536,"l":29.04,"n":179,"o":29.32,"t":"2025-07-10T04:00:00Z","v":20195,"vw":29.284918},{"c":29.18,"h":29.5682,"l":29.1,"n":117,"o":29.1846,"t":"2025-07-11T04:00:00Z","v":7070,"vw":29.352392},{"c":29.15,"h":29.51,"l":29.0501,"n":142,"o":29.51,"t":"2025-07-14T04:00:00Z","v":42262,"vw":29.086324},{"c":29.2,"h":29.73,"l":28.84,"n":218,"o":29.65,"t":"2025-07-15T04:00:00Z","v":23282,"vw":29.348651},{"c":29.22,"h":29.48,"l":28.83,"n":290,"o":29.48,"t":"2025-07-16T04:00:00Z","v":34305,"vw":29.09532},{"c":29.88,"h":30.06,"l":29.2,"n":948,"o":29.26,"t":"2025-07-17T04:00:00Z","v":226898,"vw":29.702218},{"c":29.99,"h":30.3,"l":29.68,"n":383,"o":30.13,"t":"2025-07-18T04:00:00Z","v":82821,"vw":29.903229},{"c":29.79,"h":30.2537,"l":29.6,"n":392,"o":30.21,"t":"2025-07-21T04:00:00Z","v":28828,"vw":29.878379},{"c":29.5,"h":29.8,"l":29.39,"n":375,"o":29.8,"t":"2025-07-22T04:00:00Z","v":36108,"vw":29.534764},{"c":29.72,"h":29.72,"l":29.34,"n":98,"o":29.63,"t":"2025-07-23T04:00:00Z","v":6318,"vw":29.542911},{"c":29.3,"h":29.54,"l":29.18,"n":804,"o":29.34,"t":"2025-07-24T04:00:00Z","v":100911,"vw":29.300829},{"c":28.9526,"h":29.465,"l":28.88,"n":1192,"o":29.3,"t":"2025-07-25T04:00:00Z","v":127903,"vw":29.037292},{"c":29.05,"h":29.26,"l":27.91,"n":2443,"o":29,"t":"2025-07-28T04:00:00Z","v":525326,"vw":28.547495},{"c":29.457,"h":29.64,"l":29.0601,"n":382,"o":29.085,"t":"2025-07-29T04:00:00Z","v":20989,"vw":29.276076},{"c":29.25,"h":29.3598,"l":29.01,"n":899,"o":29.33,"t":"2025-07-30T04:00:00Z","v":61012,"vw":29.150107},{"c":29.0847,"h":29.24,"l":28.94,"n":738,"o":29.06,"t":"2025-07-31T04:00:00Z","v":51873,"vw":29.162719},{"c":29.24,"h":29.52,"l":29.12,"n":440,"o":29.3022,"t":"2025-08-01T04:00:00Z","v":33807,"vw":29.344992},{"c":29.72,"h":29.84,"l":29.57,"n":493,"o":29.7,"t":"2025-08-04T04:00:00Z","v":33642,"vw":29.725338},{"c":29.94,"h":29.97,"l":29.71,"n":790,"o":29.8,"t":"2025-08-05T04:00:00Z","v":69542,"vw":29.878},{"c":30.3,"h":30.4295,"l":29.93,"n":1758,"o":29.93,"t":"2025-08-06T04:00:00Z","v":216274,"vw":30.249941},{"c":30.57,"h":30.7799,"l":30.18,"n":2723,"o":30.45,"t":"2025-08-07T04:00:00Z","v":463457,"vw":30.498416},{"c":30.7,"h":30.931,"l":30.38,"n":2184,"o":30.65,"t":"2025-08-08T04:00:00Z","v":458522,"vw":30.60549},{"c":31.05,"h":31.09,"l":30.4124,"n":384,"o":30.74,"t":"2025-08-11T04:00:00Z","v":24523,"vw":30.723458},{"c":31.15,"h":31.17,"l":30.838,"n":587,"o":30.96,"t":"2025-08-12T04:00:00Z","v":43792,"vw":30.960004},{"c":31.26,"h":31.365,"l":30.995,"n":985,"o":31.22,"t":"2025-08-13T04:00:00Z","v":88515,"vw":31.195097},{"c":31.13,"h":31.24,"l":30.71,"n":797,"o":31.21,"t":"2025-08-14T04:00:00Z","v":79423,"vw":31.045776},{"c":31.35,"h":31.35,"l":31.13,"n":140,"o":31.27,"t":"2025-08-15T04:00:00Z","v":7779,"vw":31.249063},{"c":31.63,"h":31.65,"l":31.0918,"n":278,"o":31.41,"t":"2025-08-18T04:00:00Z","v":17213,"vw":31.452508},{"c":31.38,"h":31.63,"l":31.2732,"n":1866,"o":31.51,"t":"2025-08-19T04:00:00Z","v":352993,"vw":31.400636},{"c":31.44,"h":31.5737,"l":31.2525,"n":1153,"o":31.5,"t":"2025-08-20T04:00:00Z","v":165944,"vw":31.410757},{"c":31.4,"h":31.54,"l":31.21,"n":508,"o":31.41,"t":"2025-08-21T04:00:00Z","v":41652,"vw":31.473921},{"c":31.86,"h":32,"l":31.34,"n":408,"o":31.57,"t":"2025-08-22T04:00:00Z","v":36809,"vw":31.815673},{"c":31.76,"h":31.97,"l":31.57,"n":868,"o":31.97,"t":"2025-08-25T04:00:00Z","v":87366,"vw":31.830167},{"c":31.78,"h":31.78,"l":31.5434,"n":134,"o":31.61,"t":"2025-08-26T04:00:00Z","v":11125,"vw":31.642185},{"c":31.81,"h":31.81,"l":31.41,"n":127,"o":31.64,"t":"2025-08-27T04:00:00Z","v":15393,"vw":31.56528},{"c":31.87,"h":31.9476,"l":31.7115,"n":185,"o":31.7115,"t":"2025-08-28T04:00:00Z","v":23064,"vw":31.846533},{"c":31.98,"h":31.98,"l":31.53,"n":277,"o":31.67,"t":"2025-08-29T04:00:00Z","v":43280,"vw":31.709656},{"c":31.96,"h":31.97,"l":31.6192,"n":532,"o":31.87,"t":"2025-09-02T04:00:00Z","v":93966,"vw":31.884497},{"c":31.9,"h":32,"l":31.51,"n":311,"o":31.96,"t":"2025-09-03T04:00:00Z","v":31781,"vw":31.741795},{"c":32.32,"h":32.32,"l":31.8278,"n":234,"o":31.9271,"t":"2025-09-04T04:00:00Z","v":15808,"vw":31.998337},{"c":32.59,"h":32.66,"l":32.2853,"n":422,"o":32.4,"t":"2025-09-05T04:00:00Z","v":51013,"vw":32.50045},{"c":32.78,"h":32.81,"l":32.295,"n":1012,"o":32.61,"t":"2025-09-08T04:00:00Z","v":140853,"vw":32.604754},{"c":32.74,"h":32.88,"l":32.6233,"n":629,"o":32.8447,"t":"2025-09-09T04:00:00Z","v":114124,"vw":32.731043},{"c":32.83,"h":32.93,"l":32.6425,"n":154,"o":32.83,"t":"2025-09-10T04:00:00Z","v":15836,"vw":32.777158},{"c":32.98,"h":33.1316,"l":32.79,"n":223,"o":32.83,"t":"2025-09-11T04:00:00Z","v":35580,"vw":32.942778},{"c":32.57,"h":33.1772,"l":32.5131,"n":214,"o":32.98,"t":"2025-09-12T04:00:00Z","v":31001,"vw":32.774615},{"c":32.69,"h":33.1399,"l":32.585,"n":344,"o":32.95,"t":"2025-09-15T04:00:00Z","v":58781,"vw":32.931151},{"c":32.81,"h":32.95,"l":32.5941,"n":192,"o":32.75,"t":"2025-09-16T04:00:00Z","v":18675,"vw":32.745825},{"c":32.62,"h":32.9,"l":32.62,"n":200,"o":32.81,"t":"2025-09-17T04:00:00Z","v":10449,"vw":32.80268},{"c":32.42,"h":32.68,"l":32.3,"n":504,"o":32.492,"t":"2025-09-18T04:00:00Z","v":33932,"vw":32.476071},{"c":32.89,"h":32.97,"l":32.6,"n":201,"o":32.6,"t":"2025-09-19T04:00:00Z","v":11749,"vw":32.70023},{"c":33.35,"h":33.49,"l":33.01,"n":329,"o":33.14,"t":"2025-09-22T04:00:00Z","v":19165,"vw":33.228296},{"c":33.5241,"h":33.6527,"l":33.4137,"n":182,"o":33.62,"t":"2025-09-23T04:00:00Z","v":8672,"vw":33.528107},{"c":33.37,"h":33.72,"l":33.24,"n":395,"o":33.25,"t":"2025-09-24T04:00:00Z","v":32324,"vw":33.498672},{"c":33.1,"h":33.55,"l":32.99,"n":316,"o":33.34,"t":"2025-09-25T04:00:00Z","v":32272,"vw":33.240983},{"c":33.06,"h":33.439,"l":32.99,"n":288,"o":33.1,"t":"2025-09-26T04:00:00Z","v":41089,"vw":33.120533},{"c":32.69,"h":33.185,"l":32.61,"n":233,"o":33.06,"t":"2025-09-29T04:00:00Z","v":24336,"vw":32.871469},{"c":32.83,"h":33.1,"l":32.74,"n":322,"o":33,"t":"2025-09-30T04:00:00Z","v":34996,"vw":33.002329},{"c":32.82,"h":33.1638,"l":32.8001,"n":268,"o":32.88,"t":"2025-10-01T04:00:00Z","v":41470,"vw":32.940628},{"c":32.71,"h":33.0784,"l":32.52,"n":204,"o":33.0784,"t":"2025-10-02T04:00:00Z","v":12975,"vw":32.687898},{"c":32.8,"h":33.1018,"l":32.63,"n":689,"o":32.82,"t":"2025-10-03T04:00:00Z","v":87181,"vw":32.925283},{"c":33.15,"h":33.19,"l":32.95,"n":172,"o":32.95,"t":"2025-10-06T04:00:00Z","v":16636,"vw":33.048536},{"c":32.85,"h":33.28,"l":32.8,"n":944,"o":33.14,"t":"2025-10-07T04:00:00Z","v":184912,"vw":33.013911},{"c":32.99,"h":33.27,"l":32.84,"n":457,"o":33.19,"t":"2025-10-08T04:00:00Z","v":59490,"vw":32.977438},{"c":33.13,"h":33.2821,"l":32.97,"n":160,"o":33.02,"t":"2025-10-09T04:00:00Z","v":11696,"vw":33.096961},{"c":32.43,"h":33.0605,"l":32.32,"n":226,"o":33.0605,"t":"2025-10-10T04:00:00Z","v":19462,"vw":32.601209},{"c":33.21,"h":33.3,"l":32.85,"n":441,"o":32.94,"t":"2025-10-13T04:00:00Z","v":31451,"vw":33.179048},{"c":33.1,"h":33.2324,"l":32.7001,"n":165,"o":32.79,"t":"2025-10-14T04:00:00Z","v":12146,"vw":33.010965},{"c":33.21,"h":33.33,"l":33.12,"n":188,"o":33.27,"t":"2025-10-15T04:00:00Z","v":15705,"vw":33.243354},{"c":33.62,"h":33.79,"l":33.307,"n":224,"o":33.4,"t":"2025-10-16T04:00:00Z","v":18141,"vw":33.456178},{"c":33.81,"h":34.0699,"l":33.58,"n":717,"o":33.6,"t":"2025-10-17T04:00:00Z","v":84162,"vw":33.808344},{"c":33.41,"h":34,"l":33.34,"n":612,"o":34,"t":"2025-10-20T04:00:00Z","v":92497,"vw":33.537687},{"c":32.99,"h":33.42,"l":32.92,"n":905,"o":33.42,"t":"2025-10-21T04:00:00Z","v":147062,"vw":33.102594},{"c":33.21,"h":33.3,"l":32.746,"n":213,"o":33.08,"t":"2025-10-22T04:00:00Z","v":15338,"vw":32.967781},{"c":33.8,"h":33.8,"l":33.5001,"n":205,"o":33.51,"t":"2025-10-23T04:00:00Z","v":21866,"vw":33.629115},{"c":34.415,"h":34.69,"l":33.95,"n":675,"o":33.95,"t":"2025-10-24T04:00:00Z","v":79665,"vw":34.343016},{"c":34.7,"h":34.734,"l":34.45,"n":286,"o":34.61,"t":"2025-10-27T04:00:00Z","v":24822,"vw":34.560299},{"c":34.65,"h":34.805,"l":34.5727,"n":467,"o":34.67,"t":"2025-10-28T04:00:00Z","v":19607,"vw":34.710588},{"c":34.79,"h":34.91,"l":34.59,"n":390,"o":34.59,"t":"2025-10-29T04:00:00Z","v":26883,"vw":34.763288},{"c":35.166,"h":35.34,"l":34.8,"n":402,"o":34.8,"t":"2025-10-30T04:00:00Z","v":48126,"vw":35.261317},{"c":35.17,"h":35.3392,"l":34.8734,"n":237,"o":35.17,"t":"2025-10-31T04:00:00Z","v":18868,"vw":35.175855},{"c":35.42,"h":35.8011,"l":35.36,"n":458,"o":35.39,"t":"2025-11-03T05:00:00Z","v":45005,"vw":35.599736},{"c":35.325,"h":35.34,"l":34.79,"n":214,"o":35.08,"t":"2025-11-04T05:00:00Z","v":16035,"vw":35.013362},{"c":36.09,"h":36.29,"l":35.68,"n":833,"o":35.68,"t":"2025-11-05T05:00:00Z","v":68637,"vw":36.140905},{"c":36.67,"h":36.68,"l":36.24,"n":1276,"o":36.25,"t":"2025-11-06T05:00:00Z","v":93161,"vw":36.562477},{"c":37.12,"h":37.12,"l":36.29,"n":1237,"o":36.7,"t":"2025-11-07T05:00:00Z","v":45175,"vw":36.712264},{"c":37.42,"h":37.48,"l":36.79,"n":791,"o":37.48,"t":"2025-11-10T05:00:00Z","v":70122,"vw":37.247398},{"c":37.73,"h":37.8899,"l":37.47,"n":755,"o":37.56,"t":"2025-11-11T05:00:00Z","v":64588,"vw":37.749724},{"c":37.93,"h":38,"l":37.5,"n":249,"o":37.82,"t":"2025-11-12T05:00:00Z","v":23707,"vw":37.79116},{"c":37.18,"h":38.24,"l":37.03,"n":970,"o":38.06,"t":"2025-11-13T05:00:00Z","v":52864,"vw":37.574071},{"c":36.84,"h":37.13,"l":36.05,"n":915,"o":36.73,"t":"2025-11-14T05:00:00Z","v":219878,"vw":36.359165},{"c":37.06,"h":37.5,"l":36.75,"n":424,"o":37.27,"t":"2025-11-17T05:00:00Z","v":57600,"vw":37.181735},{"c":37.14,"h":37.33,"l":36.72,"n":925,"o":36.72,"t":"2025-11-18T05:00:00Z","v":175138,"vw":37.058992},{"c":37.09,"h":37.5149,"l":36.87,"n":1025,"o":37.33,"t":"2025-11-19T05:00:00Z","v":165899,"vw":37.113887},{"c":36.36,"h":37.4585,"l":36.135,"n":1794,"o":37.35,"t":"2025-11-20T05:00:00Z","v":318265,"vw":36.575185},{"c":35.57,"h":36.26,"l":35.49,"n":817,"o":35.91,"t":"2025-11-21T05:00:00Z","v":119545,"vw":35.664831},{"c":35.93,"h":36.2,"l":35.49,"n":972,"o":35.49,"t":"2025-11-24T05:00:00Z","v":156329,"vw":35.932601},{"c":36.08,"h":36.08,"l":35.58,"n":169,"o":35.58,"t":"2025-11-25T05:00:00Z","v":7240,"vw":35.782096},{"c":36.79,"h":37.1,"l":36,"n":479,"o":36,"t":"2025-11-26T05:00:00Z","v":85958,"vw":36.755675},{"c":37.26,"h":37.35,"l":36.95,"n":241,"o":37.27,"t":"2025-11-28T05:00:00Z","v":23602,"vw":37.231121},{"c":37,"h":37.1799,"l":36.8243,"n":364,"o":37,"t":"2025-12-01T05:00:00Z","v":50720,"vw":37.043542},{"c":37.281,"h":37.34,"l":36.9801,"n":331,"o":37.01,"t":"2025-12-02T05:00:00Z","v":50647,"vw":37.22829},{"c":37.4933,"h":37.64,"l":37.26,"n":630,"o":37.3,"t":"2025-12-03T05:00:00Z","v":69303,"vw":37.472004},{"c":37.82,"h":37.98,"l":37.6,"n":419,"o":37.65,"t":"2025-12-04T05:00:00Z","v":145918,"vw":37.808716},{"c":37.05,"h":37.8,"l":36.995,"n":640,"o":37.78,"t":"2025-12-05T05:00:00Z","v":89015,"vw":37.153887},{"c":37.21,"h":37.22,"l":36.98,"n":298,"o":37.08,"t":"2025-12-08T05:00:00Z","v":22277,"vw":37.08074},{"c":37.27,"h":37.27,"l":36.97,"n":214,"o":37.14,"t":"2025-12-09T05:00:00Z","v":54526,"vw":37.15576},{"c":37.37,"h":37.37,"l":37.01,"n":212,"o":37.06,"t":"2025-12-10T05:00:00Z","v":27243,"vw":37.095305},{"c":37.46,"h":37.7,"l":37.46,"n":232,"o":37.5,"t":"2025-12-11T05:00:00Z","v":18224,"vw":37.574254},{"c":37.77,"h":37.87,"l":37.43,"n":330,"o":37.79,"t":"2025-12-12T05:00:00Z","v":47614,"vw":37.737101},{"c":37.52,"h":38.02,"l":37.4,"n":640,"o":37.88,"t":"2025-12-15T05:00:00Z","v":58200,"vw":37.613447},{"c":36.87,"h":37.55,"l":36.71,"n":641,"o":37.55,"t":"2025-12-16T05:00:00Z","v":70392,"vw":36.850825},{"c":36.37,"h":36.8,"l":36.21,"n":535,"o":36.8,"t":"2025-12-17T05:00:00Z","v":38685,"vw":36.459334},{"c":36.55,"h":36.77,"l":36.1801,"n":488,"o":36.32,"t":"2025-12-18T05:00:00Z","v":59602,"vw":36.379516},{"c":36.89,"h":37.31,"l":36.66,"n":305,"o":36.66,"t":"2025-12-19T05:00:00Z","v":50726,"vw":36.956256},{"c":37.11,"h":37.37,"l":36.95,"n":521,"o":37.19,"t":"2025-12-22T05:00:00Z","v":60273,"vw":37.209925},{"c":37.8,"h":37.875,"l":37.1,"n":822,"o":37.22,"t":"2025-12-23T05:00:00Z","v":110957,"vw":37.637876},{"c":38.4,"h":38.465,"l":37.685,"n":673,"o":37.97,"t":"2025-12-24T05:00:00Z","v":62178,"vw":38.180767},{"c":38.37,"h":38.64,"l":38,"n":783,"o":38.47,"t":"2025-12-26T05:00:00Z","v":94636,"vw":38.42124},{"c":38.49,"h":38.49,"l":38.1,"n":308,"o":38.21,"t":"2025-12-29T05:00:00Z","v":18657,"vw":38.260603},{"c":35.92,"h":36.72,"l":35.73,"n":838,"o":36.66,"t":"2025-12-30T05:00:00Z","v":75589,"vw":36.164314},{"c":35.64,"h":35.9,"l":35.5,"n":525,"o":35.75,"t":"2025-12-31T05:00:00Z","v":56836,"vw":35.698017},{"c":35.32,"h":35.8369,"l":35.28,"n":3102,"o":35.65,"t":"2026-01-02T05:00:00Z","v":366541,"vw":35.486803},{"c":37.1,"h":37.1535,"l":35.48,"n":3409,"o":35.48,"t":"2026-01-05T05:00:00Z","v":624493,"vw":36.503052},{"c":37.59,"h":37.88,"l":37.2028,"n":1881,"o":37.49,"t":"2026-01-06T05:00:00Z","v":245815,"vw":37.628525},{"c":37.13,"h":37.46,"l":36.73,"n":1254,"o":37.46,"t":"2026-01-07T05:00:00Z","v":163986,"vw":36.949786},{"c":37.86,"h":37.8799,"l":37.144,"n":997,"o":37.27,"t":"2026-01-08T05:00:00Z","v":121244,"vw":37.593424},{"c":37.95,"h":38.2499,"l":37.64,"n":907,"o":37.87,"t":"2026-01-09T05:00:00Z","v":131904,"vw":37.968005},{"c":38.67,"h":38.75,"l":38.21,"n":769,"o":38.21,"t":"2026-01-12T05:00:00Z","v":78200,"vw":38.605418},{"c":38.87,"h":38.97,"l":38.38,"n":1444,"o":38.75,"t":"2026-01-13T05:00:00Z","v":239204,"vw":38.725322},{"c":39.07,"h":39.29,"l":38.72,"n":1433,"o":38.9,"t":"2026-01-14T05:00:00Z","v":188039,"vw":38.960769},{"c":39.4,"h":39.46,"l":39.03,"n":695,"o":39.24,"t":"2026-01-15T05:00:00Z","v":83777,"vw":39.298933},{"c":40.24,"h":40.24,"l":39.435,"n":869,"o":39.47,"t":"2026-01-16T05:00:00Z","v":106344,"vw":40.030288},{"c":41.24,"h":41.415,"l":40.57,"n":1145,"o":40.57,"t":"2026-01-20T05:00:00Z","v":167825,"vw":41.19833},{"c":42.15,"h":42.15,"l":41.25,"n":1071,"o":41.65,"t":"2026-01-21T05:00:00Z","v":83575,"vw":41.890581},{"c":42.17,"h":42.65,"l":41.7,"n":1170,"o":42.28,"t":"2026-01-22T05:00:00Z","v":155091,"vw":42.274949},{"c":42.91,"h":42.9699,"l":42.05,"n":1166,"o":42.17,"t":"2026-01-23T05:00:00Z","v":92975,"vw":42.700404},{"c":43.09,"h":43.4006,"l":42.77,"n":1858,"o":43,"t":"2026-01-26T05:00:00Z","v":196558,"vw":43.119893},{"c":43.62,"h":43.7399,"l":43.24,"n":1334,"o":43.29,"t":"2026-01-27T05:00:00Z","v":122692,"vw":43.537209},{"c":43.14,"h":43.65,"l":42.7801,"n":1176,"o":43.46,"t":"2026-01-28T05:00:00Z","v":132893,"vw":43.165666},{"c":43.21,"h":43.6599,"l":42.6188,"n":1390,"o":43.24,"t":"2026-01-29T05:00:00Z","v":157635,"vw":43.03894},{"c":41.96,"h":43.15,"l":41.85,"n":1876,"o":42.93,"t":"2026-01-30T05:00:00Z","v":196727,"vw":42.232452},{"c":41.96,"h":42.3699,"l":41.7937,"n":844,"o":42.33,"t":"2026-02-02T05:00:00Z","v":73495,"vw":41.998937},{"c":42.12,"h":42.73,"l":41.74,"n":1139,"o":42,"t":"2026-02-03T05:00:00Z","v":113588,"vw":42.167453},{"c":41.25,"h":42.35,"l":40.1,"n":1111,"o":42.18,"t":"2026-02-04T05:00:00Z","v":129519,"vw":41.149145},{"c":39.88,"h":41.21,"l":39.73,"n":1527,"o":41.21,"t":"2026-02-05T05:00:00Z","v":185108,"vw":40.289676},{"c":41.08,"h":41.08,"l":40.3,"n":800,"o":40.4,"t":"2026-02-06T05:00:00Z","v":98376,"vw":40.674127},{"c":41.81,"h":41.85,"l":41.09,"n":679,"o":41.09,"t":"2026-02-09T05:00:00Z","v":50616,"vw":41.633234},{"c":41.66,"h":41.9981,"l":41.62,"n":991,"o":41.91,"t":"2026-02-10T05:00:00Z","v":126552,"vw":41.810441},{"c":41.25,"h":41.8317,"l":40.9401,"n":606,"o":41.78,"t":"2026-02-11T05:00:00Z","v":78955,"vw":41.512479},{"c":40.13,"h":41.65,"l":40.13,"n":779,"o":41.25,"t":"2026-02-12T05:00:00Z","v":62502,"vw":40.725909},{"c":41.12,"h":41.12,"l":40.17,"n":1309,"o":40.26,"t":"2026-02-13T05:00:00Z","v":134999,"vw":40.840174},{"c":41.19,"h":41.355,"l":40.5,"n":916,"o":41,"t":"2026-02-17T05:00:00Z","v":136788,"vw":41.101723},{"c":40.95,"h":41.305,"l":40.75,"n":669,"o":41.08,"t":"2026-02-18T05:00:00Z","v":85755,"vw":41.15308},{"c":41.19,"h":41.3738,"l":40.6352,"n":2068,"o":40.68,"t":"2026-02-19T05:00:00Z","v":221376,"vw":41.115738},{"c":41.55,"h":41.67,"l":41.05,"n":1816,"o":41.3,"t":"2026-02-20T05:00:00Z","v":154322,"vw":41.356272},{"c":42.42,"h":42.62,"l":41.64,"n":1856,"o":41.64,"t":"2026-02-23T05:00:00Z","v":162691,"vw":42.287693},{"c":41.39,"h":42.24,"l":41.16,"n":1364,"o":42.24,"t":"2026-02-24T05:00:00Z","v":117047,"vw":41.621574},{"c":41,"h":41.62,"l":40.81,"n":328,"o":41.62,"t":"2026-02-25T05:00:00Z","v":18284,"vw":41.147391},{"c":39.3,"h":41.123,"l":39,"n":2535,"o":40.92,"t":"2026-02-26T05:00:00Z","v":298027,"vw":39.411278},{"c":38.92,"h":39.5299,"l":38.8263,"n":785,"o":39.3,"t":"2026-02-27T05:00:00Z","v":72591,"vw":39.051576},{"c":37.36,"h":38.55,"l":37.3,"n":3448,"o":38.19,"t":"2026-03-02T05:00:00Z","v":415932,"vw":37.775881},{"c":36.48,"h":36.5,"l":34.89,"n":1415,"o":36.18,"t":"2026-03-03T05:00:00Z","v":189755,"vw":35.792974},{"c":37.2,"h":37.91,"l":36.93,"n":1368,"o":37.16,"t":"2026-03-04T05:00:00Z","v":164850,"vw":37.46028},{"c":36.88,"h":37.4,"l":36.52,"n":1553,"o":37.1,"t":"2026-03-05T05:00:00Z","v":187631,"vw":36.754817},{"c":36.6,"h":37.12,"l":36.4601,"n":1111,"o":36.56,"t":"2026-03-06T05:00:00Z","v":64906,"vw":36.718257},{"c":37.4,"h":37.7099,"l":36.6801,"n":1912,"o":36.71,"t":"2026-03-09T04:00:00Z","v":234976,"vw":37.125034},{"c":38.54,"h":38.7,"l":37.65,"n":874,"o":37.75,"t":"2026-03-10T04:00:00Z","v":150740,"vw":38.443556},{"c":38.71,"h":39.195,"l":38.53,"n":2400,"o":38.6,"t":"2026-03-11T04:00:00Z","v":465158,"vw":38.819975},{"c":38.15,"h":38.78,"l":38,"n":1837,"o":38.57,"t":"2026-03-12T04:00:00Z","v":220424,"vw":38.330089},{"c":37.41,"h":38.38,"l":37.095,"n":1287,"o":38.26,"t":"2026-03-13T04:00:00Z","v":137945,"vw":37.487163},{"c":37.61,"h":38.47,"l":37.54,"n":981,"o":37.96,"t":"2026-03-16T04:00:00Z","v":172969,"vw":37.747237},{"c":37.6,"h":38.205,"l":37.44,"n":966,"o":37.87,"t":"2026-03-17T04:00:00Z","v":132303,"vw":37.75382},{"c":37.37,"h":37.92,"l":37.2815,"n":626,"o":37.79,"t":"2026-03-18T04:00:00Z","v":59250,"vw":37.53844},{"c":37.54,"h":37.56,"l":36.79,"n":1331,"o":36.79,"t":"2026-03-19T04:00:00Z","v":211238,"vw":37.158551},{"c":37.27,"h":37.84,"l":36.86,"n":1849,"o":37.575,"t":"2026-03-20T04:00:00Z","v":338901,"vw":37.549667},{"c":37.83,"h":38.19,"l":37.5,"n":1113,"o":37.84,"t":"2026-03-23T04:00:00Z","v":127597,"vw":37.885599},{"c":37.98,"h":38.59,"l":37.49,"n":1169,"o":37.6,"t":"2026-03-24T04:00:00Z","v":272823,"vw":38.218806},{"c":38.67,"h":38.95,"l":38.13,"n":1124,"o":38.19,"t":"2026-03-25T04:00:00Z","v":142067,"vw":38.734503},{"c":38.37,"h":38.86,"l":38.37,"n":377,"o":38.45,"t":"2026-03-26T04:00:00Z","v":24350,"vw":38.614126},{"c":38.15,"h":38.72,"l":38.13,"n":1071,"o":38.49,"t":"2026-03-27T04:00:00Z","v":493458,"vw":38.360929},{"c":38.9,"h":38.9499,"l":38.075,"n":2120,"o":38.45,"t":"2026-03-30T04:00:00Z","v":321897,"vw":38.732652},{"c":39.56,"h":39.91,"l":38.715,"n":2308,"o":38.95,"t":"2026-03-31T04:00:00Z","v":244931,"vw":39.350183},{"c":39.71,"h":39.9,"l":39.14,"n":1763,"o":39.4,"t":"2026-04-01T04:00:00Z","v":226673,"vw":39.680807},{"c":39.93,"h":40.03,"l":38.94,"n":1084,"o":39.25,"t":"2026-04-02T04:00:00Z","v":98934,"vw":39.705965},{"c":40,"h":40.12,"l":39.48,"n":610,"o":39.63,"t":"2026-04-06T04:00:00Z","v":53677,"vw":39.939611},{"c":39.89,"h":40.09,"l":39.61,"n":1529,"o":39.83,"t":"2026-04-07T04:00:00Z","v":167520,"vw":39.849885},{"c":40.45,"h":40.8,"l":40.01,"n":1140,"o":40.6,"t":"2026-04-08T04:00:00Z","v":82356,"vw":40.36632},{"c":40.5,"h":40.52,"l":39.75,"n":1243,"o":40.11,"t":"2026-04-09T04:00:00Z","v":165354,"vw":40.201989},{"c":41.05,"h":41.37,"l":40.205,"n":1519,"o":40.5,"t":"2026-04-10T04:00:00Z","v":173523,"vw":41.030596},{"c":42.04,"h":42.12,"l":40.38,"n":2050,"o":40.64,"t":"2026-04-13T04:00:00Z","v":148424,"vw":41.664225},{"c":42.08,"h":42.2999,"l":41.85,"n":1213,"o":42.15,"t":"2026-04-14T04:00:00Z","v":148149,"vw":42.085688},{"c":41.29,"h":42.2,"l":40.92,"n":714,"o":42.2,"t":"2026-04-15T04:00:00Z","v":103315,"vw":41.378415},{"c":41.25,"h":41.4085,"l":41.02,"n":643,"o":41.4,"t":"2026-04-16T04:00:00Z","v":103017,"vw":41.189192},{"c":41.01,"h":41.7,"l":40.87,"n":778,"o":41.61,"t":"2026-04-17T04:00:00Z","v":100957,"vw":41.134618},{"c":41.34,"h":41.53,"l":40.795,"n":375,"o":40.84,"t":"2026-04-20T04:00:00Z","v":76753,"vw":41.192026},{"c":40.69,"h":41.5602,"l":40.66,"n":666,"o":41.4,"t":"2026-04-21T04:00:00Z","v":86854,"vw":41.015648},{"c":40.84,"h":41.1692,"l":40.74,"n":620,"o":41.04,"t":"2026-04-22T04:00:00Z","v":57899,"vw":40.93701},{"c":40.66,"h":41.1999,"l":40.5,"n":496,"o":41,"t":"2026-04-23T04:00:00Z","v":69751,"vw":40.880529},{"c":40.65,"h":40.83,"l":40.63,"n":499,"o":40.79,"t":"2026-04-24T04:00:00Z","v":44028,"vw":40.736793},{"c":39.39,"h":40.84,"l":39.08,"n":743,"o":40.66,"t":"2026-04-27T04:00:00Z","v":148677,"vw":40.184255},{"c":38.68,"h":39.4,"l":38.66,"n":939,"o":39.15,"t":"2026-04-28T04:00:00Z","v":162120,"vw":38.854382},{"c":38.43,"h":38.93,"l":38.25,"n":889,"o":38.93,"t":"2026-04-29T04:00:00Z","v":116057,"vw":38.532986},{"c":38.59,"h":38.79,"l":38.19,"n":751,"o":38.79,"t":"2026-04-30T04:00:00Z","v":61320,"vw":38.409959},{"c":38.23,"h":38.87,"l":37.85,"n":1510,"o":38.87,"t":"2026-05-01T04:00:00Z","v":301725,"vw":38.129812},{"c":37.45,"h":38.2463,"l":37.345,"n":1595,"o":38,"t":"2026-05-04T04:00:00Z","v":199703,"vw":37.685511},{"c":37.99,"h":38.1851,"l":37.55,"n":1018,"o":38.15,"t":"2026-05-05T04:00:00Z","v":114423,"vw":37.900311},{"c":38.04,"h":38.5,"l":37.78,"n":816,"o":38.5,"t":"2026-05-06T04:00:00Z","v":95040,"vw":38.059995},{"c":37.68,"h":38.49,"l":37.54,"n":1256,"o":38.49,"t":"2026-05-07T04:00:00Z","v":56947,"vw":37.959111},{"c":37.31,"h":38,"l":37.285,"n":443,"o":37.76,"t":"2026-05-08T04:00:00Z","v":54725,"vw":37.51751},{"c":36.91,"h":37.4,"l":36.75,"n":650,"o":37.14,"t":"2026-05-11T04:00:00Z","v":65874,"vw":37.113197},{"c":36.29,"h":36.74,"l":36.15,"n":671,"o":36.49,"t":"2026-05-12T04:00:00Z","v":50910,"vw":36.478996},{"c":35.86,"h":36.48,"l":35.855,"n":1433,"o":36.35,"t":"2026-05-13T04:00:00Z","v":180132,"vw":36.217142},{"c":36.79,"h":36.97,"l":36.07,"n":1434,"o":36.07,"t":"2026-05-14T04:00:00Z","v":147080,"vw":36.531854},{"c":36.04,"h":36.496,"l":35.7901,"n":957,"o":36.29,"t":"2026-05-15T04:00:00Z","v":119504,"vw":36.06409},{"c":36.52,"h":36.5394,"l":36.06,"n":852,"o":36.3,"t":"2026-05-18T04:00:00Z","v":63807,"vw":36.377478},{"c":36.02,"h":36.39,"l":35.87,"n":956,"o":36.06,"t":"2026-05-19T04:00:00Z","v":174385,"vw":36.120016},{"c":37,"h":37,"l":36.3,"n":2188,"o":36.3,"t":"2026-05-20T04:00:00Z","v":185037,"vw":36.794188},{"c":37.08,"h":37.1813,"l":36.63,"n":1316,"o":36.67,"t":"2026-05-21T04:00:00Z","v":156227,"vw":36.949808},{"c":37.29,"h":37.4299,"l":36.97,"n":738,"o":37.13,"t":"2026-05-22T04:00:00Z","v":87792,"vw":37.148873},{"c":39.48,"h":39.63,"l":38.03,"n":4000,"o":38.03,"t":"2026-05-26T04:00:00Z","v":523902,"vw":39.06402},{"c":39.57,"h":39.76,"l":39.1451,"n":3018,"o":39.59,"t":"2026-05-27T04:00:00Z","v":216628,"vw":39.581559},{"c":39.19,"h":39.6198,"l":38.8243,"n":2588,"o":38.8243,"t":"2026-05-28T04:00:00Z","v":390079,"vw":39.327533},{"c":39.14,"h":39.67,"l":39.08,"n":1692,"o":39.28,"t":"2026-05-29T04:00:00Z","v":260658,"vw":39.428954},{"c":41.74,"h":43.1,"l":41.45,"n":9109,"o":41.45,"t":"2026-06-01T04:00:00Z","v":1251172,"vw":42.266628},{"c":41.69,"h":41.9929,"l":41.27,"n":2686,"o":41.69,"t":"2026-06-02T04:00:00Z","v":278566,"vw":41.647895},{"c":40.68,"h":41.5,"l":40.4,"n":2540,"o":41.36,"t":"2026-06-03T04:00:00Z","v":246074,"vw":40.897333},{"c":40.9,"h":41.09,"l":40.49,"n":1650,"o":40.64,"t":"2026-06-04T04:00:00Z","v":206418,"vw":40.647156},{"c":39.85,"h":40.7587,"l":39.41,"n":1201,"o":40.59,"t":"2026-06-05T04:00:00Z","v":159969,"vw":39.966558},{"c":40.3,"h":40.4,"l":39.72,"n":2128,"o":39.97,"t":"2026-06-08T04:00:00Z","v":234047,"vw":40.17674},{"c":40.73,"h":40.98,"l":39.93,"n":2854,"o":40.78,"t":"2026-06-09T04:00:00Z","v":477821,"vw":40.56128},{"c":40.66,"h":41.19,"l":40.3,"n":2064,"o":40.71,"t":"2026-06-10T04:00:00Z","v":193231,"vw":40.910228},{"c":42.89,"h":43.1,"l":41.25,"n":3052,"o":41.25,"t":"2026-06-11T04:00:00Z","v":328064,"vw":42.198446},{"c":43.95,"h":44.06,"l":42.9,"n":3369,"o":43.03,"t":"2026-06-12T04:00:00Z","v":415358,"vw":43.633195},{"c":44.52,"h":44.9,"l":44.11,"n":2427,"o":44.63,"t":"2026-06-15T04:00:00Z","v":277470,"vw":44.616091},{"c":43.81,"h":44.4,"l":43.56,"n":1672,"o":44.4,"t":"2026-06-16T04:00:00Z","v":179560,"vw":43.991662},{"c":44.01,"h":44.5,"l":43.7,"n":1252,"o":44.07,"t":"2026-06-17T04:00:00Z","v":158921,"vw":44.136155},{"c":44.06,"h":44.335,"l":43.3001,"n":3296,"o":44.3,"t":"2026-06-18T04:00:00Z","v":566637,"vw":43.975215},{"c":44.21,"h":47.5,"l":43.78,"n":5447,"o":46.3,"t":"2026-06-22T04:00:00Z","v":749190,"vw":45.404183},{"c":43.54,"h":43.64,"l":42.85,"n":2498,"o":42.92,"t":"2026-06-23T04:00:00Z","v":220874,"vw":43.281493},{"c":42.72,"h":43.43,"l":42.3501,"n":2116,"o":43.43,"t":"2026-06-24T04:00:00Z","v":266806,"vw":42.835867},{"c":41.81,"h":42.97,"l":41.595,"n":1793,"o":42.89,"t":"2026-06-25T04:00:00Z","v":238054,"vw":41.989224},{"c":41.72,"h":41.9001,"l":41.5,"n":2318,"o":41.52,"t":"2026-06-26T04:00:00Z","v":245372,"vw":41.661545},{"c":41.6,"h":42.18,"l":41.005,"n":2228,"o":42.18,"t":"2026-06-29T04:00:00Z","v":250968,"vw":41.439641},{"c":41.65,"h":41.82,"l":41.33,"n":1259,"o":41.74,"t":"2026-06-30T04:00:00Z","v":152564,"vw":41.565012},{"c":42.08,"h":42.32,"l":41.32,"n":1012,"o":41.38,"t":"2026-07-01T04:00:00Z","v":112187,"vw":42.018227},{"c":42.21,"h":43.09,"l":41.8101,"n":1194,"o":42.25,"t":"2026-07-02T04:00:00Z","v":121604,"vw":42.308411},{"c":42.72,"h":43.09,"l":42.175,"n":1073,"o":42.89,"t":"2026-07-06T04:00:00Z","v":99767,"vw":42.419249},{"c":42.61,"h":43.035,"l":42.05,"n":1664,"o":42.58,"t":"2026-07-07T04:00:00Z","v":177873,"vw":42.44525},{"c":42.86,"h":42.95,"l":42.0101,"n":1103,"o":42.66,"t":"2026-07-08T04:00:00Z","v":116682,"vw":42.553002},{"c":43.7,"h":43.74,"l":43.12,"n":1177,"o":43.52,"t":"2026-07-09T04:00:00Z","v":184354,"vw":43.521627},{"c":44.28,"h":44.29,"l":43.67,"n":1369,"o":43.67,"t":"2026-07-10T04:00:00Z","v":120957,"vw":44.020641},{"c":43.66,"h":44.445,"l":43.41,"n":919,"o":44.17,"t":"2026-07-13T04:00:00Z","v":69622,"vw":43.738157},{"c":44.36,"h":44.67,"l":43.95,"n":755,"o":44.41,"t":"2026-07-14T04:00:00Z","v":71339,"vw":44.183627},{"c":44.65,"h":44.65,"l":44.0401,"n":578,"o":44.49,"t":"2026-07-15T04:00:00Z","v":52431,"vw":44.356649},{"c":44.21,"h":44.48,"l":43.7501,"n":883,"o":44.48,"t":"2026-07-16T04:00:00Z","v":125174,"vw":44.098171},{"c":44.39,"h":44.45,"l":43.362,"n":4106,"o":43.53,"t":"2026-07-17T04:00:00Z","v":494238,"vw":44.132175},{"c":44.51,"h":44.9,"l":44.29,"n":980,"o":44.72,"t":"2026-07-20T04:00:00Z","v":115478,"vw":44.610708},{"c":45.42,"h":45.52,"l":44.68,"n":1132,"o":44.86,"t":"2026-07-21T04:00:00Z","v":112429,"vw":45.136495},{"c":45.22,"h":45.78,"l":45.12,"n":1071,"o":45.47,"t":"2026-07-22T04:00:00Z","v":118302,"vw":45.492995},{"c":45.16,"h":45.418,"l":44.78,"n":988,"o":45.04,"t":"2026-07-23T04:00:00Z","v":74602,"vw":45.083501},{"c":44.31,"h":45.24,"l":44.11,"n":1075,"o":44.78,"t":"2026-07-24T04:00:00Z","v":94091,"vw":44.588848},{"c":44.62,"h":44.71,"l":44.18,"n":1369,"o":44.68,"t":"2026-07-27T04:00:00Z","v":98366,"vw":44.462229},{"c":44.94,"h":44.94,"l":44.1,"n":983,"o":44.1,"t":"2026-07-28T04:00:00Z","v":86394,"vw":44.660184},{"c":44.94,"h":45.16,"l":44.405,"n":1389,"o":44.8,"t":"2026-07-29T04:00:00Z","v":150530,"vw":44.650451},{"c":46.07,"h":46.32,"l":45.0546,"n":2264,"o":45.3,"t":"2026-07-30T04:00:00Z","v":202223,"vw":45.81917},{"c":46.47,"h":46.6,"l":46.03,"n":1756,"o":46.53,"t":"2026-07-31T04:00:00Z","v":216734,"vw":46.386076},{"c":45.94,"h":46.4,"l":45.47,"n":2139,"o":46.4,"t":"2026-08-03T04:00:00Z","v":281843,"vw":45.856526},{"c":46.37,"h":46.4999,"l":46.0601,"n":1055,"o":46.23,"t":"2026-08-04T04:00:00Z","v":109133,"vw":46.350998},{"c":46.49,"h":47.22,"l":46.23,"n":1344,"o":46.37,"t":"2026-08-05T04:00:00Z","v":106298,"vw":46.888891},{"c":47.03,"h":47.335,"l":46.42,"n":1562,"o":46.51,"t":"2026-08-06T04:00:00Z","v":164973,"vw":47.0522},{"c":46.84,"h":47.4,"l":46.62,"n":2344,"o":47.19,"t":"2026-08-07T04:00:00Z","v":120373,"vw":46.953553},{"c":47.24,"h":47.37,"l":46.875,"n":1403,"o":47,"t":"2026-08-10T04:00:00Z","v":109159,"vw":47.16921},{"c":48.02,"h":48.535,"l":47.41,"n":1886,"o":47.42,"t":"2026-08-11T04:00:00Z","v":164298,"vw":48.178046},{"c":48.18,"h":48.79,"l":47.92,"n":1454,"o":48.22,"t":"2026-08-12T04:00:00Z","v":115483,"vw":48.303222},{"c":48.12,"h":48.42,"l":47.75,"n":1411,"o":48.18,"t":"2026-08-13T04:00:00Z","v":162313,"vw":47.995876},{"c":48.59,"h":48.7799,"l":48.165,"n":1228,"o":48.32,"t":"2026-08-14T04:00:00Z","v":184419,"vw":48.491696},{"c":48.73,"h":49.11,"l":48.3601,"n":970,"o":48.59,"t":"2026-08-17T04:00:00Z","v":91980,"vw":48.732525},{"c":48.72,"h":48.8885,"l":48.3,"n":845,"o":48.6,"t":"2026-08-18T04:00:00Z","v":80401,"vw":48.563735},{"c":49.81,"h":49.86,"l":49.2,"n":1064,"o":49.28,"t":"2026-08-19T04:00:00Z","v":94852,"vw":49.558918},{"c":49.2,"h":49.9798,"l":48.8501,"n":1354,"o":49.65,"t":"2026-08-20T04:00:00Z","v":125199,"vw":49.177732},{"c":50,"h":50.085,"l":49.46,"n":1210,"o":49.5,"t":"2026-08-21T04:00:00Z","v":95970,"vw":49.784193},{"c":50.42,"h":50.425,"l":49.61,"n":1585,"o":50.02,"t":"2026-08-24T04:00:00Z","v":208086,"vw":50.114412},{"c":50.13,"h":50.57,"l":49.81,"n":1191,"o":50.57,"t":"2026-08-25T04:00:00Z","v":78629,"vw":50.112154},{"c":49.41,"h":50.08,"l":49.35,"n":1629,"o":49.6,"t":"2026-08-26T04:00:00Z","v":128118,"vw":49.589739},{"c":48.97,"h":49.889,"l":48.84,"n":1885,"o":49.73,"t":"2026-08-27T04:00:00Z","v":194556,"vw":49.098741},{"c":48.48,"h":49.09,"l":48,"n":3009,"o":48.67,"t":"2026-08-28T04:00:00Z","v":308871,"vw":48.481018},{"c":48.21,"h":48.74,"l":48.12,"n":1414,"o":48.63,"t":"2026-08-31T04:00:00Z","v":215844,"vw":48.532346},{"c":48.69,"h":49.0575,"l":47.72,"n":2600,"o":48.06,"t":"2026-09-01T04:00:00Z","v":240068,"vw":48.481936},{"c":49.16,"h":49.585,"l":48.8284,"n":1088,"o":48.97,"t":"2026-09-02T04:00:00Z","v":80336,"vw":49.210488},{"c":49.95,"h":49.99,"l":49.3401,"n":1124,"o":49.48,"t":"2026-09-03T04:00:00Z","v":92728,"vw":49.81231},{"c":50,"h":50.19,"l":49.63,"n":1696,"o":50.1,"t":"2026-09-04T04:00:00Z","v":112217,"vw":49.975391},{"c":50.93,"h":50.99,"l":50.27,"n":1219,"o":50.57,"t":"2026-09-08T04:00:00Z","v":81567,"vw":50.78292},{"c":51.68,"h":51.83,"l":50.7382,"n":1651,"o":50.96,"t":"2026-09-09T04:00:00Z","v":173484,"vw":51.35226},{"c":51.65,"h":51.74,"l":50.43,"n":1623,"o":50.85,"t":"2026-09-10T04:00:00Z","v":167258,"vw":51.224502},{"c":51.38,"h":52.1804,"l":51.3065,"n":939,"o":52.1,"t":"2026-09-11T04:00:00Z","v":65882,"vw":51.786187},{"c":51.57,"h":51.7099,"l":50.51,"n":2530,"o":51.06,"t":"2026-09-14T04:00:00Z","v":275372,"vw":51.195385},{"c":50.75,"h":51.59,"l":50.6501,"n":1081,"o":51.37,"t":"2026-09-15T04:00:00Z","v":84055,"vw":50.963533},{"c":49.75,"h":50.695,"l":49.32,"n":2478,"o":50.68,"t":"2026-09-16T04:00:00Z","v":203012,"vw":49.953625},{"c":49.56,"h":50.04,"l":49.29,"n":1828,"o":49.83,"t":"2026-09-17T04:00:00Z","v":86709,"vw":49.634411},{"c":49.25,"h":49.435,"l":48.851,"n":2096,"o":49.31,"t":"2026-09-18T04:00:00Z","v":196437,"vw":49.152107},{"c":49.48,"h":49.7836,"l":49.17,"n":1343,"o":49.61,"t":"2026-09-21T04:00:00Z","v":113038,"vw":49.404382},{"c":49.87,"h":49.94,"l":49.15,"n":1081,"o":49.48,"t":"2026-09-22T04:00:00Z","v":107523,"vw":49.493273},{"c":48.69,"h":49.57,"l":48.4,"n":1963,"o":49.57,"t":"2026-09-23T04:00:00Z","v":185568,"vw":48.739065},{"c":47.71,"h":48.55,"l":47.3505,"n":4495,"o":48.53,"t":"2026-09-24T04:00:00Z","v":542717,"vw":47.743112},{"c":47.97,"h":48.53,"l":47.557,"n":1578,"o":47.95,"t":"2026-09-25T04:00:00Z","v":230773,"vw":47.942951},{"c":46.78,"h":48.05,"l":46.6092,"n":2107,"o":47.95,"t":"2026-09-28T04:00:00Z","v":226257,"vw":46.987551},{"c":46.87,"h":47.18,"l":46.73,"n":1157,"o":46.9,"t":"2026-09-29T04:00:00Z","v":187562,"vw":46.915466},{"c":47.16,"h":47.355,"l":46.87,"n":807,"o":47.01,"t":"2026-09-30T04:00:00Z","v":65865,"vw":47.126961},{"c":46.36,"h":47.31,"l":45.9,"n":2343,"o":47.22,"t":"2026-10-01T04:00:00Z","v":318805,"vw":46.393289},{"c":47.06,"h":47.325,"l":46.7601,"n":944,"o":46.85,"t":"2026-10-02T04:00:00Z","v":73549,"vw":47.017978},{"c":49.13,"h":49.27,"l":47.57,"n":1117,"o":47.57,"t":"2026-10-05T04:00:00Z","v":146677,"vw":48.744237},{"c":48.89,"h":49.61,"l":48.89,"n":972,"o":49.32,"t":"2026-10-06T04:00:00Z","v":116351,"vw":49.095952},{"c":48.06,"h":49.09,"l":47.97,"n":603,"o":48.33,"t":"2026-10-07T04:00:00Z","v":85430,"vw":48.152011},{"c":48.47,"h":48.51,"l":48.09,"n":618,"o":48.11,"t":"2026-10-08T04:00:00Z","v":36298,"vw":48.271725},{"c":48.6,"h":49,"l":48.5,"n":537,"o":48.67,"t":"2026-10-09T04:00:00Z","v":33724,"vw":48.68348},{"c":48.37,"h":48.9,"l":48.1,"n":1207,"o":48.53,"t":"2026-10-12T04:00:00Z","v":115942,"vw":48.323045},{"c":49.33,"h":49.33,"l":48.37,"n":743,"o":48.37,"t":"2026-10-13T04:00:00Z","v":103091,"vw":49.052487},{"c":49.29,"h":49.29,"l":48.52,"n":1465,"o":49.01,"t":"2026-10-14T04:00:00Z","v":170860,"vw":48.806909},{"c":49.54,"h":49.7799,"l":48.9,"n":576,"o":48.99,"t":"2026-10-15T04:00:00Z","v":56250,"vw":49.258101},{"c":49.47,"h":49.94,"l":49.35,"n":531,"o":49.53,"t":"2026-10-16T04:00:00Z","v":43023,"vw":49.580076},{"c":48.53,"h":49.63,"l":48.48,"n":806,"o":49.63,"t":"2026-10-19T04:00:00Z","v":77173,"vw":48.849672},{"c":48.4,"h":49.03,"l":48.3,"n":720,"o":48.64,"t":"2026-10-20T04:00:00Z","v":43916,"vw":48.539098},{"c":48.86,"h":48.91,"l":48.32,"n":987,"o":48.38,"t":"2026-10-21T04:00:00Z","v":74654,"vw":48.679439}],"volatilityBars":[{"c":48.99,"h":49.25,"l":48.99,"n":28,"o":49.25,"t":"2026-09-21T08:00:00Z","v":2820,"vw":49.175581},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-09-21T08:30:00Z","v":1995,"vw":49.2},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-09-21T10:45:00Z","v":200,"vw":49.05},{"c":49.3,"h":49.3,"l":49.3,"n":2,"o":49.3,"t":"2026-09-21T13:15:00Z","v":400,"vw":49.3},{"c":49.25,"h":49.7836,"l":49.245,"n":63,"o":49.61,"t":"2026-09-21T13:30:00Z","v":5494,"vw":49.414492},{"c":49.26,"h":49.44,"l":49.26,"n":44,"o":49.3,"t":"2026-09-21T13:45:00Z","v":7027,"vw":49.365956},{"c":49.3,"h":49.34,"l":49.22,"n":43,"o":49.31,"t":"2026-09-21T14:00:00Z","v":6046,"vw":49.285972},{"c":49.24,"h":49.29,"l":49.17,"n":49,"o":49.29,"t":"2026-09-21T14:15:00Z","v":10714,"vw":49.266106},{"c":49.2889,"h":49.3,"l":49.2,"n":51,"o":49.2015,"t":"2026-09-21T14:30:00Z","v":4552,"vw":49.264645},{"c":49.3427,"h":49.39,"l":49.2,"n":62,"o":49.285,"t":"2026-09-21T14:45:00Z","v":5467,"vw":49.304633},{"c":49.395,"h":49.4092,"l":49.3001,"n":36,"o":49.34,"t":"2026-09-21T15:00:00Z","v":6237,"vw":49.379297},{"c":49.44,"h":49.44,"l":49.35,"n":12,"o":49.44,"t":"2026-09-21T15:15:00Z","v":1118,"vw":49.423479},{"c":49.39,"h":49.56,"l":49.38,"n":67,"o":49.38,"t":"2026-09-21T15:30:00Z","v":6756,"vw":49.41926},{"c":49.39,"h":49.44,"l":49.3801,"n":14,"o":49.39,"t":"2026-09-21T15:45:00Z","v":1886,"vw":49.393891},{"c":49.48,"h":49.5,"l":49.445,"n":24,"o":49.445,"t":"2026-09-21T16:15:00Z","v":2432,"vw":49.479652},{"c":49.46,"h":49.55,"l":49.46,"n":17,"o":49.54,"t":"2026-09-21T16:30:00Z","v":1072,"vw":49.502255},{"c":49.41,"h":49.55,"l":49.41,"n":38,"o":49.48,"t":"2026-09-21T16:45:00Z","v":2231,"vw":49.476173},{"c":49.5221,"h":49.5221,"l":49.5221,"n":1,"o":49.5221,"t":"2026-09-21T17:00:00Z","v":400,"vw":49.5221},{"c":49.5728,"h":49.5728,"l":49.45,"n":26,"o":49.45,"t":"2026-09-21T17:15:00Z","v":2207,"vw":49.526582},{"c":49.6003,"h":49.6003,"l":49.515,"n":22,"o":49.525,"t":"2026-09-21T17:30:00Z","v":5327,"vw":49.573255},{"c":49.46,"h":49.51,"l":49.445,"n":43,"o":49.51,"t":"2026-09-21T17:45:00Z","v":3175,"vw":49.475916},{"c":49.465,"h":49.47,"l":49.465,"n":10,"o":49.47,"t":"2026-09-21T18:00:00Z","v":625,"vw":49.465833},{"c":49.5,"h":49.5,"l":49.44,"n":30,"o":49.45,"t":"2026-09-21T18:15:00Z","v":2434,"vw":49.468758},{"c":49.455,"h":49.52,"l":49.455,"n":18,"o":49.52,"t":"2026-09-21T18:30:00Z","v":2411,"vw":49.499561},{"c":49.5408,"h":49.5408,"l":49.5408,"n":2,"o":49.5408,"t":"2026-09-21T18:45:00Z","v":111,"vw":49.5408},{"c":49.46,"h":49.48,"l":49.45,"n":37,"o":49.48,"t":"2026-09-21T19:00:00Z","v":3056,"vw":49.469472},{"c":49.42,"h":49.4904,"l":49.42,"n":35,"o":49.46,"t":"2026-09-21T19:15:00Z","v":4109,"vw":49.466553},{"c":49.495,"h":49.52,"l":49.45,"n":58,"o":49.45,"t":"2026-09-21T19:30:00Z","v":12845,"vw":49.462295},{"c":49.455,"h":49.4878,"l":49.42,"n":50,"o":49.4878,"t":"2026-09-21T19:45:00Z","v":2705,"vw":49.464843},{"c":49.55,"h":49.8,"l":49.48,"n":6,"o":49.48,"t":"2026-09-21T20:00:00Z","v":996,"vw":49.519275},{"c":49.47,"h":49.72,"l":49.29,"n":63,"o":49.48,"t":"2026-09-22T13:30:00Z","v":4515,"vw":49.439537},{"c":49.52,"h":49.55,"l":49.5175,"n":46,"o":49.54,"t":"2026-09-22T13:45:00Z","v":5832,"vw":49.542527},{"c":49.58,"h":49.7,"l":49.515,"n":42,"o":49.515,"t":"2026-09-22T14:00:00Z","v":6079,"vw":49.595041},{"c":49.55,"h":49.58,"l":49.55,"n":28,"o":49.56,"t":"2026-09-22T14:15:00Z","v":2374,"vw":49.570302},{"c":49.3001,"h":49.5,"l":49.3001,"n":63,"o":49.5,"t":"2026-09-22T14:30:00Z","v":7221,"vw":49.389077},{"c":49.39,"h":49.39,"l":49.26,"n":72,"o":49.325,"t":"2026-09-22T14:45:00Z","v":7291,"vw":49.346268},{"c":49.45,"h":49.48,"l":49.31,"n":53,"o":49.39,"t":"2026-09-22T15:00:00Z","v":8263,"vw":49.405774},{"c":49.3246,"h":49.435,"l":49.3,"n":11,"o":49.435,"t":"2026-09-22T15:15:00Z","v":3806,"vw":49.31836},{"c":49.26,"h":49.34,"l":49.15,"n":38,"o":49.34,"t":"2026-09-22T15:30:00Z","v":6426,"vw":49.293342},{"c":49.2,"h":49.29,"l":49.15,"n":42,"o":49.26,"t":"2026-09-22T15:45:00Z","v":3359,"vw":49.219685},{"c":49.155,"h":49.21,"l":49.155,"n":13,"o":49.2,"t":"2026-09-22T16:00:00Z","v":1911,"vw":49.19479},{"c":49.28,"h":49.28,"l":49.175,"n":31,"o":49.28,"t":"2026-09-22T16:15:00Z","v":3369,"vw":49.262589},{"c":49.31,"h":49.43,"l":49.28,"n":33,"o":49.28,"t":"2026-09-22T16:30:00Z","v":2147,"vw":49.340303},{"c":49.41,"h":49.49,"l":49.31,"n":21,"o":49.31,"t":"2026-09-22T16:45:00Z","v":2382,"vw":49.38227},{"c":49.345,"h":49.38,"l":49.345,"n":15,"o":49.36,"t":"2026-09-22T17:00:00Z","v":1447,"vw":49.356698},{"c":49.39,"h":49.39,"l":49.37,"n":11,"o":49.37,"t":"2026-09-22T17:15:00Z","v":825,"vw":49.375472},{"c":49.55,"h":49.55,"l":49.39,"n":33,"o":49.39,"t":"2026-09-22T17:30:00Z","v":3503,"vw":49.43937},{"c":49.62,"h":49.62,"l":49.4821,"n":28,"o":49.55,"t":"2026-09-22T17:45:00Z","v":2565,"vw":49.525812},{"c":49.65,"h":49.65,"l":49.4001,"n":25,"o":49.64,"t":"2026-09-22T18:00:00Z","v":2453,"vw":49.601205},{"c":49.59,"h":49.65,"l":49.5794,"n":13,"o":49.5794,"t":"2026-09-22T18:15:00Z","v":3287,"vw":49.595296},{"c":49.56,"h":49.56,"l":49.55,"n":11,"o":49.56,"t":"2026-09-22T18:30:00Z","v":1268,"vw":49.559},{"c":49.6,"h":49.61,"l":49.55,"n":29,"o":49.55,"t":"2026-09-22T18:45:00Z","v":2576,"vw":49.57509},{"c":49.725,"h":49.745,"l":49.6,"n":43,"o":49.65,"t":"2026-09-22T19:00:00Z","v":7255,"vw":49.649487},{"c":49.85,"h":49.9,"l":49.65,"n":30,"o":49.69,"t":"2026-09-22T19:15:00Z","v":4076,"vw":49.731594},{"c":49.91,"h":49.91,"l":49.8025,"n":24,"o":49.85,"t":"2026-09-22T19:30:00Z","v":1967,"vw":49.864636},{"c":49.87,"h":49.94,"l":49.825,"n":64,"o":49.88,"t":"2026-09-22T19:45:00Z","v":7722,"vw":49.88202},{"c":49.87,"h":49.87,"l":49.87,"n":5,"o":49.87,"t":"2026-09-22T20:00:00Z","v":380,"vw":49.87},{"c":49.97,"h":49.97,"l":49.97,"n":1,"o":49.97,"t":"2026-09-23T11:00:00Z","v":100,"vw":49.97},{"c":49.85,"h":49.85,"l":49.85,"n":4,"o":49.85,"t":"2026-09-23T11:30:00Z","v":121,"vw":49.85},{"c":49.3,"h":49.57,"l":49.22,"n":64,"o":49.57,"t":"2026-09-23T13:30:00Z","v":6997,"vw":49.329256},{"c":49.3699,"h":49.3699,"l":49.15,"n":50,"o":49.2,"t":"2026-09-23T13:45:00Z","v":6736,"vw":49.208656},{"c":49.09,"h":49.325,"l":49.02,"n":55,"o":49.23,"t":"2026-09-23T14:00:00Z","v":4236,"vw":49.151838},{"c":48.97,"h":49.07,"l":48.76,"n":90,"o":49.07,"t":"2026-09-23T14:15:00Z","v":7348,"vw":48.911982},{"c":49.045,"h":49.06,"l":48.95,"n":9,"o":48.95,"t":"2026-09-23T14:30:00Z","v":2110,"vw":49.02975},{"c":49,"h":49.07,"l":48.85,"n":60,"o":49.03,"t":"2026-09-23T14:45:00Z","v":9937,"vw":48.945244},{"c":48.975,"h":49.01,"l":48.88,"n":20,"o":48.9,"t":"2026-09-23T15:00:00Z","v":4141,"vw":48.923721},{"c":48.965,"h":48.97,"l":48.88,"n":72,"o":48.88,"t":"2026-09-23T15:15:00Z","v":4837,"vw":48.916038},{"c":48.91,"h":48.975,"l":48.87,"n":21,"o":48.965,"t":"2026-09-23T15:30:00Z","v":2710,"vw":48.945564},{"c":48.945,"h":48.975,"l":48.8597,"n":28,"o":48.975,"t":"2026-09-23T15:45:00Z","v":4590,"vw":48.908055},{"c":48.93,"h":48.93,"l":48.77,"n":73,"o":48.86,"t":"2026-09-23T16:00:00Z","v":7381,"vw":48.869142},{"c":48.98,"h":48.98,"l":48.7801,"n":13,"o":48.7801,"t":"2026-09-23T16:15:00Z","v":1199,"vw":48.888191},{"c":48.495,"h":48.865,"l":48.42,"n":158,"o":48.8,"t":"2026-09-23T16:45:00Z","v":31990,"vw":48.550177},{"c":48.4201,"h":48.63,"l":48.4,"n":137,"o":48.5,"t":"2026-09-23T17:00:00Z","v":22849,"vw":48.563374},{"c":48.495,"h":48.5038,"l":48.42,"n":70,"o":48.45,"t":"2026-09-23T17:15:00Z","v":3354,"vw":48.446967},{"c":48.68,"h":48.69,"l":48.44,"n":62,"o":48.49,"t":"2026-09-23T17:30:00Z","v":7124,"vw":48.548476},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-09-23T17:45:00Z","v":121,"vw":48.68},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-09-23T18:00:00Z","v":200,"vw":48.65},{"c":48.62,"h":48.71,"l":48.62,"n":24,"o":48.695,"t":"2026-09-23T18:15:00Z","v":2225,"vw":48.643734},{"c":48.61,"h":48.66,"l":48.565,"n":28,"o":48.66,"t":"2026-09-23T18:30:00Z","v":5447,"vw":48.611432},{"c":48.69,"h":48.69,"l":48.55,"n":29,"o":48.64,"t":"2026-09-23T18:45:00Z","v":3448,"vw":48.605985},{"c":48.755,"h":48.755,"l":48.55,"n":48,"o":48.58,"t":"2026-09-23T19:00:00Z","v":3484,"vw":48.622685},{"c":48.68,"h":48.76,"l":48.5301,"n":62,"o":48.7,"t":"2026-09-23T19:15:00Z","v":11180,"vw":48.696782},{"c":48.59,"h":48.64,"l":48.58,"n":32,"o":48.5801,"t":"2026-09-23T19:30:00Z","v":3776,"vw":48.594184},{"c":48.56,"h":48.6999,"l":48.56,"n":58,"o":48.6099,"t":"2026-09-23T19:45:00Z","v":6748,"vw":48.615941},{"c":48.69,"h":48.69,"l":48.69,"n":5,"o":48.69,"t":"2026-09-23T20:00:00Z","v":624,"vw":48.69},{"c":48.8,"h":49,"l":48.6,"n":48,"o":48.69,"t":"2026-09-23T20:30:00Z","v":2247,"vw":48.740415},{"c":48.65,"h":48.65,"l":48.65,"n":12,"o":48.65,"t":"2026-09-23T20:45:00Z","v":271,"vw":48.65},{"c":48.75,"h":49.1,"l":48.63,"n":130,"o":48.69,"t":"2026-09-23T21:00:00Z","v":6831,"vw":48.737951},{"c":48.73,"h":48.92,"l":48.67,"n":40,"o":48.76,"t":"2026-09-23T21:15:00Z","v":3780,"vw":48.752725},{"c":48.69,"h":48.69,"l":48.69,"n":6,"o":48.69,"t":"2026-09-23T22:00:00Z","v":1002,"vw":48.69},{"c":48.84,"h":48.84,"l":48.69,"n":7,"o":48.69,"t":"2026-09-23T22:45:00Z","v":1122,"vw":48.706115},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-09-23T23:15:00Z","v":120,"vw":48.65},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-09-23T23:45:00Z","v":100,"vw":48.3},{"c":48.3,"h":48.68,"l":48.3,"n":25,"o":48.68,"t":"2026-09-24T08:00:00Z","v":1580,"vw":48.553333},{"c":48.68,"h":48.68,"l":48.68,"n":5,"o":48.68,"t":"2026-09-24T08:45:00Z","v":1002,"vw":48.68},{"c":48.59,"h":48.65,"l":48.59,"n":9,"o":48.65,"t":"2026-09-24T11:00:00Z","v":777,"vw":48.633112},{"c":48.31,"h":48.31,"l":48.31,"n":24,"o":48.31,"t":"2026-09-24T12:00:00Z","v":123,"vw":48.31},{"c":48.5,"h":48.5,"l":48.44,"n":2,"o":48.44,"t":"2026-09-24T12:15:00Z","v":465,"vw":48.487097},{"c":48.345,"h":48.55,"l":48.24,"n":56,"o":48.53,"t":"2026-09-24T13:30:00Z","v":6934,"vw":48.386117},{"c":48.3,"h":48.44,"l":48.18,"n":66,"o":48.33,"t":"2026-09-24T13:45:00Z","v":4696,"vw":48.264945},{"c":48.38,"h":48.38,"l":48.29,"n":28,"o":48.34,"t":"2026-09-24T14:00:00Z","v":2104,"vw":48.339861},{"c":48.23,"h":48.24,"l":48.045,"n":60,"o":48.17,"t":"2026-09-24T14:15:00Z","v":7257,"vw":48.13566},{"c":48.05,"h":48.22,"l":47.9301,"n":655,"o":48.0701,"t":"2026-09-24T14:30:00Z","v":87529,"vw":48.049823},{"c":47.86,"h":47.99,"l":47.84,"n":580,"o":47.99,"t":"2026-09-24T14:45:00Z","v":75457,"vw":47.889771},{"c":47.61,"h":47.88,"l":47.6001,"n":203,"o":47.85,"t":"2026-09-24T15:00:00Z","v":16430,"vw":47.653904},{"c":47.61,"h":47.72,"l":47.5001,"n":126,"o":47.6,"t":"2026-09-24T15:15:00Z","v":20256,"vw":47.594572},{"c":47.61,"h":47.635,"l":47.51,"n":224,"o":47.52,"t":"2026-09-24T15:30:00Z","v":41914,"vw":47.590746},{"c":47.57,"h":47.665,"l":47.57,"n":130,"o":47.635,"t":"2026-09-24T15:45:00Z","v":19474,"vw":47.602951},{"c":47.455,"h":47.58,"l":47.3505,"n":88,"o":47.51,"t":"2026-09-24T16:00:00Z","v":8746,"vw":47.484569},{"c":47.735,"h":47.9,"l":47.455,"n":145,"o":47.455,"t":"2026-09-24T16:15:00Z","v":12563,"vw":47.702986},{"c":47.93,"h":47.93,"l":47.5801,"n":95,"o":47.735,"t":"2026-09-24T16:30:00Z","v":16060,"vw":47.820619},{"c":47.82,"h":47.93,"l":47.81,"n":47,"o":47.83,"t":"2026-09-24T16:45:00Z","v":4108,"vw":47.83177},{"c":47.84,"h":47.89,"l":47.73,"n":60,"o":47.82,"t":"2026-09-24T17:00:00Z","v":8681,"vw":47.777757},{"c":47.49,"h":48.01,"l":47.49,"n":99,"o":47.691,"t":"2026-09-24T17:15:00Z","v":40519,"vw":47.701157},{"c":47.555,"h":47.69,"l":47.45,"n":148,"o":47.5401,"t":"2026-09-24T17:30:00Z","v":35100,"vw":47.510594},{"c":47.545,"h":47.69,"l":47.44,"n":151,"o":47.52,"t":"2026-09-24T17:45:00Z","v":21580,"vw":47.545178},{"c":47.5,"h":47.65,"l":47.43,"n":63,"o":47.45,"t":"2026-09-24T18:00:00Z","v":5503,"vw":47.493623},{"c":47.605,"h":47.72,"l":47.48,"n":79,"o":47.4825,"t":"2026-09-24T18:15:00Z","v":7264,"vw":47.555835},{"c":47.5,"h":47.67,"l":47.45,"n":102,"o":47.5,"t":"2026-09-24T18:30:00Z","v":12301,"vw":47.544405},{"c":47.6008,"h":47.68,"l":47.412,"n":45,"o":47.5,"t":"2026-09-24T18:45:00Z","v":4761,"vw":47.527658},{"c":47.4,"h":47.77,"l":47.4,"n":129,"o":47.51,"t":"2026-09-24T19:00:00Z","v":22039,"vw":47.519787},{"c":47.4401,"h":47.5,"l":47.4001,"n":149,"o":47.43,"t":"2026-09-24T19:15:00Z","v":14560,"vw":47.463518},{"c":47.49,"h":47.56,"l":47.45,"n":35,"o":47.45,"t":"2026-09-24T19:30:00Z","v":2317,"vw":47.509426},{"c":47.68,"h":47.87,"l":47.4701,"n":235,"o":47.55,"t":"2026-09-24T19:45:00Z","v":20677,"vw":47.569313},{"c":47.71,"h":47.71,"l":47.71,"n":7,"o":47.71,"t":"2026-09-24T20:00:00Z","v":2079,"vw":47.71},{"c":47.44,"h":47.4436,"l":47.3865,"n":64,"o":47.3865,"t":"2026-09-24T20:45:00Z","v":10596,"vw":47.439535},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-09-24T23:45:00Z","v":700,"vw":47.39},{"c":48.39,"h":49.99,"l":47.71,"n":41,"o":47.71,"t":"2026-09-25T08:30:00Z","v":2042,"vw":48.21173},{"c":48.39,"h":48.39,"l":48.39,"n":3,"o":48.39,"t":"2026-09-25T08:45:00Z","v":249,"vw":48.39},{"c":47.71,"h":48.4,"l":47.71,"n":46,"o":47.71,"t":"2026-09-25T10:45:00Z","v":2667,"vw":47.807639},{"c":47.8,"h":47.8,"l":47.8,"n":7,"o":47.8,"t":"2026-09-25T11:00:00Z","v":116,"vw":47.8},{"c":47.8,"h":47.8,"l":47.8,"n":3,"o":47.8,"t":"2026-09-25T11:30:00Z","v":1000,"vw":47.8},{"c":47.916,"h":47.916,"l":47.8,"n":62,"o":47.8,"t":"2026-09-25T13:15:00Z","v":5430,"vw":47.862555},{"c":47.75,"h":48.09,"l":47.6,"n":157,"o":47.95,"t":"2026-09-25T13:30:00Z","v":20200,"vw":47.854357},{"c":47.7701,"h":47.87,"l":47.7051,"n":64,"o":47.765,"t":"2026-09-25T13:45:00Z","v":37746,"vw":47.800444},{"c":47.7001,"h":47.94,"l":47.7,"n":48,"o":47.9,"t":"2026-09-25T14:00:00Z","v":7278,"vw":47.812868},{"c":47.685,"h":47.795,"l":47.685,"n":21,"o":47.76,"t":"2026-09-25T14:15:00Z","v":2965,"vw":47.720211},{"c":47.85,"h":47.85,"l":47.557,"n":79,"o":47.635,"t":"2026-09-25T14:30:00Z","v":7655,"vw":47.717756},{"c":48,"h":48,"l":47.82,"n":30,"o":47.82,"t":"2026-09-25T14:45:00Z","v":3591,"vw":47.884559},{"c":48.06,"h":48.06,"l":47.91,"n":63,"o":48.01,"t":"2026-09-25T15:00:00Z","v":11941,"vw":47.989069},{"c":48.19,"h":48.25,"l":48.08,"n":36,"o":48.13,"t":"2026-09-25T15:15:00Z","v":2925,"vw":48.152235},{"c":48.14,"h":48.2521,"l":48.13,"n":44,"o":48.2225,"t":"2026-09-25T15:30:00Z","v":5382,"vw":48.20222},{"c":48.27,"h":48.27,"l":48.12,"n":18,"o":48.255,"t":"2026-09-25T15:45:00Z","v":1675,"vw":48.1875},{"c":48.31,"h":48.53,"l":48.31,"n":30,"o":48.34,"t":"2026-09-25T16:00:00Z","v":2170,"vw":48.396667},{"c":48.34,"h":48.4426,"l":48.28,"n":29,"o":48.29,"t":"2026-09-25T16:15:00Z","v":2327,"vw":48.365165},{"c":48.21,"h":48.31,"l":48.1636,"n":14,"o":48.28,"t":"2026-09-25T16:30:00Z","v":4989,"vw":48.206024},{"c":48.19,"h":48.26,"l":48.19,"n":16,"o":48.25,"t":"2026-09-25T16:45:00Z","v":1631,"vw":48.2287},{"c":48.12,"h":48.12,"l":48.12,"n":3,"o":48.12,"t":"2026-09-25T17:00:00Z","v":181,"vw":48.12},{"c":48.01,"h":48.05,"l":48.01,"n":7,"o":48.05,"t":"2026-09-25T17:15:00Z","v":292,"vw":48.029704},{"c":48.01,"h":48.05,"l":47.89,"n":43,"o":48.05,"t":"2026-09-25T17:30:00Z","v":4739,"vw":47.982974},{"c":48.08,"h":48.1,"l":47.99,"n":8,"o":48,"t":"2026-09-25T17:45:00Z","v":706,"vw":48.032857},{"c":47.97,"h":48.06,"l":47.97,"n":32,"o":47.995,"t":"2026-09-25T18:00:00Z","v":4437,"vw":48.014273},{"c":48.08,"h":48.08,"l":47.975,"n":42,"o":48.04,"t":"2026-09-25T18:15:00Z","v":17951,"vw":47.997104},{"c":48.18,"h":48.18,"l":47.97,"n":29,"o":48.02,"t":"2026-09-25T18:30:00Z","v":23566,"vw":47.981026},{"c":48.085,"h":48.19,"l":48.085,"n":8,"o":48.085,"t":"2026-09-25T18:45:00Z","v":787,"vw":48.126667},{"c":48.2,"h":48.2,"l":48.02,"n":62,"o":48.08,"t":"2026-09-25T19:00:00Z","v":11206,"vw":48.030403},{"c":48.035,"h":48.105,"l":47.96,"n":25,"o":48.105,"t":"2026-09-25T19:15:00Z","v":1875,"vw":48.003177},{"c":48.04,"h":48.06,"l":48,"n":48,"o":48.03,"t":"2026-09-25T19:30:00Z","v":7543,"vw":48.032734},{"c":47.98,"h":48.13,"l":47.89,"n":115,"o":48.13,"t":"2026-09-25T19:45:00Z","v":8173,"vw":47.994493},{"c":48.1311,"h":48.1311,"l":47.97,"n":5,"o":47.97,"t":"2026-09-25T20:00:00Z","v":14417,"vw":48.123869},{"c":48.1,"h":48.1,"l":48.1,"n":5,"o":48.1,"t":"2026-09-25T20:30:00Z","v":3999,"vw":48.1},{"c":47.78,"h":48.05,"l":47.7,"n":203,"o":47.95,"t":"2026-09-28T13:30:00Z","v":25388,"vw":47.858757},{"c":47.835,"h":47.84,"l":47.72,"n":8,"o":47.76,"t":"2026-09-28T13:45:00Z","v":426,"vw":47.78875},{"c":47.78,"h":47.83,"l":47.71,"n":16,"o":47.75,"t":"2026-09-28T14:00:00Z","v":1321,"vw":47.780931},{"c":47.6,"h":47.72,"l":47.6,"n":10,"o":47.67,"t":"2026-09-28T14:15:00Z","v":1695,"vw":47.642456},{"c":47.41,"h":47.61,"l":47.385,"n":34,"o":47.57,"t":"2026-09-28T14:30:00Z","v":4800,"vw":47.446479},{"c":47.205,"h":47.29,"l":47.1,"n":113,"o":47.19,"t":"2026-09-28T14:45:00Z","v":19539,"vw":47.14927},{"c":47.005,"h":47.205,"l":47.005,"n":68,"o":47.205,"t":"2026-09-28T15:00:00Z","v":5492,"vw":47.053293},{"c":47,"h":47.04,"l":46.95,"n":38,"o":46.95,"t":"2026-09-28T15:15:00Z","v":2795,"vw":46.985696},{"c":47.1064,"h":47.14,"l":47.01,"n":45,"o":47.03,"t":"2026-09-28T15:30:00Z","v":4302,"vw":47.05653},{"c":47.05,"h":47.105,"l":46.94,"n":55,"o":47.07,"t":"2026-09-28T15:45:00Z","v":5950,"vw":47.042416},{"c":46.74,"h":46.995,"l":46.74,"n":57,"o":46.95,"t":"2026-09-28T16:00:00Z","v":5851,"vw":46.868378},{"c":47.065,"h":47.12,"l":46.74,"n":64,"o":46.8,"t":"2026-09-28T16:15:00Z","v":4378,"vw":46.876935},{"c":46.94,"h":47.12,"l":46.88,"n":74,"o":47.04,"t":"2026-09-28T16:30:00Z","v":7535,"vw":46.966555},{"c":47.03,"h":47.03,"l":46.7601,"n":63,"o":46.9,"t":"2026-09-28T16:45:00Z","v":16778,"vw":46.825954},{"c":47.04,"h":47.04,"l":46.84,"n":62,"o":46.92,"t":"2026-09-28T17:00:00Z","v":6697,"vw":46.899377},{"c":46.78,"h":47.06,"l":46.78,"n":49,"o":47.01,"t":"2026-09-28T17:15:00Z","v":3321,"vw":46.911155},{"c":46.74,"h":46.875,"l":46.74,"n":108,"o":46.77,"t":"2026-09-28T17:30:00Z","v":14233,"vw":46.792914},{"c":46.71,"h":46.845,"l":46.6409,"n":172,"o":46.75,"t":"2026-09-28T17:45:00Z","v":17865,"vw":46.710952},{"c":46.68,"h":46.82,"l":46.61,"n":44,"o":46.745,"t":"2026-09-28T18:00:00Z","v":5194,"vw":46.697723},{"c":46.7,"h":46.8,"l":46.66,"n":33,"o":46.68,"t":"2026-09-28T18:15:00Z","v":3183,"vw":46.718518},{"c":46.81,"h":46.81,"l":46.6092,"n":72,"o":46.8,"t":"2026-09-28T18:30:00Z","v":7028,"vw":46.768679},{"c":46.84,"h":46.9,"l":46.73,"n":50,"o":46.78,"t":"2026-09-28T18:45:00Z","v":3664,"vw":46.829526},{"c":46.7175,"h":46.87,"l":46.71,"n":90,"o":46.815,"t":"2026-09-28T19:00:00Z","v":14300,"vw":46.758423},{"c":46.755,"h":46.82,"l":46.65,"n":39,"o":46.8,"t":"2026-09-28T19:15:00Z","v":16114,"vw":46.701386},{"c":46.74,"h":46.82,"l":46.675,"n":87,"o":46.725,"t":"2026-09-28T19:30:00Z","v":6143,"vw":46.732132},{"c":46.79,"h":46.9,"l":46.67,"n":297,"o":46.7,"t":"2026-09-28T19:45:00Z","v":18008,"vw":46.715034},{"c":46.78,"h":46.78,"l":46.78,"n":3,"o":46.78,"t":"2026-09-28T20:00:00Z","v":1284,"vw":46.78},{"c":46.67,"h":46.67,"l":46.67,"n":1,"o":46.67,"t":"2026-09-29T11:15:00Z","v":185,"vw":46.67},{"c":46.66,"h":46.68,"l":46.66,"n":3,"o":46.68,"t":"2026-09-29T11:30:00Z","v":5250,"vw":46.668325},{"c":47,"h":47.18,"l":46.9,"n":67,"o":46.9,"t":"2026-09-29T13:30:00Z","v":6740,"vw":46.944956},{"c":47.17,"h":47.17,"l":46.99,"n":19,"o":47.16,"t":"2026-09-29T13:45:00Z","v":1797,"vw":47.122732},{"c":47.08,"h":47.105,"l":47.08,"n":3,"o":47.105,"t":"2026-09-29T14:00:00Z","v":305,"vw":47.096667},{"c":47.115,"h":47.115,"l":47.115,"n":3,"o":47.115,"t":"2026-09-29T14:15:00Z","v":202,"vw":47.115},{"c":47.09,"h":47.11,"l":46.995,"n":120,"o":47.07,"t":"2026-09-29T14:30:00Z","v":11367,"vw":47.078008},{"c":47.11,"h":47.11,"l":46.99,"n":19,"o":47.09,"t":"2026-09-29T14:45:00Z","v":6915,"vw":47.076003},{"c":47.03,"h":47.035,"l":47.02,"n":11,"o":47.02,"t":"2026-09-29T15:00:00Z","v":735,"vw":47.024327},{"c":46.85,"h":46.95,"l":46.83,"n":39,"o":46.94,"t":"2026-09-29T15:15:00Z","v":3009,"vw":46.89623},{"c":46.86,"h":47.015,"l":46.86,"n":45,"o":46.91,"t":"2026-09-29T15:30:00Z","v":73422,"vw":46.920321},{"c":46.88,"h":46.92,"l":46.88,"n":20,"o":46.91,"t":"2026-09-29T15:45:00Z","v":1986,"vw":46.908375},{"c":47.025,"h":47.04,"l":46.855,"n":35,"o":46.86,"t":"2026-09-29T16:00:00Z","v":5416,"vw":46.898106},{"c":46.96,"h":47,"l":46.95,"n":20,"o":47,"t":"2026-09-29T16:15:00Z","v":1826,"vw":46.968779},{"c":46.93,"h":46.95,"l":46.87,"n":22,"o":46.95,"t":"2026-09-29T16:30:00Z","v":1567,"vw":46.909024},{"c":46.865,"h":46.91,"l":46.865,"n":5,"o":46.91,"t":"2026-09-29T16:45:00Z","v":220,"vw":46.8875},{"c":46.73,"h":46.86,"l":46.73,"n":3,"o":46.86,"t":"2026-09-29T17:00:00Z","v":350,"vw":46.821538},{"c":46.79,"h":46.8125,"l":46.74,"n":8,"o":46.8125,"t":"2026-09-29T17:15:00Z","v":2455,"vw":46.8023},{"c":46.79,"h":46.86,"l":46.74,"n":35,"o":46.82,"t":"2026-09-29T17:30:00Z","v":2936,"vw":46.822582},{"c":46.82,"h":46.82,"l":46.79,"n":5,"o":46.79,"t":"2026-09-29T17:45:00Z","v":739,"vw":46.81594},{"c":46.94,"h":46.94,"l":46.82,"n":7,"o":46.82,"t":"2026-09-29T18:00:00Z","v":979,"vw":46.869787},{"c":46.87,"h":46.94,"l":46.73,"n":42,"o":46.73,"t":"2026-09-29T18:15:00Z","v":4255,"vw":46.879367},{"c":46.82,"h":46.91,"l":46.75,"n":26,"o":46.82,"t":"2026-09-29T18:30:00Z","v":2547,"vw":46.848447},{"c":46.96,"h":46.96,"l":46.8,"n":19,"o":46.82,"t":"2026-09-29T18:45:00Z","v":2778,"vw":46.88879},{"c":46.88,"h":46.94,"l":46.78,"n":68,"o":46.8475,"t":"2026-09-29T19:00:00Z","v":12269,"vw":46.859785},{"c":46.895,"h":46.91,"l":46.75,"n":149,"o":46.76,"t":"2026-09-29T19:15:00Z","v":23246,"vw":46.861817},{"c":46.77,"h":46.88,"l":46.77,"n":15,"o":46.88,"t":"2026-09-29T19:30:00Z","v":4151,"vw":46.868715},{"c":46.85,"h":46.85,"l":46.76,"n":76,"o":46.8151,"t":"2026-09-29T19:45:00Z","v":6853,"vw":46.80498},{"c":46.87,"h":46.87,"l":46.87,"n":4,"o":46.87,"t":"2026-09-29T20:00:00Z","v":417,"vw":46.87},{"c":46.87,"h":46.87,"l":46.87,"n":4,"o":46.87,"t":"2026-09-30T08:00:00Z","v":2001,"vw":46.87},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-09-30T12:30:00Z","v":1000,"vw":46.87},{"c":46.9,"h":46.9,"l":46.9,"n":5,"o":46.9,"t":"2026-09-30T12:45:00Z","v":2004,"vw":46.9},{"c":47.17,"h":47.33,"l":47.01,"n":32,"o":47.01,"t":"2026-09-30T13:30:00Z","v":4007,"vw":47.179732},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-09-30T13:45:00Z","v":106,"vw":47.18},{"c":47.25,"h":47.355,"l":47.25,"n":22,"o":47.355,"t":"2026-09-30T14:00:00Z","v":2123,"vw":47.285161},{"c":47.14,"h":47.22,"l":47.13,"n":50,"o":47.13,"t":"2026-09-30T14:15:00Z","v":4468,"vw":47.176961},{"c":47.21,"h":47.21,"l":47.09,"n":6,"o":47.09,"t":"2026-09-30T14:30:00Z","v":542,"vw":47.147378},{"c":47.11,"h":47.19,"l":47.11,"n":22,"o":47.17,"t":"2026-09-30T14:45:00Z","v":1840,"vw":47.156277},{"c":47.07,"h":47.13,"l":46.9613,"n":21,"o":47.13,"t":"2026-09-30T15:00:00Z","v":1553,"vw":47.08013},{"c":46.95,"h":47.01,"l":46.95,"n":20,"o":46.96,"t":"2026-09-30T15:15:00Z","v":1250,"vw":46.97122},{"c":47.05,"h":47.05,"l":46.95,"n":110,"o":47.03,"t":"2026-09-30T15:30:00Z","v":9630,"vw":47.030971},{"c":46.87,"h":46.95,"l":46.87,"n":6,"o":46.95,"t":"2026-09-30T15:45:00Z","v":499,"vw":46.912857},{"c":46.93,"h":46.93,"l":46.93,"n":5,"o":46.93,"t":"2026-09-30T16:15:00Z","v":361,"vw":46.93},{"c":46.96,"h":47.01,"l":46.96,"n":5,"o":47.01,"t":"2026-09-30T16:45:00Z","v":251,"vw":46.985},{"c":46.94,"h":47.03,"l":46.94,"n":19,"o":47.02,"t":"2026-09-30T17:00:00Z","v":1652,"vw":47.018889},{"c":46.935,"h":46.99,"l":46.88,"n":12,"o":46.88,"t":"2026-09-30T17:15:00Z","v":849,"vw":46.956417},{"c":46.99,"h":47,"l":46.99,"n":8,"o":47,"t":"2026-09-30T17:30:00Z","v":527,"vw":46.996536},{"c":47.12,"h":47.12,"l":47.005,"n":6,"o":47.005,"t":"2026-09-30T18:00:00Z","v":1891,"vw":47.017249},{"c":47.1275,"h":47.2199,"l":47.06,"n":15,"o":47.06,"t":"2026-09-30T18:45:00Z","v":1794,"vw":47.151169},{"c":47.21,"h":47.27,"l":47.18,"n":78,"o":47.2699,"t":"2026-09-30T19:15:00Z","v":9465,"vw":47.220254},{"c":47.205,"h":47.24,"l":47.195,"n":22,"o":47.195,"t":"2026-09-30T19:30:00Z","v":3188,"vw":47.230491},{"c":47.11,"h":47.2,"l":47.03,"n":90,"o":47.14,"t":"2026-09-30T19:45:00Z","v":9451,"vw":47.10723},{"c":47.16,"h":47.16,"l":47.16,"n":5,"o":47.16,"t":"2026-09-30T20:00:00Z","v":343,"vw":47.16},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-01T09:45:00Z","v":250,"vw":47.69},{"c":47.16,"h":47.16,"l":47.16,"n":7,"o":47.16,"t":"2026-10-01T10:00:00Z","v":1001,"vw":47.16},{"c":47.15,"h":47.15,"l":47.15,"n":25,"o":47.15,"t":"2026-10-01T10:30:00Z","v":1021,"vw":47.15},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-01T12:00:00Z","v":267,"vw":47.55},{"c":47.135,"h":47.31,"l":47.025,"n":81,"o":47.22,"t":"2026-10-01T13:30:00Z","v":10121,"vw":47.156039},{"c":47,"h":47.25,"l":47,"n":26,"o":47.25,"t":"2026-10-01T13:45:00Z","v":4358,"vw":47.049846},{"c":47.04,"h":47.09,"l":46.92,"n":19,"o":47.09,"t":"2026-10-01T14:00:00Z","v":3515,"vw":47.045667},{"c":46.94,"h":47,"l":46.94,"n":20,"o":47,"t":"2026-10-01T14:15:00Z","v":3532,"vw":46.958976},{"c":46.635,"h":46.95,"l":46.6,"n":144,"o":46.95,"t":"2026-10-01T14:30:00Z","v":25442,"vw":46.806799},{"c":46.5,"h":46.69,"l":46.44,"n":193,"o":46.655,"t":"2026-10-01T14:45:00Z","v":30474,"vw":46.547533},{"c":46.34,"h":46.605,"l":46.3,"n":242,"o":46.5,"t":"2026-10-01T15:00:00Z","v":37450,"vw":46.392592},{"c":46.36,"h":46.38,"l":46.01,"n":217,"o":46.34,"t":"2026-10-01T15:15:00Z","v":29616,"vw":46.288357},{"c":46.11,"h":46.32,"l":46.09,"n":114,"o":46.32,"t":"2026-10-01T15:30:00Z","v":21728,"vw":46.240047},{"c":46.02,"h":46.115,"l":45.92,"n":25,"o":46.115,"t":"2026-10-01T15:45:00Z","v":1875,"vw":45.964223},{"c":46.04,"h":46.04,"l":45.9,"n":46,"o":45.92,"t":"2026-10-01T16:00:00Z","v":5352,"vw":45.960121},{"c":46.195,"h":46.22,"l":45.98,"n":33,"o":45.98,"t":"2026-10-01T16:15:00Z","v":3285,"vw":46.115396},{"c":46.205,"h":46.3025,"l":46.15,"n":50,"o":46.165,"t":"2026-10-01T16:30:00Z","v":4921,"vw":46.203454},{"c":46.22,"h":46.22,"l":46.16,"n":41,"o":46.17,"t":"2026-10-01T16:45:00Z","v":4463,"vw":46.197464},{"c":46.16,"h":46.27,"l":46.16,"n":23,"o":46.21,"t":"2026-10-01T17:00:00Z","v":1117,"vw":46.205625},{"c":46.39,"h":46.4,"l":46.16,"n":58,"o":46.27,"t":"2026-10-01T17:15:00Z","v":8360,"vw":46.296579},{"c":46.285,"h":46.44,"l":46.24,"n":80,"o":46.44,"t":"2026-10-01T17:30:00Z","v":13579,"vw":46.323047},{"c":46.3,"h":46.3,"l":46.135,"n":114,"o":46.285,"t":"2026-10-01T17:45:00Z","v":20335,"vw":46.23119},{"c":46.245,"h":46.25,"l":46.12,"n":51,"o":46.205,"t":"2026-10-01T18:00:00Z","v":5888,"vw":46.192453},{"c":46.22,"h":46.27,"l":46.1096,"n":30,"o":46.17,"t":"2026-10-01T18:15:00Z","v":2344,"vw":46.203627},{"c":46.19,"h":46.24,"l":46.185,"n":52,"o":46.22,"t":"2026-10-01T18:30:00Z","v":3280,"vw":46.212437},{"c":46.225,"h":46.29,"l":46.16,"n":105,"o":46.19,"t":"2026-10-01T18:45:00Z","v":22231,"vw":46.201278},{"c":46.225,"h":46.28,"l":46.175,"n":53,"o":46.18,"t":"2026-10-01T19:00:00Z","v":6552,"vw":46.245594},{"c":46.225,"h":46.37,"l":46.175,"n":107,"o":46.22,"t":"2026-10-01T19:15:00Z","v":19104,"vw":46.256671},{"c":46.24,"h":46.25,"l":46.225,"n":14,"o":46.225,"t":"2026-10-01T19:30:00Z","v":1252,"vw":46.2325},{"c":46.4,"h":46.4,"l":46.1693,"n":167,"o":46.24,"t":"2026-10-01T19:45:00Z","v":21964,"vw":46.307808},{"c":46.36,"h":46.36,"l":46.36,"n":5,"o":46.36,"t":"2026-10-01T20:00:00Z","v":925,"vw":46.36},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-02T11:45:00Z","v":300,"vw":46.1},{"c":46.2131,"h":46.2131,"l":46.2131,"n":1,"o":46.2131,"t":"2026-10-02T12:45:00Z","v":100,"vw":46.2131},{"c":47.005,"h":47.2952,"l":46.7601,"n":56,"o":46.85,"t":"2026-10-02T13:30:00Z","v":1193,"vw":46.98545},{"c":47,"h":47.2,"l":47,"n":23,"o":47.13,"t":"2026-10-02T13:45:00Z","v":2069,"vw":47.093436},{"c":47.18,"h":47.21,"l":47.18,"n":7,"o":47.2,"t":"2026-10-02T14:00:00Z","v":857,"vw":47.199039},{"c":46.95,"h":47.15,"l":46.85,"n":53,"o":47.15,"t":"2026-10-02T14:15:00Z","v":5149,"vw":46.981232},{"c":47.0825,"h":47.0825,"l":46.94,"n":44,"o":46.94,"t":"2026-10-02T14:30:00Z","v":7301,"vw":47.018214},{"c":46.99,"h":47.15,"l":46.93,"n":43,"o":47.07,"t":"2026-10-02T14:45:00Z","v":7996,"vw":47.017362},{"c":47.03,"h":47.06,"l":46.8466,"n":45,"o":46.995,"t":"2026-10-02T15:00:00Z","v":5312,"vw":46.979538},{"c":46.835,"h":47.015,"l":46.77,"n":39,"o":47.015,"t":"2026-10-02T15:15:00Z","v":5355,"vw":46.853657},{"c":46.9298,"h":46.9298,"l":46.86,"n":3,"o":46.86,"t":"2026-10-02T15:30:00Z","v":1017,"vw":46.88347},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-10-02T15:45:00Z","v":100,"vw":46.91},{"c":46.9,"h":46.91,"l":46.9,"n":5,"o":46.91,"t":"2026-10-02T16:00:00Z","v":500,"vw":46.904545},{"c":46.99,"h":46.99,"l":46.8667,"n":2,"o":46.8667,"t":"2026-10-02T16:15:00Z","v":740,"vw":46.883362},{"c":46.87,"h":46.97,"l":46.84,"n":17,"o":46.88,"t":"2026-10-02T16:30:00Z","v":2129,"vw":46.871327},{"c":46.8375,"h":46.91,"l":46.8375,"n":8,"o":46.89,"t":"2026-10-02T16:45:00Z","v":701,"vw":46.876241},{"c":47.095,"h":47.21,"l":46.9075,"n":20,"o":46.9075,"t":"2026-10-02T17:00:00Z","v":3880,"vw":47.135925},{"c":47.03,"h":47.08,"l":47,"n":90,"o":47.03,"t":"2026-10-02T17:15:00Z","v":15708,"vw":47.03777},{"c":47.155,"h":47.255,"l":47.04,"n":15,"o":47.04,"t":"2026-10-02T17:30:00Z","v":2071,"vw":47.127494},{"c":47.285,"h":47.285,"l":47.285,"n":2,"o":47.285,"t":"2026-10-02T17:45:00Z","v":243,"vw":47.285},{"c":47.325,"h":47.325,"l":47.27,"n":2,"o":47.27,"t":"2026-10-02T18:00:00Z","v":471,"vw":47.306316},{"c":47.18,"h":47.2301,"l":47.1316,"n":17,"o":47.23,"t":"2026-10-02T18:15:00Z","v":1843,"vw":47.183857},{"c":47.19,"h":47.19,"l":47.19,"n":3,"o":47.19,"t":"2026-10-02T18:30:00Z","v":377,"vw":47.19},{"c":47.19,"h":47.19,"l":47.11,"n":4,"o":47.11,"t":"2026-10-02T19:00:00Z","v":346,"vw":47.14093},{"c":47.105,"h":47.105,"l":47.1,"n":2,"o":47.1,"t":"2026-10-02T19:15:00Z","v":200,"vw":47.1025},{"c":47.12,"h":47.13,"l":47.08,"n":27,"o":47.13,"t":"2026-10-02T19:30:00Z","v":2049,"vw":47.10963},{"c":47.08,"h":47.13,"l":47.0248,"n":24,"o":47.085,"t":"2026-10-02T19:45:00Z","v":1827,"vw":47.073911},{"c":47.06,"h":47.06,"l":47.06,"n":4,"o":47.06,"t":"2026-10-02T20:00:00Z","v":466,"vw":47.06},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-05T08:00:00Z","v":2000,"vw":47.75},{"c":47.77,"h":47.95,"l":47.57,"n":27,"o":47.57,"t":"2026-10-05T13:30:00Z","v":3580,"vw":47.74251},{"c":47.67,"h":47.885,"l":47.6,"n":96,"o":47.6,"t":"2026-10-05T13:45:00Z","v":8270,"vw":47.802738},{"c":48.3,"h":48.3,"l":47.87,"n":28,"o":47.87,"t":"2026-10-05T14:00:00Z","v":3060,"vw":48.038358},{"c":48.25,"h":48.32,"l":48.13,"n":28,"o":48.3,"t":"2026-10-05T14:15:00Z","v":3316,"vw":48.253204},{"c":48.31,"h":48.36,"l":48.2051,"n":20,"o":48.3,"t":"2026-10-05T14:30:00Z","v":3214,"vw":48.245976},{"c":48.26,"h":48.26,"l":48.23,"n":8,"o":48.23,"t":"2026-10-05T14:45:00Z","v":643,"vw":48.236508},{"c":48.51,"h":48.52,"l":48.3,"n":27,"o":48.3,"t":"2026-10-05T15:00:00Z","v":1797,"vw":48.370478},{"c":48.39,"h":48.545,"l":48.39,"n":55,"o":48.47,"t":"2026-10-05T15:15:00Z","v":5442,"vw":48.47709},{"c":48.55,"h":48.55,"l":48.345,"n":16,"o":48.42,"t":"2026-10-05T15:45:00Z","v":1504,"vw":48.452188},{"c":48.59,"h":48.67,"l":48.56,"n":32,"o":48.56,"t":"2026-10-05T16:00:00Z","v":3943,"vw":48.620875},{"c":48.58,"h":48.68,"l":48.535,"n":41,"o":48.63,"t":"2026-10-05T16:15:00Z","v":12248,"vw":48.670489},{"c":48.66,"h":48.765,"l":48.66,"n":28,"o":48.69,"t":"2026-10-05T16:30:00Z","v":2893,"vw":48.710637},{"c":48.82,"h":48.82,"l":48.69,"n":39,"o":48.79,"t":"2026-10-05T17:00:00Z","v":10309,"vw":48.769366},{"c":48.97,"h":48.98,"l":48.82,"n":29,"o":48.89,"t":"2026-10-05T17:15:00Z","v":2312,"vw":48.90232},{"c":48.925,"h":48.99,"l":48.925,"n":3,"o":48.98,"t":"2026-10-05T17:30:00Z","v":701,"vw":48.942118},{"c":49,"h":49.18,"l":48.925,"n":38,"o":48.95,"t":"2026-10-05T17:45:00Z","v":20565,"vw":49.007865},{"c":48.94,"h":49.005,"l":48.94,"n":16,"o":49.005,"t":"2026-10-05T18:00:00Z","v":840,"vw":48.964991},{"c":49.085,"h":49.27,"l":48.86,"n":212,"o":48.86,"t":"2026-10-05T18:15:00Z","v":24129,"vw":49.138847},{"c":49.1599,"h":49.16,"l":48.8536,"n":13,"o":49.015,"t":"2026-10-05T18:30:00Z","v":2896,"vw":49.018999},{"c":49.025,"h":49.025,"l":48.96,"n":7,"o":48.96,"t":"2026-10-05T18:45:00Z","v":875,"vw":49.001885},{"c":49.12,"h":49.12,"l":49.025,"n":6,"o":49.11,"t":"2026-10-05T19:00:00Z","v":1276,"vw":49.047688},{"c":49.005,"h":49.11,"l":49.005,"n":17,"o":49.015,"t":"2026-10-05T19:15:00Z","v":1906,"vw":49.022857},{"c":49.085,"h":49.085,"l":48.92,"n":21,"o":48.92,"t":"2026-10-05T19:30:00Z","v":1134,"vw":49.031478},{"c":49.13,"h":49.15,"l":49.04,"n":37,"o":49.075,"t":"2026-10-05T19:45:00Z","v":2770,"vw":49.073116},{"c":49.13,"h":49.13,"l":49.13,"n":9,"o":49.13,"t":"2026-10-05T20:00:00Z","v":440,"vw":49.13},{"c":49.315,"h":49.61,"l":49.2728,"n":96,"o":49.32,"t":"2026-10-06T13:30:00Z","v":7212,"vw":49.418193},{"c":49.25,"h":49.26,"l":49.0401,"n":42,"o":49.24,"t":"2026-10-06T13:45:00Z","v":5675,"vw":49.1542},{"c":49.3,"h":49.36,"l":49.25,"n":42,"o":49.33,"t":"2026-10-06T14:00:00Z","v":4084,"vw":49.29254},{"c":49.15,"h":49.29,"l":49.0624,"n":26,"o":49.2,"t":"2026-10-06T14:15:00Z","v":2894,"vw":49.15065},{"c":49.25,"h":49.25,"l":49.24,"n":9,"o":49.24,"t":"2026-10-06T14:30:00Z","v":368,"vw":49.245},{"c":49.15,"h":49.15,"l":49.04,"n":32,"o":49.09,"t":"2026-10-06T14:45:00Z","v":3085,"vw":49.101478},{"c":49.19,"h":49.245,"l":49.13,"n":24,"o":49.16,"t":"2026-10-06T15:00:00Z","v":9452,"vw":49.180157},{"c":49.12,"h":49.12,"l":48.9201,"n":19,"o":49.03,"t":"2026-10-06T15:15:00Z","v":3415,"vw":49.027913},{"c":49.15,"h":49.15,"l":49.055,"n":10,"o":49.055,"t":"2026-10-06T15:30:00Z","v":867,"vw":49.099803},{"c":49.27,"h":49.27,"l":49.22,"n":4,"o":49.22,"t":"2026-10-06T15:45:00Z","v":407,"vw":49.2325},{"c":49.22,"h":49.34,"l":49.215,"n":36,"o":49.23,"t":"2026-10-06T16:00:00Z","v":2271,"vw":49.23921},{"c":49.29,"h":49.37,"l":49.22,"n":8,"o":49.22,"t":"2026-10-06T16:15:00Z","v":850,"vw":49.311563},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-06T16:30:00Z","v":100,"vw":49.23},{"c":49.05,"h":49.1825,"l":48.95,"n":254,"o":49.14,"t":"2026-10-06T16:45:00Z","v":41578,"vw":49.017762},{"c":49.13,"h":49.13,"l":48.96,"n":14,"o":48.96,"t":"2026-10-06T17:00:00Z","v":862,"vw":49.031429},{"c":49.05,"h":49.05,"l":49,"n":5,"o":49.045,"t":"2026-10-06T17:15:00Z","v":632,"vw":49.033789},{"c":49.05,"h":49.14,"l":49.05,"n":7,"o":49.14,"t":"2026-10-06T17:30:00Z","v":407,"vw":49.095},{"c":49.135,"h":49.31,"l":48.95,"n":21,"o":49.03,"t":"2026-10-06T17:45:00Z","v":14115,"vw":48.987601},{"c":49.18,"h":49.2554,"l":49.18,"n":5,"o":49.2554,"t":"2026-10-06T18:00:00Z","v":899,"vw":49.214299},{"c":49.19,"h":49.28,"l":49.19,"n":7,"o":49.28,"t":"2026-10-06T18:15:00Z","v":934,"vw":49.2168},{"c":49.1,"h":49.29,"l":49.0901,"n":16,"o":49.2616,"t":"2026-10-06T18:30:00Z","v":1350,"vw":49.211353},{"c":49.1,"h":49.14,"l":49.1,"n":8,"o":49.1,"t":"2026-10-06T18:45:00Z","v":809,"vw":49.109539},{"c":49.095,"h":49.16,"l":49.05,"n":15,"o":49.14,"t":"2026-10-06T19:00:00Z","v":1481,"vw":49.099111},{"c":49.06,"h":49.06,"l":48.98,"n":7,"o":49.035,"t":"2026-10-06T19:15:00Z","v":1600,"vw":49.016563},{"c":48.95,"h":48.97,"l":48.95,"n":8,"o":48.97,"t":"2026-10-06T19:30:00Z","v":1075,"vw":48.965628},{"c":48.89,"h":49.005,"l":48.89,"n":54,"o":48.96,"t":"2026-10-06T19:45:00Z","v":5598,"vw":48.947095},{"c":48.88,"h":48.89,"l":48.88,"n":5,"o":48.89,"t":"2026-10-06T20:00:00Z","v":1764,"vw":48.889432},{"c":48.88,"h":49,"l":48.88,"n":35,"o":48.88,"t":"2026-10-07T11:30:00Z","v":2354,"vw":48.89288},{"c":48.3025,"h":49.09,"l":48.29,"n":37,"o":48.33,"t":"2026-10-07T13:30:00Z","v":3439,"vw":48.461426},{"c":48.185,"h":48.26,"l":48.095,"n":45,"o":48.24,"t":"2026-10-07T13:45:00Z","v":7978,"vw":48.13844},{"c":48.14,"h":48.23,"l":48.02,"n":55,"o":48.07,"t":"2026-10-07T14:00:00Z","v":42454,"vw":48.072673},{"c":48.25,"h":48.25,"l":48.09,"n":13,"o":48.1501,"t":"2026-10-07T14:15:00Z","v":2451,"vw":48.165174},{"c":48.41,"h":48.49,"l":48.41,"n":3,"o":48.49,"t":"2026-10-07T14:45:00Z","v":201,"vw":48.45},{"c":48.37,"h":48.45,"l":48.37,"n":3,"o":48.45,"t":"2026-10-07T15:15:00Z","v":550,"vw":48.434416},{"c":48.56,"h":48.57,"l":48.43,"n":14,"o":48.43,"t":"2026-10-07T15:30:00Z","v":1464,"vw":48.52463},{"c":48.55,"h":48.55,"l":48.55,"n":5,"o":48.55,"t":"2026-10-07T15:45:00Z","v":223,"vw":48.55},{"c":48.435,"h":48.48,"l":48.375,"n":44,"o":48.4,"t":"2026-10-07T16:00:00Z","v":3961,"vw":48.444225},{"c":48.36,"h":48.36,"l":48.36,"n":3,"o":48.36,"t":"2026-10-07T16:15:00Z","v":200,"vw":48.36},{"c":48.215,"h":48.32,"l":48.215,"n":6,"o":48.32,"t":"2026-10-07T16:30:00Z","v":526,"vw":48.284079},{"c":48.195,"h":48.32,"l":48.19,"n":14,"o":48.32,"t":"2026-10-07T16:45:00Z","v":5122,"vw":48.301921},{"c":48.23,"h":48.31,"l":48.23,"n":10,"o":48.3,"t":"2026-10-07T17:00:00Z","v":926,"vw":48.284273},{"c":48.2676,"h":48.3989,"l":48.2676,"n":2,"o":48.3989,"t":"2026-10-07T17:15:00Z","v":666,"vw":48.292243},{"c":48.19,"h":48.29,"l":48.19,"n":11,"o":48.29,"t":"2026-10-07T17:30:00Z","v":1044,"vw":48.276914},{"c":48.305,"h":48.39,"l":48.305,"n":8,"o":48.39,"t":"2026-10-07T18:00:00Z","v":836,"vw":48.316518},{"c":48.2827,"h":48.3,"l":48.225,"n":9,"o":48.225,"t":"2026-10-07T18:45:00Z","v":780,"vw":48.269729},{"c":48.2297,"h":48.2297,"l":48.2297,"n":4,"o":48.2297,"t":"2026-10-07T19:15:00Z","v":322,"vw":48.2297},{"c":48.02,"h":48.09,"l":48.015,"n":12,"o":48.09,"t":"2026-10-07T19:30:00Z","v":813,"vw":48.040627},{"c":48.06,"h":48.19,"l":47.97,"n":56,"o":48.08,"t":"2026-10-07T19:45:00Z","v":5044,"vw":48.051101},{"c":48.06,"h":48.06,"l":48.06,"n":4,"o":48.06,"t":"2026-10-07T20:00:00Z","v":1732,"vw":48.06},{"c":47.8,"h":48.07,"l":47.8,"n":49,"o":48.07,"t":"2026-10-08T11:00:00Z","v":1828,"vw":48.04541},{"c":47.99,"h":48.3,"l":47.99,"n":36,"o":48.03,"t":"2026-10-08T13:00:00Z","v":3911,"vw":48.064468},{"c":48.125,"h":48.4,"l":48.09,"n":46,"o":48.11,"t":"2026-10-08T13:30:00Z","v":4203,"vw":48.184757},{"c":48.41,"h":48.41,"l":48.13,"n":17,"o":48.13,"t":"2026-10-08T13:45:00Z","v":1654,"vw":48.2765},{"c":48.25,"h":48.415,"l":48.25,"n":26,"o":48.4,"t":"2026-10-08T14:00:00Z","v":2828,"vw":48.347701},{"c":48.25,"h":48.28,"l":48.18,"n":14,"o":48.18,"t":"2026-10-08T14:15:00Z","v":1252,"vw":48.234},{"c":48.21,"h":48.25,"l":48.21,"n":5,"o":48.25,"t":"2026-10-08T14:45:00Z","v":483,"vw":48.235},{"c":48.27,"h":48.27,"l":48.25,"n":6,"o":48.25,"t":"2026-10-08T15:00:00Z","v":453,"vw":48.265556},{"c":48.2,"h":48.27,"l":48.1,"n":4,"o":48.27,"t":"2026-10-08T15:15:00Z","v":500,"vw":48.222},{"c":48.13,"h":48.23,"l":48.12,"n":31,"o":48.22,"t":"2026-10-08T15:30:00Z","v":3642,"vw":48.186936},{"c":48.2,"h":48.2,"l":48.1,"n":10,"o":48.1,"t":"2026-10-08T15:45:00Z","v":1150,"vw":48.189091},{"c":48.1601,"h":48.1601,"l":48.1601,"n":2,"o":48.1601,"t":"2026-10-08T16:00:00Z","v":844,"vw":48.1601},{"c":48.21,"h":48.21,"l":48.21,"n":3,"o":48.21,"t":"2026-10-08T16:15:00Z","v":200,"vw":48.21},{"c":48.2,"h":48.2,"l":48.2,"n":12,"o":48.2,"t":"2026-10-08T16:30:00Z","v":1964,"vw":48.2},{"c":48.33,"h":48.33,"l":48.265,"n":19,"o":48.3152,"t":"2026-10-08T16:45:00Z","v":2036,"vw":48.278006},{"c":48.28,"h":48.31,"l":48.28,"n":4,"o":48.31,"t":"2026-10-08T17:00:00Z","v":301,"vw":48.3},{"c":48.3,"h":48.488,"l":48.3,"n":9,"o":48.31,"t":"2026-10-08T18:00:00Z","v":1749,"vw":48.376972},{"c":48.415,"h":48.415,"l":48.415,"n":2,"o":48.415,"t":"2026-10-08T18:15:00Z","v":412,"vw":48.415},{"c":48.42,"h":48.42,"l":48.34,"n":2,"o":48.34,"t":"2026-10-08T18:45:00Z","v":300,"vw":48.393333},{"c":48.51,"h":48.51,"l":48.42,"n":10,"o":48.42,"t":"2026-10-08T19:00:00Z","v":1357,"vw":48.427154},{"c":48.51,"h":48.51,"l":48.47,"n":7,"o":48.51,"t":"2026-10-08T19:15:00Z","v":583,"vw":48.486},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-08T19:30:00Z","v":132,"vw":48.5},{"c":48.41,"h":48.42,"l":48.41,"n":10,"o":48.41,"t":"2026-10-08T19:45:00Z","v":1097,"vw":48.411144},{"c":48.47,"h":48.47,"l":48.47,"n":5,"o":48.47,"t":"2026-10-08T20:00:00Z","v":286,"vw":48.47},{"c":48.5,"h":48.5,"l":48.5,"n":9,"o":48.5,"t":"2026-10-09T11:30:00Z","v":1006,"vw":48.5},{"c":48.9,"h":48.9,"l":48.48,"n":42,"o":48.48,"t":"2026-10-09T12:00:00Z","v":1775,"vw":48.59134},{"c":48.62,"h":49,"l":48.5,"n":59,"o":48.67,"t":"2026-10-09T13:30:00Z","v":6202,"vw":48.6509},{"c":48.59,"h":48.59,"l":48.5,"n":6,"o":48.5,"t":"2026-10-09T13:45:00Z","v":1693,"vw":48.580909},{"c":48.6501,"h":48.6501,"l":48.56,"n":7,"o":48.65,"t":"2026-10-09T14:15:00Z","v":912,"vw":48.616704},{"c":48.65,"h":48.65,"l":48.65,"n":7,"o":48.65,"t":"2026-10-09T14:30:00Z","v":647,"vw":48.65},{"c":48.6593,"h":48.66,"l":48.65,"n":10,"o":48.66,"t":"2026-10-09T15:00:00Z","v":820,"vw":48.658217},{"c":48.637,"h":48.637,"l":48.637,"n":3,"o":48.637,"t":"2026-10-09T15:15:00Z","v":111,"vw":48.637},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-10-09T16:00:00Z","v":153,"vw":48.75},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-09T16:30:00Z","v":100,"vw":48.77},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-09T16:45:00Z","v":100,"vw":48.77},{"c":48.77,"h":48.77,"l":48.69,"n":6,"o":48.69,"t":"2026-10-09T17:15:00Z","v":1370,"vw":48.707692},{"c":48.77,"h":48.77,"l":48.69,"n":3,"o":48.69,"t":"2026-10-09T17:30:00Z","v":203,"vw":48.73},{"c":48.81,"h":48.81,"l":48.69,"n":17,"o":48.69,"t":"2026-10-09T17:45:00Z","v":2173,"vw":48.707895},{"c":48.7127,"h":48.7127,"l":48.71,"n":2,"o":48.71,"t":"2026-10-09T18:00:00Z","v":310,"vw":48.710871},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-09T18:15:00Z","v":500,"vw":48.71},{"c":48.8,"h":48.8,"l":48.74,"n":3,"o":48.74,"t":"2026-10-09T18:30:00Z","v":210,"vw":48.77},{"c":48.67,"h":48.74,"l":48.67,"n":47,"o":48.74,"t":"2026-10-09T18:45:00Z","v":4776,"vw":48.691242},{"c":48.705,"h":48.705,"l":48.705,"n":3,"o":48.705,"t":"2026-10-09T19:00:00Z","v":270,"vw":48.705},{"c":48.715,"h":48.78,"l":48.715,"n":7,"o":48.78,"t":"2026-10-09T19:15:00Z","v":1002,"vw":48.726},{"c":48.74,"h":48.79,"l":48.715,"n":39,"o":48.715,"t":"2026-10-09T19:30:00Z","v":4021,"vw":48.742893},{"c":48.74,"h":48.78,"l":48.705,"n":26,"o":48.74,"t":"2026-10-09T19:45:00Z","v":1451,"vw":48.737174},{"c":48.6,"h":48.6,"l":48.6,"n":3,"o":48.6,"t":"2026-10-09T20:00:00Z","v":723,"vw":48.6},{"c":48.75,"h":48.9,"l":48.53,"n":50,"o":48.53,"t":"2026-10-12T13:30:00Z","v":4486,"vw":48.74382},{"c":48.54,"h":48.54,"l":48.53,"n":11,"o":48.53,"t":"2026-10-12T13:45:00Z","v":571,"vw":48.53697},{"c":48.55,"h":48.57,"l":48.55,"n":5,"o":48.57,"t":"2026-10-12T14:00:00Z","v":2350,"vw":48.569141},{"c":48.68,"h":48.68,"l":48.67,"n":6,"o":48.67,"t":"2026-10-12T14:15:00Z","v":419,"vw":48.673333},{"c":48.495,"h":48.495,"l":48.495,"n":4,"o":48.495,"t":"2026-10-12T14:30:00Z","v":187,"vw":48.495},{"c":48.55,"h":48.55,"l":48.54,"n":3,"o":48.54,"t":"2026-10-12T14:45:00Z","v":201,"vw":48.545},{"c":48.41,"h":48.47,"l":48.36,"n":35,"o":48.45,"t":"2026-10-12T15:00:00Z","v":3657,"vw":48.433492},{"c":48.46,"h":48.46,"l":48.46,"n":2,"o":48.46,"t":"2026-10-12T15:15:00Z","v":200,"vw":48.46},{"c":48.68,"h":48.68,"l":48.53,"n":9,"o":48.53,"t":"2026-10-12T15:30:00Z","v":736,"vw":48.608571},{"c":48.74,"h":48.74,"l":48.64,"n":8,"o":48.64,"t":"2026-10-12T15:45:00Z","v":613,"vw":48.681408},{"c":48.73,"h":48.73,"l":48.72,"n":4,"o":48.72,"t":"2026-10-12T16:00:00Z","v":269,"vw":48.725},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-12T16:30:00Z","v":100,"vw":48.78},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-12T17:00:00Z","v":100,"vw":48.76},{"c":48.72,"h":48.72,"l":48.72,"n":12,"o":48.72,"t":"2026-10-12T17:15:00Z","v":378,"vw":48.72},{"c":48.74,"h":48.74,"l":48.74,"n":5,"o":48.74,"t":"2026-10-12T17:30:00Z","v":258,"vw":48.74},{"c":48.74,"h":48.7497,"l":48.64,"n":5,"o":48.7497,"t":"2026-10-12T18:00:00Z","v":540,"vw":48.703305},{"c":48.74,"h":48.74,"l":48.74,"n":2,"o":48.74,"t":"2026-10-12T18:15:00Z","v":200,"vw":48.74},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-12T18:30:00Z","v":182,"vw":48.7},{"c":48.61,"h":48.61,"l":48.6,"n":10,"o":48.6,"t":"2026-10-12T18:45:00Z","v":315,"vw":48.605},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-12T19:00:00Z","v":115,"vw":48.68},{"c":48.66,"h":48.66,"l":48.66,"n":2,"o":48.66,"t":"2026-10-12T19:15:00Z","v":115,"vw":48.66},{"c":48.465,"h":48.61,"l":48.355,"n":156,"o":48.55,"t":"2026-10-12T19:30:00Z","v":20169,"vw":48.407232},{"c":48.2,"h":48.465,"l":48.1,"n":611,"o":48.34,"t":"2026-10-12T19:45:00Z","v":75723,"vw":48.243299},{"c":48.37,"h":48.37,"l":48.37,"n":3,"o":48.37,"t":"2026-10-12T20:00:00Z","v":345,"vw":48.37},{"c":48.71,"h":48.925,"l":48.37,"n":33,"o":48.37,"t":"2026-10-13T13:30:00Z","v":10357,"vw":48.656197},{"c":48.97,"h":48.98,"l":48.77,"n":27,"o":48.77,"t":"2026-10-13T13:45:00Z","v":2990,"vw":48.834884},{"c":49,"h":49.1,"l":48.97,"n":40,"o":48.97,"t":"2026-10-13T14:00:00Z","v":4693,"vw":49.018828},{"c":48.84,"h":48.95,"l":48.78,"n":18,"o":48.95,"t":"2026-10-13T14:15:00Z","v":2376,"vw":48.827107},{"c":48.84,"h":48.91,"l":48.82,"n":22,"o":48.82,"t":"2026-10-13T14:30:00Z","v":2646,"vw":48.851596},{"c":48.94,"h":48.94,"l":48.83,"n":8,"o":48.87,"t":"2026-10-13T14:45:00Z","v":934,"vw":48.902829},{"c":49,"h":49,"l":48.82,"n":13,"o":48.905,"t":"2026-10-13T15:00:00Z","v":687,"vw":48.901094},{"c":49.1,"h":49.205,"l":49.04,"n":12,"o":49.04,"t":"2026-10-13T15:15:00Z","v":958,"vw":49.127857},{"c":48.92,"h":48.995,"l":48.92,"n":9,"o":48.96,"t":"2026-10-13T15:30:00Z","v":841,"vw":48.945},{"c":48.98,"h":48.98,"l":48.85,"n":13,"o":48.86,"t":"2026-10-13T16:00:00Z","v":751,"vw":48.931923},{"c":48.985,"h":48.985,"l":48.89,"n":7,"o":48.89,"t":"2026-10-13T16:15:00Z","v":1507,"vw":48.964686},{"c":49.01,"h":49.01,"l":48.95,"n":26,"o":48.95,"t":"2026-10-13T16:30:00Z","v":2403,"vw":48.958521},{"c":49,"h":49.09,"l":48.92,"n":18,"o":48.93,"t":"2026-10-13T16:45:00Z","v":21333,"vw":49.029188},{"c":49.1,"h":49.1,"l":48.99,"n":11,"o":49.03,"t":"2026-10-13T17:00:00Z","v":1031,"vw":49.01619},{"c":48.95,"h":49.03,"l":48.95,"n":9,"o":48.99,"t":"2026-10-13T17:15:00Z","v":824,"vw":48.990196},{"c":49.07,"h":49.07,"l":49.03,"n":11,"o":49.03,"t":"2026-10-13T17:30:00Z","v":2809,"vw":49.035161},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-13T17:45:00Z","v":200,"vw":48.95},{"c":49.08,"h":49.08,"l":49.07,"n":3,"o":49.07,"t":"2026-10-13T18:00:00Z","v":250,"vw":49.075},{"c":49.15,"h":49.15,"l":48.97,"n":11,"o":49.02,"t":"2026-10-13T18:15:00Z","v":3644,"vw":49.073058},{"c":49.07,"h":49.07,"l":49.07,"n":5,"o":49.07,"t":"2026-10-13T18:30:00Z","v":283,"vw":49.07},{"c":49.1,"h":49.12,"l":49.09,"n":13,"o":49.09,"t":"2026-10-13T19:00:00Z","v":1243,"vw":49.097558},{"c":49.32,"h":49.32,"l":49.15,"n":85,"o":49.16,"t":"2026-10-13T19:15:00Z","v":13178,"vw":49.199687},{"c":49.17,"h":49.33,"l":49.125,"n":74,"o":49.22,"t":"2026-10-13T19:45:00Z","v":22722,"vw":49.270919},{"c":49.33,"h":49.33,"l":49.33,"n":3,"o":49.33,"t":"2026-10-13T20:00:00Z","v":349,"vw":49.33},{"c":49.1,"h":49.21,"l":48.96,"n":40,"o":49.01,"t":"2026-10-14T13:30:00Z","v":2900,"vw":49.064545},{"c":48.91,"h":49.22,"l":48.91,"n":25,"o":49.09,"t":"2026-10-14T13:45:00Z","v":2913,"vw":49.027483},{"c":48.83,"h":49.01,"l":48.81,"n":55,"o":48.9,"t":"2026-10-14T14:00:00Z","v":4062,"vw":48.894662},{"c":48.79,"h":48.87,"l":48.74,"n":12,"o":48.86,"t":"2026-10-14T14:15:00Z","v":1604,"vw":48.789414},{"c":48.65,"h":48.79,"l":48.52,"n":477,"o":48.755,"t":"2026-10-14T14:30:00Z","v":56834,"vw":48.604982},{"c":48.795,"h":48.795,"l":48.685,"n":14,"o":48.685,"t":"2026-10-14T14:45:00Z","v":2687,"vw":48.74241},{"c":48.86,"h":48.87,"l":48.67,"n":20,"o":48.87,"t":"2026-10-14T15:00:00Z","v":7072,"vw":48.709337},{"c":48.8,"h":48.87,"l":48.715,"n":24,"o":48.87,"t":"2026-10-14T15:15:00Z","v":2745,"vw":48.811044},{"c":48.82,"h":48.89,"l":48.76,"n":15,"o":48.88,"t":"2026-10-14T15:30:00Z","v":1427,"vw":48.8291},{"c":48.91,"h":48.91,"l":48.73,"n":25,"o":48.84,"t":"2026-10-14T15:45:00Z","v":2110,"vw":48.843834},{"c":48.87,"h":48.88,"l":48.845,"n":13,"o":48.87,"t":"2026-10-14T16:00:00Z","v":1284,"vw":48.868695},{"c":48.86,"h":48.92,"l":48.855,"n":25,"o":48.87,"t":"2026-10-14T16:15:00Z","v":2890,"vw":48.865125},{"c":48.87,"h":48.88,"l":48.86,"n":8,"o":48.86,"t":"2026-10-14T16:30:00Z","v":824,"vw":48.870857},{"c":48.89,"h":48.89,"l":48.87,"n":19,"o":48.87,"t":"2026-10-14T16:45:00Z","v":1325,"vw":48.87818},{"c":49.0016,"h":49.01,"l":48.87,"n":26,"o":48.87,"t":"2026-10-14T17:00:00Z","v":2922,"vw":48.969232},{"c":48.92,"h":49.13,"l":48.9,"n":39,"o":49.03,"t":"2026-10-14T17:15:00Z","v":8772,"vw":48.948054},{"c":49,"h":49.1,"l":49,"n":16,"o":49.08,"t":"2026-10-14T17:30:00Z","v":2291,"vw":49.031507},{"c":49.06,"h":49.06,"l":48.96,"n":9,"o":48.96,"t":"2026-10-14T17:45:00Z","v":1374,"vw":48.989969},{"c":49.1,"h":49.1,"l":49.01,"n":21,"o":49.07,"t":"2026-10-14T18:00:00Z","v":1870,"vw":49.057542},{"c":48.96,"h":49.1,"l":48.82,"n":323,"o":49.1,"t":"2026-10-14T18:15:00Z","v":48055,"vw":48.899127},{"c":49.053,"h":49.053,"l":48.93,"n":12,"o":48.99,"t":"2026-10-14T18:30:00Z","v":1009,"vw":48.991625},{"c":49,"h":49.035,"l":48.99,"n":12,"o":48.99,"t":"2026-10-14T18:45:00Z","v":1227,"vw":49.014962},{"c":49,"h":49,"l":48.95,"n":19,"o":48.99,"t":"2026-10-14T19:00:00Z","v":1660,"vw":48.985322},{"c":49.02,"h":49.1,"l":49,"n":18,"o":49,"t":"2026-10-14T19:15:00Z","v":1817,"vw":49.046995},{"c":49.07,"h":49.1,"l":48.995,"n":9,"o":49.1,"t":"2026-10-14T19:30:00Z","v":1001,"vw":49.079629},{"c":49.035,"h":49.16,"l":48.9587,"n":39,"o":49.16,"t":"2026-10-14T19:45:00Z","v":5866,"vw":49.007966},{"c":49.29,"h":49.29,"l":49.29,"n":2,"o":49.29,"t":"2026-10-14T20:00:00Z","v":165,"vw":49.29},{"c":48.965,"h":49.17,"l":48.965,"n":55,"o":48.99,"t":"2026-10-15T13:30:00Z","v":10060,"vw":49.00559},{"c":49.25,"h":49.25,"l":48.9,"n":51,"o":48.95,"t":"2026-10-15T13:45:00Z","v":6680,"vw":49.025616},{"c":49.13,"h":49.285,"l":49.1175,"n":42,"o":49.24,"t":"2026-10-15T14:00:00Z","v":6270,"vw":49.170303},{"c":49.27,"h":49.3,"l":49.0356,"n":57,"o":49.15,"t":"2026-10-15T14:15:00Z","v":7833,"vw":49.222865},{"c":49.39,"h":49.39,"l":49.235,"n":19,"o":49.33,"t":"2026-10-15T14:30:00Z","v":1752,"vw":49.331901},{"c":49.4475,"h":49.46,"l":49.4425,"n":11,"o":49.46,"t":"2026-10-15T14:45:00Z","v":1502,"vw":49.456346},{"c":49.5,"h":49.54,"l":49.46,"n":13,"o":49.5,"t":"2026-10-15T15:00:00Z","v":1197,"vw":49.51},{"c":49.58,"h":49.58,"l":49.535,"n":21,"o":49.535,"t":"2026-10-15T15:15:00Z","v":4249,"vw":49.536324},{"c":49.68,"h":49.68,"l":49.67,"n":3,"o":49.67,"t":"2026-10-15T15:30:00Z","v":300,"vw":49.673333},{"c":49.65,"h":49.7799,"l":49.515,"n":14,"o":49.7799,"t":"2026-10-15T15:45:00Z","v":1504,"vw":49.624955},{"c":49.6,"h":49.615,"l":49.5301,"n":6,"o":49.615,"t":"2026-10-15T16:00:00Z","v":955,"vw":49.578043},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-15T16:15:00Z","v":128,"vw":49.55},{"c":49.621,"h":49.621,"l":49.621,"n":3,"o":49.621,"t":"2026-10-15T16:30:00Z","v":252,"vw":49.621},{"c":49.44,"h":49.465,"l":49.43,"n":13,"o":49.451,"t":"2026-10-15T16:45:00Z","v":1701,"vw":49.438483},{"c":49.48,"h":49.54,"l":49.475,"n":7,"o":49.54,"t":"2026-10-15T17:00:00Z","v":548,"vw":49.495714},{"c":49.52,"h":49.52,"l":49.51,"n":2,"o":49.51,"t":"2026-10-15T17:15:00Z","v":200,"vw":49.515},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-15T17:45:00Z","v":100,"vw":49.59},{"c":49.5333,"h":49.5333,"l":49.5333,"n":1,"o":49.5333,"t":"2026-10-15T18:00:00Z","v":500,"vw":49.5333},{"c":49.45,"h":49.52,"l":49.45,"n":6,"o":49.52,"t":"2026-10-15T18:15:00Z","v":1095,"vw":49.507911},{"c":49.5776,"h":49.5776,"l":49.5776,"n":1,"o":49.5776,"t":"2026-10-15T18:45:00Z","v":200,"vw":49.5776},{"c":49.52,"h":49.52,"l":49.52,"n":1,"o":49.52,"t":"2026-10-15T19:00:00Z","v":130,"vw":49.52},{"c":49.44,"h":49.52,"l":49.435,"n":6,"o":49.44,"t":"2026-10-15T19:30:00Z","v":526,"vw":49.471292},{"c":49.42,"h":49.47,"l":49.37,"n":35,"o":49.375,"t":"2026-10-15T19:45:00Z","v":3021,"vw":49.425713},{"c":49.54,"h":49.54,"l":49.54,"n":4,"o":49.54,"t":"2026-10-15T20:00:00Z","v":2198,"vw":49.54},{"c":49.77,"h":49.77,"l":49.52,"n":76,"o":49.53,"t":"2026-10-16T13:30:00Z","v":6026,"vw":49.592304},{"c":49.73,"h":49.94,"l":49.69,"n":40,"o":49.76,"t":"2026-10-16T13:45:00Z","v":5270,"vw":49.824204},{"c":49.64,"h":49.707,"l":49.62,"n":25,"o":49.62,"t":"2026-10-16T14:00:00Z","v":2175,"vw":49.652641},{"c":49.62,"h":49.7,"l":49.6,"n":9,"o":49.7,"t":"2026-10-16T14:15:00Z","v":1324,"vw":49.665289},{"c":49.61,"h":49.6756,"l":49.56,"n":18,"o":49.6756,"t":"2026-10-16T14:30:00Z","v":1694,"vw":49.643571},{"c":49.62,"h":49.62,"l":49.52,"n":18,"o":49.56,"t":"2026-10-16T14:45:00Z","v":1986,"vw":49.557742},{"c":49.56,"h":49.64,"l":49.44,"n":9,"o":49.64,"t":"2026-10-16T15:00:00Z","v":923,"vw":49.503826},{"c":49.56,"h":49.585,"l":49.56,"n":5,"o":49.585,"t":"2026-10-16T15:15:00Z","v":250,"vw":49.570823},{"c":49.445,"h":49.56,"l":49.445,"n":10,"o":49.56,"t":"2026-10-16T15:30:00Z","v":895,"vw":49.526401},{"c":49.52,"h":49.53,"l":49.52,"n":5,"o":49.53,"t":"2026-10-16T15:45:00Z","v":428,"vw":49.522976},{"c":49.44,"h":49.52,"l":49.44,"n":8,"o":49.52,"t":"2026-10-16T16:00:00Z","v":481,"vw":49.482458},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-16T16:15:00Z","v":141,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-16T16:30:00Z","v":314,"vw":49.56},{"c":49.56,"h":49.56,"l":49.47,"n":22,"o":49.56,"t":"2026-10-16T16:45:00Z","v":4776,"vw":49.483122},{"c":49.515,"h":49.56,"l":49.48,"n":6,"o":49.56,"t":"2026-10-16T17:00:00Z","v":2052,"vw":49.518401},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-16T17:15:00Z","v":304,"vw":49.56},{"c":49.56,"h":49.56,"l":49.56,"n":3,"o":49.56,"t":"2026-10-16T17:30:00Z","v":312,"vw":49.56},{"c":49.545,"h":49.56,"l":49.545,"n":5,"o":49.56,"t":"2026-10-16T17:45:00Z","v":419,"vw":49.556305},{"c":49.56,"h":49.6,"l":49.56,"n":6,"o":49.56,"t":"2026-10-16T18:00:00Z","v":583,"vw":49.567143},{"c":49.54,"h":49.56,"l":49.46,"n":15,"o":49.56,"t":"2026-10-16T18:15:00Z","v":1430,"vw":49.507473},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-10-16T18:30:00Z","v":203,"vw":49.55},{"c":49.44,"h":49.53,"l":49.44,"n":10,"o":49.53,"t":"2026-10-16T18:45:00Z","v":904,"vw":49.478224},{"c":49.45,"h":49.45,"l":49.44,"n":5,"o":49.44,"t":"2026-10-16T19:00:00Z","v":359,"vw":49.446667},{"c":49.52,"h":49.52,"l":49.485,"n":11,"o":49.51,"t":"2026-10-16T19:15:00Z","v":795,"vw":49.511738},{"c":49.47,"h":49.48,"l":49.4,"n":24,"o":49.44,"t":"2026-10-16T19:30:00Z","v":1699,"vw":49.430896},{"c":49.48,"h":49.48,"l":49.35,"n":22,"o":49.45,"t":"2026-10-16T19:45:00Z","v":2374,"vw":49.423487},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-16T20:00:00Z","v":559,"vw":49.47},{"c":49.37,"h":49.63,"l":49.37,"n":42,"o":49.63,"t":"2026-10-19T13:30:00Z","v":3508,"vw":49.589027},{"c":49.235,"h":49.425,"l":49.21,"n":41,"o":49.37,"t":"2026-10-19T13:45:00Z","v":3969,"vw":49.26382},{"c":49.24,"h":49.26,"l":49.14,"n":57,"o":49.23,"t":"2026-10-19T14:00:00Z","v":7010,"vw":49.212473},{"c":49.03,"h":49.1901,"l":49.02,"n":41,"o":49.18,"t":"2026-10-19T14:15:00Z","v":5412,"vw":49.115157},{"c":48.91,"h":48.98,"l":48.75,"n":31,"o":48.96,"t":"2026-10-19T14:30:00Z","v":4082,"vw":48.870522},{"c":48.845,"h":48.91,"l":48.8,"n":29,"o":48.905,"t":"2026-10-19T14:45:00Z","v":5379,"vw":48.860536},{"c":48.88,"h":48.9,"l":48.75,"n":12,"o":48.9,"t":"2026-10-19T15:00:00Z","v":1032,"vw":48.810404},{"c":48.95,"h":48.95,"l":48.75,"n":11,"o":48.75,"t":"2026-10-19T15:15:00Z","v":929,"vw":48.83665},{"c":48.87,"h":48.98,"l":48.87,"n":10,"o":48.98,"t":"2026-10-19T15:30:00Z","v":1118,"vw":48.934471},{"c":48.85,"h":48.93,"l":48.83,"n":9,"o":48.855,"t":"2026-10-19T15:45:00Z","v":1009,"vw":48.875708},{"c":48.75,"h":48.81,"l":48.75,"n":9,"o":48.81,"t":"2026-10-19T16:00:00Z","v":775,"vw":48.778357},{"c":48.785,"h":48.785,"l":48.57,"n":22,"o":48.725,"t":"2026-10-19T16:15:00Z","v":2501,"vw":48.693024},{"c":48.75,"h":48.88,"l":48.75,"n":14,"o":48.75,"t":"2026-10-19T16:30:00Z","v":1148,"vw":48.825077},{"c":48.76,"h":48.77,"l":48.69,"n":9,"o":48.69,"t":"2026-10-19T16:45:00Z","v":1126,"vw":48.736302},{"c":48.72,"h":48.72,"l":48.68,"n":16,"o":48.71,"t":"2026-10-19T17:00:00Z","v":1579,"vw":48.707786},{"c":48.835,"h":48.835,"l":48.7,"n":15,"o":48.82,"t":"2026-10-19T17:15:00Z","v":1305,"vw":48.757608},{"c":48.815,"h":48.9,"l":48.76,"n":14,"o":48.76,"t":"2026-10-19T17:30:00Z","v":1132,"vw":48.807893},{"c":48.755,"h":48.885,"l":48.75,"n":13,"o":48.885,"t":"2026-10-19T17:45:00Z","v":1103,"vw":48.79238},{"c":48.7,"h":48.815,"l":48.69,"n":16,"o":48.75,"t":"2026-10-19T18:00:00Z","v":1379,"vw":48.730835},{"c":48.64,"h":48.74,"l":48.56,"n":19,"o":48.7,"t":"2026-10-19T18:15:00Z","v":1724,"vw":48.667756},{"c":48.575,"h":48.615,"l":48.53,"n":43,"o":48.54,"t":"2026-10-19T18:30:00Z","v":7332,"vw":48.566044},{"c":48.54,"h":48.6101,"l":48.515,"n":29,"o":48.61,"t":"2026-10-19T18:45:00Z","v":4185,"vw":48.536631},{"c":48.65,"h":48.65,"l":48.54,"n":19,"o":48.58,"t":"2026-10-19T19:00:00Z","v":1460,"vw":48.578073},{"c":48.66,"h":48.66,"l":48.48,"n":17,"o":48.64,"t":"2026-10-19T19:15:00Z","v":1799,"vw":48.583919},{"c":48.67,"h":48.7,"l":48.48,"n":58,"o":48.57,"t":"2026-10-19T19:30:00Z","v":6390,"vw":48.633529},{"c":48.53,"h":48.76,"l":48.53,"n":18,"o":48.58,"t":"2026-10-19T19:45:00Z","v":4307,"vw":48.638703},{"c":48.53,"h":48.53,"l":48.53,"n":3,"o":48.53,"t":"2026-10-19T20:00:00Z","v":268,"vw":48.53},{"c":48.92,"h":49.03,"l":48.64,"n":65,"o":48.64,"t":"2026-10-20T13:30:00Z","v":5602,"vw":48.863302},{"c":48.95,"h":48.95,"l":48.95,"n":5,"o":48.95,"t":"2026-10-20T13:45:00Z","v":296,"vw":48.95},{"c":48.85,"h":48.85,"l":48.85,"n":2,"o":48.85,"t":"2026-10-20T14:00:00Z","v":163,"vw":48.85},{"c":48.84,"h":48.895,"l":48.84,"n":35,"o":48.895,"t":"2026-10-20T14:15:00Z","v":4085,"vw":48.842713},{"c":48.61,"h":48.82,"l":48.61,"n":24,"o":48.76,"t":"2026-10-20T14:30:00Z","v":3105,"vw":48.68445},{"c":48.46,"h":48.58,"l":48.46,"n":25,"o":48.58,"t":"2026-10-20T14:45:00Z","v":1359,"vw":48.503214},{"c":48.37,"h":48.505,"l":48.34,"n":25,"o":48.41,"t":"2026-10-20T15:00:00Z","v":2529,"vw":48.401422},{"c":48.41,"h":48.41,"l":48.33,"n":9,"o":48.33,"t":"2026-10-20T15:15:00Z","v":803,"vw":48.365282},{"c":48.37,"h":48.46,"l":48.33,"n":14,"o":48.45,"t":"2026-10-20T15:30:00Z","v":1219,"vw":48.402},{"c":48.36,"h":48.42,"l":48.3,"n":11,"o":48.42,"t":"2026-10-20T15:45:00Z","v":1267,"vw":48.350808},{"c":48.37,"h":48.4,"l":48.34,"n":19,"o":48.36,"t":"2026-10-20T16:00:00Z","v":1887,"vw":48.376111},{"c":48.41,"h":48.42,"l":48.4,"n":6,"o":48.42,"t":"2026-10-20T16:15:00Z","v":633,"vw":48.413717},{"c":48.41,"h":48.41,"l":48.41,"n":5,"o":48.41,"t":"2026-10-20T16:30:00Z","v":171,"vw":48.41},{"c":48.38,"h":48.46,"l":48.38,"n":12,"o":48.45,"t":"2026-10-20T16:45:00Z","v":796,"vw":48.436434},{"c":48.435,"h":48.45,"l":48.4,"n":14,"o":48.45,"t":"2026-10-20T17:00:00Z","v":1298,"vw":48.433401},{"c":48.53,"h":48.53,"l":48.38,"n":19,"o":48.38,"t":"2026-10-20T17:15:00Z","v":2273,"vw":48.434389},{"c":48.48,"h":48.48,"l":48.47,"n":6,"o":48.47,"t":"2026-10-20T17:30:00Z","v":358,"vw":48.476032},{"c":48.41,"h":48.435,"l":48.41,"n":10,"o":48.435,"t":"2026-10-20T18:00:00Z","v":1393,"vw":48.432727},{"c":48.395,"h":48.4,"l":48.395,"n":4,"o":48.4,"t":"2026-10-20T18:15:00Z","v":491,"vw":48.396411},{"c":48.34,"h":48.415,"l":48.34,"n":8,"o":48.355,"t":"2026-10-20T18:30:00Z","v":508,"vw":48.378695},{"c":48.36,"h":48.44,"l":48.36,"n":9,"o":48.36,"t":"2026-10-20T18:45:00Z","v":2195,"vw":48.374662},{"c":48.45,"h":48.46,"l":48.44,"n":8,"o":48.46,"t":"2026-10-20T19:00:00Z","v":662,"vw":48.44936},{"c":48.41,"h":48.45,"l":48.41,"n":41,"o":48.45,"t":"2026-10-20T19:15:00Z","v":619,"vw":48.435118},{"c":48.36,"h":48.45,"l":48.35,"n":16,"o":48.41,"t":"2026-10-20T19:30:00Z","v":1723,"vw":48.428506},{"c":48.4001,"h":48.43,"l":48.3601,"n":20,"o":48.38,"t":"2026-10-20T19:45:00Z","v":3099,"vw":48.38574},{"c":48.4,"h":48.4,"l":48.4,"n":5,"o":48.4,"t":"2026-10-20T20:00:00Z","v":477,"vw":48.4},{"c":48.52,"h":48.52,"l":48.38,"n":17,"o":48.38,"t":"2026-10-21T13:30:00Z","v":841,"vw":48.457206},{"c":48.46,"h":48.46,"l":48.4598,"n":6,"o":48.4598,"t":"2026-10-21T13:45:00Z","v":808,"vw":48.459877},{"c":48.47,"h":48.47,"l":48.47,"n":7,"o":48.47,"t":"2026-10-21T14:15:00Z","v":209,"vw":48.47},{"c":48.49,"h":48.49,"l":48.48,"n":21,"o":48.48,"t":"2026-10-21T14:30:00Z","v":710,"vw":48.486667},{"c":48.43,"h":48.43,"l":48.37,"n":5,"o":48.37,"t":"2026-10-21T14:45:00Z","v":256,"vw":48.4},{"c":48.43,"h":48.43,"l":48.375,"n":4,"o":48.375,"t":"2026-10-21T15:15:00Z","v":448,"vw":48.387332},{"c":48.42,"h":48.42,"l":48.42,"n":2,"o":48.42,"t":"2026-10-21T15:30:00Z","v":128,"vw":48.42},{"c":48.38,"h":48.38,"l":48.36,"n":11,"o":48.37,"t":"2026-10-21T15:45:00Z","v":826,"vw":48.371429},{"c":48.3877,"h":48.53,"l":48.3877,"n":15,"o":48.49,"t":"2026-10-21T16:00:00Z","v":1538,"vw":48.445846},{"c":48.73,"h":48.73,"l":48.4901,"n":10,"o":48.54,"t":"2026-10-21T16:15:00Z","v":1929,"vw":48.609912},{"c":48.63,"h":48.645,"l":48.51,"n":17,"o":48.58,"t":"2026-10-21T16:30:00Z","v":1020,"vw":48.595625},{"c":48.47,"h":48.56,"l":48.47,"n":16,"o":48.56,"t":"2026-10-21T16:45:00Z","v":741,"vw":48.528},{"c":48.54,"h":48.55,"l":48.54,"n":3,"o":48.55,"t":"2026-10-21T17:00:00Z","v":300,"vw":48.543333},{"c":48.475,"h":48.56,"l":48.44,"n":7,"o":48.44,"t":"2026-10-21T17:15:00Z","v":2284,"vw":48.46854},{"c":48.52,"h":48.52,"l":48.52,"n":2,"o":48.52,"t":"2026-10-21T17:30:00Z","v":201,"vw":48.52},{"c":48.44,"h":48.44,"l":48.32,"n":5,"o":48.32,"t":"2026-10-21T17:45:00Z","v":302,"vw":48.396667},{"c":48.42,"h":48.49,"l":48.39,"n":13,"o":48.39,"t":"2026-10-21T18:00:00Z","v":1393,"vw":48.417713},{"c":48.49,"h":48.49,"l":48.38,"n":42,"o":48.42,"t":"2026-10-21T18:15:00Z","v":2879,"vw":48.461884},{"c":48.48,"h":48.57,"l":48.381,"n":12,"o":48.55,"t":"2026-10-21T18:30:00Z","v":1455,"vw":48.502366},{"c":48.48,"h":48.55,"l":48.47,"n":6,"o":48.55,"t":"2026-10-21T18:45:00Z","v":421,"vw":48.5},{"c":48.55,"h":48.55,"l":48.465,"n":8,"o":48.54,"t":"2026-10-21T19:00:00Z","v":949,"vw":48.487857},{"c":48.54,"h":48.54,"l":48.38,"n":5,"o":48.38,"t":"2026-10-21T19:15:00Z","v":285,"vw":48.46},{"c":48.79,"h":48.91,"l":48.52,"n":262,"o":48.54,"t":"2026-10-21T19:30:00Z","v":21547,"vw":48.701058},{"c":48.86,"h":48.87,"l":48.73,"n":218,"o":48.79,"t":"2026-10-21T19:45:00Z","v":26974,"vw":48.793813}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":54.88819803365077,"iv":0.36491095405092044,"gamma":0.04619631380692516,"theta":-0.0209207981901308,"vega":0.03230260904350173,"rho":0.005304915632440204,"breakevenPct":13.105194501945904},{"delta":0.2,"premium":0.925,"strike":58.27679029451201,"iv":0.651262525408754,"gamma":0.031050824132150382,"theta":-0.04410436249038961,"vega":0.03878991026627891,"rho":0.006935501588269749,"breakevenPct":21.166169247875583},{"delta":0.25,"premium":0.9455591196269365,"strike":55.35527042984508,"iv":0.5237934568378806,"gamma":0.048096792758852355,"theta":-0.03890601599546728,"vega":0.043234423399650314,"rho":0.008774187624731653,"breakevenPct":15.228877506082714},{"delta":0.3,"premium":0.9727196366542882,"strike":53.18242906765695,"iv":0.42291512375287543,"gamma":0.06557932352865427,"theta":-0.034515339406934895,"vega":0.047276719631926076,"rho":0.010604385577126667,"breakevenPct":10.837389898303792},{"delta":0.35,"premium":0.9998801536816398,"strike":51.00958770546881,"iv":0.3220367906678704,"gamma":0.08306185429845617,"theta":-0.03012466281840252,"vega":0.05131901586420183,"rho":0.012434583529521682,"breakevenPct":6.44590229052487},{"delta":0.4,"premium":1.2101475281974132,"strike":50.399578490864535,"iv":0.32098366199447065,"gamma":0.0863838863913199,"theta":-0.031363659152062184,"vega":0.05323714799650684,"rho":0.01421301318447032,"breakevenPct":5.627765081993346},{"delta":0.45,"premium":1.3999336924748622,"strike":49.80026523010055,"iv":0.3145112889198131,"gamma":0.09077172076388645,"theta":-0.03176146406462912,"vega":0.05458132493788624,"rho":0.01601736413230402,"breakevenPct":4.789600742070029},{"delta":0.5,"premium":1.5479117305851715,"strike":49.20835307765932,"iv":0.2965295663459868,"gamma":0.09737547759533138,"theta":-0.030458606028660833,"vega":0.05481703134477511,"rho":0.017873061805552756,"breakevenPct":3.8810167995179863},{"delta":0.55,"premium":1.8377173913043483,"strike":48.64782608695652,"iv":0.2996734782608696,"gamma":0.09554434782608695,"theta":-0.03066913043478261,"vega":0.05419565217391304,"rho":0.019628909884628766,"breakevenPct":3.326941216252293},{"delta":0.6,"premium":2.2045652173913037,"strike":48.10434782608696,"iv":0.31429304347826087,"gamma":0.0891313043478261,"theta":-0.03170173913043478,"vega":0.053108695652173916,"rho":0.02133051867798132,"breakevenPct":2.9654380750680733},{"delta":0.65,"premium":2.370583596214511,"strike":47.6813880126183,"iv":0.29540252365930597,"gamma":0.09022586750788644,"theta":-0.029032492113564668,"vega":0.05038296529968454,"rho":0.023150681664574006,"breakevenPct":2.4395653066574052},{"delta":0.7,"premium":2.4888801261829654,"strike":47.28706624605678,"iv":0.2685492113564669,"gamma":0.09310441640378549,"theta":-0.02548359621451105,"vega":0.04726782334384859,"rho":0.02499901594460989,"breakevenPct":1.8746344090048106},{"delta":0.75,"premium":3.215167364016736,"strike":46.43096234309623,"iv":0.3016359832635983,"gamma":0.07864100418410044,"theta":-0.026257322175732213,"vega":0.043748117154811715,"rho":0.02646080900805874,"breakevenPct":1.608943321966791},{"delta":0.8,"premium":4.966216216216217,"strike":44.711711711711715,"iv":0.4147243243243243,"gamma":0.04875135135135135,"theta":-0.031129729729729726,"vega":0.03843963963963964,"rho":0.027194292400077476,"breakevenPct":1.6740235937943686},{"delta":0.85,"premium":5.600823045267489,"strike":43.8559670781893,"iv":0.40182222222222225,"gamma":0.04165884773662552,"theta":-0.02607407407407408,"vega":0.03191481481481482,"rho":0.028693587108477508,"breakevenPct":1.221428824103134},{"delta":0.9,"premium":6.080932784636488,"strike":43.17009602194787,"iv":0.3647851851851852,"gamma":0.03432002743484225,"theta":-0.019283950617283947,"vega":0.02389012345679012,"rho":0.03032810450206718,"breakevenPct":0.8003045570699242}],"put":[{"delta":0.15,"premium":0.375,"strike":44.62293226904429,"iv":0.33531667881310356,"gamma":0.05058504091238698,"theta":-0.017427170665324444,"vega":0.03228201355041187,"rho":-0.006586227620373655,"breakevenPct":9.439352703552409},{"delta":0.2,"premium":0.50642240272804,"strike":45.6571120136402,"iv":0.3133668126662446,"gamma":0.06435775440315313,"theta":-0.019529750965274352,"vega":0.038372054291005445,"rho":-0.008749422768849968,"breakevenPct":7.591711807384041},{"delta":0.25,"premium":0.8063714063714065,"strike":46.215229215229215,"iv":0.3463416472416473,"gamma":0.06663877233877233,"theta":-0.02488174048174048,"vega":0.043173815073815076,"rho":-0.010969994472172114,"breakevenPct":7.063328266766666},{"delta":0.3,"premium":1.2240093240093242,"strike":46.603729603729604,"iv":0.4076081585081585,"gamma":0.06201561771561771,"theta":-0.032068997668997665,"vega":0.047097668997669,"rho":-0.01324103519285558,"breakevenPct":7.122962996888497},{"delta":0.35,"premium":1.641647241647242,"strike":46.992229992229994,"iv":0.4688746697746698,"gamma":0.05739246309246309,"theta":-0.03925625485625485,"vega":0.05102152292152292,"rho":-0.015512075913539047,"breakevenPct":7.18259772701033},{"delta":0.4,"premium":1.7397435897435898,"strike":47.8974358974359,"iv":0.41454871794871795,"gamma":0.0678,"theta":-0.03572051282051282,"vega":0.05316410256410257,"rho":-0.017613490324022034,"breakevenPct":5.530715702635471},{"delta":0.45,"premium":1.8248987854251013,"strike":48.59919028340081,"iv":0.3688931174089069,"gamma":0.07822753036437247,"theta":-0.031944534412955465,"vega":0.05429878542510121,"rho":-0.0197045932234851,"breakevenPct":4.2687443758172146},{"delta":0.5,"premium":1.888035102739726,"strike":49.173801369863014,"iv":0.3270100171232877,"gamma":0.08905787671232876,"theta":-0.027996746575342468,"vega":0.05462191780821918,"rho":-0.021779227754691995,"breakevenPct":3.221927410717791},{"delta":0.55,"premium":1.9201412671232876,"strike":49.60188356164384,"iv":0.2886110445205479,"gamma":0.1005304794520548,"theta":-0.02380154109589041,"vega":0.05393698630136986,"rho":-0.02383103215065203,"breakevenPct":2.4114975552178737},{"delta":0.6,"premium":2.080597014925371,"strike":50.1044776119403,"iv":0.2648835820895521,"gamma":0.10737611940298512,"theta":-0.020882089552238792,"vega":0.05316417910447761,"rho":-0.025959415857665126,"breakevenPct":1.7112554297688836},{"delta":0.65,"premium":3.441545893719807,"strike":51.32206119162641,"iv":0.37098164251207727,"gamma":0.0723133655394525,"theta":-0.028720289855072464,"vega":0.050840579710144926,"rho":-0.02881356015567604,"breakevenPct":2.0046760173831353},{"delta":0.7,"premium":4.263754180602003,"strike":52.330267558528426,"iv":0.3898773411371236,"gamma":0.06536647157190638,"theta":-0.027698160535117054,"vega":0.04766020066889633,"rho":-0.031399672189373944,"breakevenPct":1.62400045450999},{"delta":0.75,"premium":6.249540133779263,"strike":54.42056856187291,"iv":0.46441747491638796,"gamma":0.05186312709030101,"theta":-0.028952341137123746,"vega":0.04297792642140468,"rho":-0.03488876591033206,"breakevenPct":1.4100932703773164},{"delta":0.8,"premium":8.235326086956523,"strike":56.51086956521739,"iv":0.5389576086956522,"gamma":0.038359782608695644,"theta":-0.030206521739130437,"vega":0.038295652173913036,"rho":-0.03837785963129018,"breakevenPct":1.196186086244643},{"delta":0.85,"premium":8.831451612903223,"strike":57.37096774193548,"iv":0.5003193548387096,"gamma":0.034256451612903235,"theta":-0.022106451612903224,"vega":0.03206935483870968,"rho":-0.040806113854927675,"breakevenPct":0.6559227813502735},{"delta":0.9,"premium":10.88055555555556,"strike":59.611111111111114,"iv":0.5123611111111112,"gamma":0.024844444444444433,"theta":-0.015438888888888882,"vega":0.024172222222222213,"rho":-0.04437993530551907,"breakevenPct":0.26492927639059066}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":54.88819803365077,"iv":0.36491095405092044,"gamma":0.04619631380692516,"theta":-0.0209207981901308,"vega":0.03230260904350173,"rho":0.005304915632440204,"breakevenPct":13.105194501945904},{"delta":0.2,"premium":0.925,"strike":58.27679029451201,"iv":0.651262525408754,"gamma":0.031050824132150382,"theta":-0.04410436249038961,"vega":0.03878991026627891,"rho":0.006935501588269749,"breakevenPct":21.166169247875583},{"delta":0.25,"premium":0.9455591196269365,"strike":55.35527042984508,"iv":0.5237934568378806,"gamma":0.048096792758852355,"theta":-0.03890601599546728,"vega":0.043234423399650314,"rho":0.008774187624731653,"breakevenPct":15.228877506082714},{"delta":0.3,"premium":0.9727196366542882,"strike":53.18242906765695,"iv":0.42291512375287543,"gamma":0.06557932352865427,"theta":-0.034515339406934895,"vega":0.047276719631926076,"rho":0.010604385577126667,"breakevenPct":10.837389898303792},{"delta":0.35,"premium":0.9998801536816398,"strike":51.00958770546881,"iv":0.3220367906678704,"gamma":0.08306185429845617,"theta":-0.03012466281840252,"vega":0.05131901586420183,"rho":0.012434583529521682,"breakevenPct":6.44590229052487},{"delta":0.4,"premium":1.2101475281974132,"strike":50.399578490864535,"iv":0.32098366199447065,"gamma":0.0863838863913199,"theta":-0.031363659152062184,"vega":0.05323714799650684,"rho":0.01421301318447032,"breakevenPct":5.627765081993346},{"delta":0.45,"premium":1.3999336924748622,"strike":49.80026523010055,"iv":0.3145112889198131,"gamma":0.09077172076388645,"theta":-0.03176146406462912,"vega":0.05458132493788624,"rho":0.01601736413230402,"breakevenPct":4.789600742070029},{"delta":0.5,"premium":1.5479117305851715,"strike":49.20835307765932,"iv":0.2965295663459868,"gamma":0.09737547759533138,"theta":-0.030458606028660833,"vega":0.05481703134477511,"rho":0.017873061805552756,"breakevenPct":3.8810167995179863},{"delta":0.55,"premium":1.8377173913043483,"strike":48.64782608695652,"iv":0.2996734782608696,"gamma":0.09554434782608695,"theta":-0.03066913043478261,"vega":0.05419565217391304,"rho":0.019628909884628766,"breakevenPct":3.326941216252293},{"delta":0.6,"premium":2.2045652173913037,"strike":48.10434782608696,"iv":0.31429304347826087,"gamma":0.0891313043478261,"theta":-0.03170173913043478,"vega":0.053108695652173916,"rho":0.02133051867798132,"breakevenPct":2.9654380750680733},{"delta":0.65,"premium":2.370583596214511,"strike":47.6813880126183,"iv":0.29540252365930597,"gamma":0.09022586750788644,"theta":-0.029032492113564668,"vega":0.05038296529968454,"rho":0.023150681664574006,"breakevenPct":2.4395653066574052},{"delta":0.7,"premium":2.4888801261829654,"strike":47.28706624605678,"iv":0.2685492113564669,"gamma":0.09310441640378549,"theta":-0.02548359621451105,"vega":0.04726782334384859,"rho":0.02499901594460989,"breakevenPct":1.8746344090048106},{"delta":0.75,"premium":3.215167364016736,"strike":46.43096234309623,"iv":0.3016359832635983,"gamma":0.07864100418410044,"theta":-0.026257322175732213,"vega":0.043748117154811715,"rho":0.02646080900805874,"breakevenPct":1.608943321966791},{"delta":0.8,"premium":4.966216216216217,"strike":44.711711711711715,"iv":0.4147243243243243,"gamma":0.04875135135135135,"theta":-0.031129729729729726,"vega":0.03843963963963964,"rho":0.027194292400077476,"breakevenPct":1.6740235937943686},{"delta":0.85,"premium":5.600823045267489,"strike":43.8559670781893,"iv":0.40182222222222225,"gamma":0.04165884773662552,"theta":-0.02607407407407408,"vega":0.03191481481481482,"rho":0.028693587108477508,"breakevenPct":1.221428824103134},{"delta":0.9,"premium":6.080932784636488,"strike":43.17009602194787,"iv":0.3647851851851852,"gamma":0.03432002743484225,"theta":-0.019283950617283947,"vega":0.02389012345679012,"rho":0.03032810450206718,"breakevenPct":0.8003045570699242}],"put":[{"delta":0.15,"premium":0.375,"strike":44.62293226904429,"iv":0.33531667881310356,"gamma":0.05058504091238698,"theta":-0.017427170665324444,"vega":0.03228201355041187,"rho":-0.006586227620373655,"breakevenPct":9.439352703552409},{"delta":0.2,"premium":0.50642240272804,"strike":45.6571120136402,"iv":0.3133668126662446,"gamma":0.06435775440315313,"theta":-0.019529750965274352,"vega":0.038372054291005445,"rho":-0.008749422768849968,"breakevenPct":7.591711807384041},{"delta":0.25,"premium":0.8063714063714065,"strike":46.215229215229215,"iv":0.3463416472416473,"gamma":0.06663877233877233,"theta":-0.02488174048174048,"vega":0.043173815073815076,"rho":-0.010969994472172114,"breakevenPct":7.063328266766666},{"delta":0.3,"premium":1.2240093240093242,"strike":46.603729603729604,"iv":0.4076081585081585,"gamma":0.06201561771561771,"theta":-0.032068997668997665,"vega":0.047097668997669,"rho":-0.01324103519285558,"breakevenPct":7.122962996888497},{"delta":0.35,"premium":1.641647241647242,"strike":46.992229992229994,"iv":0.4688746697746698,"gamma":0.05739246309246309,"theta":-0.03925625485625485,"vega":0.05102152292152292,"rho":-0.015512075913539047,"breakevenPct":7.18259772701033},{"delta":0.4,"premium":1.7397435897435898,"strike":47.8974358974359,"iv":0.41454871794871795,"gamma":0.0678,"theta":-0.03572051282051282,"vega":0.05316410256410257,"rho":-0.017613490324022034,"breakevenPct":5.530715702635471},{"delta":0.45,"premium":1.8248987854251013,"strike":48.59919028340081,"iv":0.3688931174089069,"gamma":0.07822753036437247,"theta":-0.031944534412955465,"vega":0.05429878542510121,"rho":-0.0197045932234851,"breakevenPct":4.2687443758172146},{"delta":0.5,"premium":1.888035102739726,"strike":49.173801369863014,"iv":0.3270100171232877,"gamma":0.08905787671232876,"theta":-0.027996746575342468,"vega":0.05462191780821918,"rho":-0.021779227754691995,"breakevenPct":3.221927410717791},{"delta":0.55,"premium":1.9201412671232876,"strike":49.60188356164384,"iv":0.2886110445205479,"gamma":0.1005304794520548,"theta":-0.02380154109589041,"vega":0.05393698630136986,"rho":-0.02383103215065203,"breakevenPct":2.4114975552178737},{"delta":0.6,"premium":2.080597014925371,"strike":50.1044776119403,"iv":0.2648835820895521,"gamma":0.10737611940298512,"theta":-0.020882089552238792,"vega":0.05316417910447761,"rho":-0.025959415857665126,"breakevenPct":1.7112554297688836},{"delta":0.65,"premium":3.441545893719807,"strike":51.32206119162641,"iv":0.37098164251207727,"gamma":0.0723133655394525,"theta":-0.028720289855072464,"vega":0.050840579710144926,"rho":-0.02881356015567604,"breakevenPct":2.0046760173831353},{"delta":0.7,"premium":4.263754180602003,"strike":52.330267558528426,"iv":0.3898773411371236,"gamma":0.06536647157190638,"theta":-0.027698160535117054,"vega":0.04766020066889633,"rho":-0.031399672189373944,"breakevenPct":1.62400045450999},{"delta":0.75,"premium":6.249540133779263,"strike":54.42056856187291,"iv":0.46441747491638796,"gamma":0.05186312709030101,"theta":-0.028952341137123746,"vega":0.04297792642140468,"rho":-0.03488876591033206,"breakevenPct":1.4100932703773164},{"delta":0.8,"premium":8.235326086956523,"strike":56.51086956521739,"iv":0.5389576086956522,"gamma":0.038359782608695644,"theta":-0.030206521739130437,"vega":0.038295652173913036,"rho":-0.03837785963129018,"breakevenPct":1.196186086244643},{"delta":0.85,"premium":8.831451612903223,"strike":57.37096774193548,"iv":0.5003193548387096,"gamma":0.034256451612903235,"theta":-0.022106451612903224,"vega":0.03206935483870968,"rho":-0.040806113854927675,"breakevenPct":0.6559227813502735},{"delta":0.9,"premium":10.88055555555556,"strike":59.611111111111114,"iv":0.5123611111111112,"gamma":0.024844444444444433,"theta":-0.015438888888888882,"vega":0.024172222222222213,"rho":-0.04437993530551907,"breakevenPct":0.26492927639059066}]}},"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"}}