{"symbol":"FSMD","url":"https://intraalpha.com/companies/FSMD","capturedAt":"2026-10-22T09:02:12.911Z","state":"ready","quote":{"symbol":"FSMD","last_price":50.15,"prev_close":49.85,"regular_close":50.15,"change":0.3,"change_pct":0.6018,"regular_change":0.3,"regular_change_pct":0.6018,"extended_change":0,"extended_change_pct":0,"bid":47.47,"ask":52.26,"bid_size":100,"ask_size":100,"volume":189617,"vwap":50.114205,"open":50.15,"high":50.3,"low":49.9,"close":50.15,"trade_count":1379,"last_trade_at":"2026-10-22T00:00:00.094577272Z","last_quote_at":"2026-10-22T08:57:25.799485542Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:01:58.95186428-04:00","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":2500000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.51,"dividend_yield":0.0127,"inception_date":"2019-02-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:02:09.925536+00:00"},"optionObservedAt":"2026-10-21T19:50:13.348Z","bars":[{"c":49.42,"h":49.42,"l":49.42,"n":8,"o":49.42,"t":"2026-10-15T13:30:00Z","v":4603,"vw":49.42},{"c":49.355,"h":49.355,"l":49.315,"n":4,"o":49.315,"t":"2026-10-15T13:35:00Z","v":1178,"vw":49.342539},{"c":49.42,"h":49.42,"l":49.42,"n":2,"o":49.42,"t":"2026-10-15T13:40:00Z","v":155,"vw":49.42},{"c":49.31,"h":49.31,"l":49.31,"n":3,"o":49.31,"t":"2026-10-15T13:45:00Z","v":459,"vw":49.31},{"c":49.21,"h":49.21,"l":49.21,"n":5,"o":49.21,"t":"2026-10-15T13:50:00Z","v":292,"vw":49.21},{"c":49.54,"h":49.56,"l":49.49,"n":9,"o":49.5,"t":"2026-10-15T14:10:00Z","v":645,"vw":49.52242},{"c":49.45,"h":49.45,"l":49.45,"n":2,"o":49.45,"t":"2026-10-15T14:15:00Z","v":101,"vw":49.45},{"c":49.43,"h":49.4899,"l":49.36,"n":10,"o":49.45,"t":"2026-10-15T14:20:00Z","v":3320,"vw":49.46342},{"c":49.41,"h":49.41,"l":49.41,"n":4,"o":49.41,"t":"2026-10-15T14:25:00Z","v":239,"vw":49.41},{"c":49.4276,"h":49.44,"l":49.4276,"n":15,"o":49.44,"t":"2026-10-15T14:30:00Z","v":1446,"vw":49.4338},{"c":49.495,"h":49.57,"l":49.48,"n":63,"o":49.55,"t":"2026-10-15T14:35:00Z","v":4955,"vw":49.526715},{"c":49.515,"h":49.515,"l":49.515,"n":2,"o":49.515,"t":"2026-10-15T14:40:00Z","v":408,"vw":49.515},{"c":49.565,"h":49.65,"l":49.565,"n":12,"o":49.65,"t":"2026-10-15T14:45:00Z","v":1962,"vw":49.575056},{"c":49.5553,"h":49.5553,"l":49.5553,"n":2,"o":49.5553,"t":"2026-10-15T14:50:00Z","v":288,"vw":49.5553},{"c":49.55,"h":49.625,"l":49.55,"n":2,"o":49.625,"t":"2026-10-15T14:55:00Z","v":1060,"vw":49.610637},{"c":49.65,"h":49.65,"l":49.56,"n":14,"o":49.645,"t":"2026-10-15T15:00:00Z","v":2838,"vw":49.621399},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-15T15:05:00Z","v":150,"vw":49.67},{"c":49.685,"h":49.79,"l":49.685,"n":8,"o":49.79,"t":"2026-10-15T15:15:00Z","v":798,"vw":49.754466},{"c":49.645,"h":49.645,"l":49.645,"n":2,"o":49.645,"t":"2026-10-15T15:20:00Z","v":198,"vw":49.645},{"c":49.59,"h":49.59,"l":49.56,"n":5,"o":49.57,"t":"2026-10-15T15:30:00Z","v":715,"vw":49.567622},{"c":49.605,"h":49.605,"l":49.6,"n":5,"o":49.6,"t":"2026-10-15T15:45:00Z","v":3923,"vw":49.601283},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-10-15T15:50:00Z","v":1253,"vw":49.6},{"c":49.595,"h":49.595,"l":49.595,"n":1,"o":49.595,"t":"2026-10-15T16:00:00Z","v":427,"vw":49.595},{"c":49.51,"h":49.51,"l":49.51,"n":2,"o":49.51,"t":"2026-10-15T16:10:00Z","v":786,"vw":49.51},{"c":49.57,"h":49.57,"l":49.44,"n":9,"o":49.44,"t":"2026-10-15T16:15:00Z","v":6071,"vw":49.555338},{"c":49.49,"h":49.49,"l":49.49,"n":3,"o":49.49,"t":"2026-10-15T16:20:00Z","v":145,"vw":49.49},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-15T16:25:00Z","v":871,"vw":49.5},{"c":49.62,"h":49.63,"l":49.55,"n":125,"o":49.59,"t":"2026-10-15T16:35:00Z","v":21143,"vw":49.60429},{"c":49.542,"h":49.542,"l":49.542,"n":1,"o":49.542,"t":"2026-10-15T16:40:00Z","v":100,"vw":49.542},{"c":49.5101,"h":49.5401,"l":49.5101,"n":5,"o":49.5401,"t":"2026-10-15T16:50:00Z","v":1062,"vw":49.52291},{"c":49.58,"h":49.59,"l":49.525,"n":67,"o":49.5609,"t":"2026-10-15T17:00:00Z","v":2854,"vw":49.562139},{"c":49.57,"h":49.58,"l":49.5215,"n":18,"o":49.58,"t":"2026-10-15T17:05:00Z","v":1251,"vw":49.562688},{"c":49.58,"h":49.6,"l":49.56,"n":20,"o":49.57,"t":"2026-10-15T17:10:00Z","v":1267,"vw":49.5875},{"c":49.58,"h":49.62,"l":49.54,"n":29,"o":49.61,"t":"2026-10-15T17:15:00Z","v":2909,"vw":49.594751},{"c":49.61,"h":49.63,"l":49.6,"n":8,"o":49.6,"t":"2026-10-15T17:20:00Z","v":841,"vw":49.621429},{"c":49.56,"h":49.62,"l":49.56,"n":17,"o":49.6,"t":"2026-10-15T17:25:00Z","v":1352,"vw":49.601818},{"c":49.62,"h":49.66,"l":49.59,"n":37,"o":49.61,"t":"2026-10-15T17:30:00Z","v":3559,"vw":49.629451},{"c":49.62,"h":49.68,"l":49.62,"n":52,"o":49.62,"t":"2026-10-15T17:35:00Z","v":6132,"vw":49.647438},{"c":49.615,"h":49.67,"l":49.615,"n":47,"o":49.62,"t":"2026-10-15T17:40:00Z","v":5970,"vw":49.627733},{"c":49.57,"h":49.615,"l":49.57,"n":83,"o":49.615,"t":"2026-10-15T17:45:00Z","v":732,"vw":49.6},{"c":49.615,"h":49.615,"l":49.61,"n":9,"o":49.61,"t":"2026-10-15T17:50:00Z","v":683,"vw":49.611081},{"c":49.62,"h":49.62,"l":49.62,"n":3,"o":49.62,"t":"2026-10-15T17:55:00Z","v":1302,"vw":49.62},{"c":49.63,"h":49.63,"l":49.59,"n":13,"o":49.6,"t":"2026-10-15T18:00:00Z","v":1242,"vw":49.61803},{"c":49.6,"h":49.6,"l":49.59,"n":2,"o":49.59,"t":"2026-10-15T18:10:00Z","v":200,"vw":49.595},{"c":49.64,"h":49.64,"l":49.62,"n":8,"o":49.62,"t":"2026-10-15T18:15:00Z","v":998,"vw":49.630855},{"c":49.58,"h":49.605,"l":49.49,"n":12,"o":49.605,"t":"2026-10-15T18:20:00Z","v":4929,"vw":49.506925},{"c":49.535,"h":49.59,"l":49.535,"n":17,"o":49.57,"t":"2026-10-15T18:25:00Z","v":1765,"vw":49.569532},{"c":49.605,"h":49.605,"l":49.58,"n":7,"o":49.5899,"t":"2026-10-15T18:30:00Z","v":2651,"vw":49.591053},{"c":49.5432,"h":49.59,"l":49.481,"n":20,"o":49.59,"t":"2026-10-15T18:35:00Z","v":36297,"vw":49.49293},{"c":49.53,"h":49.53,"l":49.47,"n":4,"o":49.47,"t":"2026-10-15T18:40:00Z","v":2885,"vw":49.527785},{"c":49.5702,"h":49.575,"l":49.525,"n":6,"o":49.525,"t":"2026-10-15T18:45:00Z","v":627,"vw":49.541812},{"c":49.59,"h":49.63,"l":49.56,"n":9,"o":49.56,"t":"2026-10-15T18:55:00Z","v":1578,"vw":49.594074},{"c":49.62,"h":49.64,"l":49.5746,"n":18,"o":49.5746,"t":"2026-10-15T19:00:00Z","v":4815,"vw":49.628838},{"c":49.63,"h":49.63,"l":49.63,"n":2,"o":49.63,"t":"2026-10-15T19:05:00Z","v":185,"vw":49.63},{"c":49.65,"h":49.65,"l":49.645,"n":9,"o":49.645,"t":"2026-10-15T19:10:00Z","v":1974,"vw":49.646108},{"c":49.685,"h":49.74,"l":49.6101,"n":60,"o":49.67,"t":"2026-10-15T19:15:00Z","v":9451,"vw":49.666456},{"c":49.74,"h":49.785,"l":49.74,"n":9,"o":49.78,"t":"2026-10-15T19:20:00Z","v":761,"vw":49.776667},{"c":49.73,"h":49.75,"l":49.73,"n":14,"o":49.75,"t":"2026-10-15T19:25:00Z","v":1263,"vw":49.73782},{"c":49.735,"h":49.75,"l":49.7,"n":15,"o":49.7,"t":"2026-10-15T19:30:00Z","v":3907,"vw":49.724952},{"c":49.795,"h":49.8,"l":49.68,"n":6,"o":49.68,"t":"2026-10-15T19:35:00Z","v":9382,"vw":49.740169},{"c":49.779,"h":49.779,"l":49.74,"n":7,"o":49.74,"t":"2026-10-15T19:40:00Z","v":936,"vw":49.763502},{"c":49.7209,"h":49.77,"l":49.67,"n":17,"o":49.67,"t":"2026-10-15T19:45:00Z","v":2213,"vw":49.714537},{"c":49.71,"h":49.71,"l":49.685,"n":16,"o":49.685,"t":"2026-10-15T19:50:00Z","v":2657,"vw":49.700711},{"c":49.8,"h":49.81,"l":49.7,"n":71,"o":49.7,"t":"2026-10-15T19:55:00Z","v":8367,"vw":49.775894},{"c":49.81,"h":49.81,"l":49.81,"n":5,"o":49.81,"t":"2026-10-15T20:00:00Z","v":316,"vw":49.81},{"c":50.05,"h":50.05,"l":50.05,"n":23,"o":50.05,"t":"2026-10-16T13:30:00Z","v":2092,"vw":50.05},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-10-16T13:35:00Z","v":154,"vw":49.9},{"c":49.915,"h":50.0048,"l":49.915,"n":4,"o":50.0048,"t":"2026-10-16T13:40:00Z","v":306,"vw":49.945721},{"c":49.99,"h":49.99,"l":49.985,"n":7,"o":49.985,"t":"2026-10-16T13:45:00Z","v":2829,"vw":49.985504},{"c":49.9899,"h":49.9899,"l":49.9889,"n":4,"o":49.9889,"t":"2026-10-16T13:50:00Z","v":453,"vw":49.989153},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-16T13:55:00Z","v":100,"vw":49.92},{"c":49.885,"h":49.97,"l":49.885,"n":33,"o":49.94,"t":"2026-10-16T14:00:00Z","v":2908,"vw":49.939676},{"c":49.8982,"h":49.8982,"l":49.8982,"n":1,"o":49.8982,"t":"2026-10-16T14:05:00Z","v":222,"vw":49.8982},{"c":49.875,"h":49.9,"l":49.85,"n":13,"o":49.89,"t":"2026-10-16T14:20:00Z","v":2147,"vw":49.880598},{"c":49.82,"h":49.86,"l":49.82,"n":5,"o":49.86,"t":"2026-10-16T14:25:00Z","v":262,"vw":49.84},{"c":49.9,"h":49.9,"l":49.845,"n":6,"o":49.85,"t":"2026-10-16T14:30:00Z","v":2101,"vw":49.864279},{"c":49.815,"h":49.815,"l":49.815,"n":3,"o":49.815,"t":"2026-10-16T14:35:00Z","v":230,"vw":49.815},{"c":49.81,"h":49.81,"l":49.81,"n":3,"o":49.81,"t":"2026-10-16T14:40:00Z","v":679,"vw":49.81},{"c":49.8,"h":49.8,"l":49.8,"n":19,"o":49.8,"t":"2026-10-16T14:45:00Z","v":2524,"vw":49.8},{"c":49.8373,"h":49.8373,"l":49.795,"n":5,"o":49.795,"t":"2026-10-16T14:55:00Z","v":1487,"vw":49.802984},{"c":49.795,"h":49.795,"l":49.795,"n":1,"o":49.795,"t":"2026-10-16T15:00:00Z","v":289,"vw":49.795},{"c":49.83,"h":49.83,"l":49.82,"n":3,"o":49.82,"t":"2026-10-16T15:05:00Z","v":500,"vw":49.826},{"c":49.705,"h":49.755,"l":49.7,"n":5,"o":49.755,"t":"2026-10-16T15:20:00Z","v":403,"vw":49.717145},{"c":49.77,"h":49.77,"l":49.77,"n":3,"o":49.77,"t":"2026-10-16T15:25:00Z","v":308,"vw":49.77},{"c":49.7289,"h":49.7289,"l":49.7289,"n":3,"o":49.7289,"t":"2026-10-16T15:30:00Z","v":1878,"vw":49.7289},{"c":49.665,"h":49.665,"l":49.665,"n":1,"o":49.665,"t":"2026-10-16T15:35:00Z","v":1757,"vw":49.665},{"c":49.68,"h":49.73,"l":49.68,"n":2,"o":49.73,"t":"2026-10-16T15:40:00Z","v":362,"vw":49.707624},{"c":49.6548,"h":49.6548,"l":49.6548,"n":1,"o":49.6548,"t":"2026-10-16T15:45:00Z","v":313,"vw":49.6548},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-16T15:50:00Z","v":100,"vw":49.59},{"c":49.51,"h":49.51,"l":49.51,"n":2,"o":49.51,"t":"2026-10-16T15:55:00Z","v":136,"vw":49.51},{"c":49.5003,"h":49.58,"l":49.5003,"n":2,"o":49.58,"t":"2026-10-16T16:00:00Z","v":1300,"vw":49.561608},{"c":49.515,"h":49.57,"l":49.51,"n":7,"o":49.51,"t":"2026-10-16T16:10:00Z","v":4978,"vw":49.513143},{"c":49.44,"h":49.48,"l":49.44,"n":33,"o":49.47,"t":"2026-10-16T16:15:00Z","v":4306,"vw":49.444627},{"c":49.5399,"h":49.5399,"l":49.505,"n":8,"o":49.505,"t":"2026-10-16T16:20:00Z","v":4561,"vw":49.506544},{"c":49.5,"h":49.5,"l":49.46,"n":3,"o":49.46,"t":"2026-10-16T16:30:00Z","v":616,"vw":49.493377},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-16T16:35:00Z","v":143,"vw":49.48},{"c":49.5109,"h":49.5109,"l":49.455,"n":2,"o":49.455,"t":"2026-10-16T16:40:00Z","v":1443,"vw":49.46023},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-16T16:45:00Z","v":2200,"vw":49.36},{"c":49.47,"h":49.47,"l":49.375,"n":13,"o":49.375,"t":"2026-10-16T16:50:00Z","v":1404,"vw":49.406127},{"c":49.38,"h":49.46,"l":49.3775,"n":34,"o":49.395,"t":"2026-10-16T16:55:00Z","v":4715,"vw":49.394403},{"c":49.33,"h":49.41,"l":49.33,"n":6,"o":49.405,"t":"2026-10-16T17:00:00Z","v":655,"vw":49.378438},{"c":49.275,"h":49.31,"l":49.275,"n":4,"o":49.31,"t":"2026-10-16T17:05:00Z","v":1744,"vw":49.283911},{"c":49.26,"h":49.29,"l":49.2,"n":25,"o":49.27,"t":"2026-10-16T17:15:00Z","v":4428,"vw":49.231006},{"c":49.275,"h":49.275,"l":49.23,"n":17,"o":49.23,"t":"2026-10-16T17:20:00Z","v":553,"vw":49.2451},{"c":49.275,"h":49.275,"l":49.275,"n":7,"o":49.275,"t":"2026-10-16T17:25:00Z","v":846,"vw":49.275},{"c":49.31,"h":49.32,"l":49.28,"n":23,"o":49.31,"t":"2026-10-16T17:30:00Z","v":3300,"vw":49.29974},{"c":49.26,"h":49.35,"l":49.26,"n":23,"o":49.35,"t":"2026-10-16T17:35:00Z","v":2639,"vw":49.313805},{"c":49.37,"h":49.39,"l":49.315,"n":4,"o":49.315,"t":"2026-10-16T17:40:00Z","v":1426,"vw":49.326921},{"c":49.35,"h":49.35,"l":49.35,"n":7,"o":49.35,"t":"2026-10-16T17:45:00Z","v":837,"vw":49.35},{"c":49.275,"h":49.305,"l":49.24,"n":95,"o":49.3,"t":"2026-10-16T17:50:00Z","v":2654,"vw":49.252009},{"c":49.21,"h":49.265,"l":49.2,"n":11,"o":49.22,"t":"2026-10-16T17:55:00Z","v":5761,"vw":49.231691},{"c":49.22,"h":49.22,"l":49.12,"n":20,"o":49.15,"t":"2026-10-16T18:00:00Z","v":146833,"vw":49.12145},{"c":49.24,"h":49.27,"l":49.21,"n":27,"o":49.21,"t":"2026-10-16T18:05:00Z","v":3720,"vw":49.222791},{"c":49.245,"h":49.245,"l":49.245,"n":2,"o":49.245,"t":"2026-10-16T18:10:00Z","v":161,"vw":49.245},{"c":49.19,"h":49.24,"l":49.18,"n":10,"o":49.24,"t":"2026-10-16T18:15:00Z","v":4112,"vw":49.190732},{"c":49.255,"h":49.255,"l":49.215,"n":7,"o":49.215,"t":"2026-10-16T18:20:00Z","v":369,"vw":49.238448},{"c":49.19,"h":49.23,"l":49.19,"n":5,"o":49.23,"t":"2026-10-16T18:25:00Z","v":3972,"vw":49.22797},{"c":49.232,"h":49.3,"l":49.16,"n":11,"o":49.2,"t":"2026-10-16T18:30:00Z","v":6295,"vw":49.188382},{"c":49.235,"h":49.235,"l":49.235,"n":3,"o":49.235,"t":"2026-10-16T18:35:00Z","v":530,"vw":49.235},{"c":49.22,"h":49.24,"l":49.22,"n":9,"o":49.24,"t":"2026-10-16T18:40:00Z","v":915,"vw":49.222892},{"c":49.27,"h":49.27,"l":49.23,"n":14,"o":49.23,"t":"2026-10-16T18:45:00Z","v":1852,"vw":49.236156},{"c":49.17,"h":49.29,"l":49.17,"n":8,"o":49.23,"t":"2026-10-16T18:50:00Z","v":10550,"vw":49.211362},{"c":49.2,"h":49.2,"l":49.15,"n":10,"o":49.15,"t":"2026-10-16T18:55:00Z","v":3848,"vw":49.196449},{"c":49.165,"h":49.23,"l":49.15,"n":23,"o":49.16,"t":"2026-10-16T19:05:00Z","v":4881,"vw":49.172757},{"c":49.2451,"h":49.2451,"l":49.16,"n":29,"o":49.17,"t":"2026-10-16T19:10:00Z","v":7098,"vw":49.179707},{"c":49.21,"h":49.33,"l":49.21,"n":24,"o":49.245,"t":"2026-10-16T19:15:00Z","v":5237,"vw":49.291337},{"c":49.29,"h":49.29,"l":49.221,"n":18,"o":49.221,"t":"2026-10-16T19:20:00Z","v":2724,"vw":49.260602},{"c":49.285,"h":49.285,"l":49.23,"n":6,"o":49.235,"t":"2026-10-16T19:25:00Z","v":1933,"vw":49.237923},{"c":49.2822,"h":49.2985,"l":49.22,"n":8,"o":49.225,"t":"2026-10-16T19:35:00Z","v":2910,"vw":49.258533},{"c":49.195,"h":49.29,"l":49.195,"n":12,"o":49.195,"t":"2026-10-16T19:40:00Z","v":3783,"vw":49.232602},{"c":49.2499,"h":49.2499,"l":49.175,"n":12,"o":49.175,"t":"2026-10-16T19:45:00Z","v":2029,"vw":49.197343},{"c":49.275,"h":49.3,"l":49.235,"n":17,"o":49.235,"t":"2026-10-16T19:50:00Z","v":2409,"vw":49.250561},{"c":49.28,"h":49.28,"l":49.24,"n":24,"o":49.245,"t":"2026-10-16T19:55:00Z","v":1491,"vw":49.253473},{"c":49.35,"h":49.35,"l":49.35,"n":4,"o":49.35,"t":"2026-10-16T20:00:00Z","v":305,"vw":49.35},{"c":49.604,"h":49.604,"l":49.51,"n":22,"o":49.51,"t":"2026-10-19T13:30:00Z","v":1894,"vw":49.515857},{"c":49.65,"h":49.65,"l":49.65,"n":4,"o":49.65,"t":"2026-10-19T13:35:00Z","v":191,"vw":49.65},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-10-19T13:40:00Z","v":125,"vw":49.53},{"c":49.46,"h":49.54,"l":49.46,"n":10,"o":49.465,"t":"2026-10-19T13:45:00Z","v":742,"vw":49.482563},{"c":49.53,"h":49.53,"l":49.43,"n":4,"o":49.43,"t":"2026-10-19T13:50:00Z","v":300,"vw":49.48},{"c":49.385,"h":49.385,"l":49.385,"n":1,"o":49.385,"t":"2026-10-19T13:55:00Z","v":201,"vw":49.385},{"c":49.51,"h":49.51,"l":49.38,"n":17,"o":49.38,"t":"2026-10-19T14:00:00Z","v":1936,"vw":49.453408},{"c":49.48,"h":49.53,"l":49.3801,"n":44,"o":49.42,"t":"2026-10-19T14:15:00Z","v":10162,"vw":49.451546},{"c":49.465,"h":49.485,"l":49.39,"n":8,"o":49.485,"t":"2026-10-19T14:20:00Z","v":758,"vw":49.44969},{"c":49.355,"h":49.49,"l":49.32,"n":52,"o":49.37,"t":"2026-10-19T14:30:00Z","v":16278,"vw":49.349779},{"c":49.32,"h":49.32,"l":49.32,"n":2,"o":49.32,"t":"2026-10-19T14:35:00Z","v":135,"vw":49.32},{"c":49.335,"h":49.38,"l":49.33,"n":27,"o":49.37,"t":"2026-10-19T14:40:00Z","v":4093,"vw":49.363815},{"c":49.35,"h":49.38,"l":49.335,"n":16,"o":49.335,"t":"2026-10-19T14:45:00Z","v":1502,"vw":49.355775},{"c":49.342,"h":49.342,"l":49.342,"n":1,"o":49.342,"t":"2026-10-19T14:55:00Z","v":303,"vw":49.342},{"c":49.45,"h":49.515,"l":49.43,"n":42,"o":49.445,"t":"2026-10-19T15:10:00Z","v":7821,"vw":49.488165},{"c":49.49,"h":49.52,"l":49.46,"n":30,"o":49.52,"t":"2026-10-19T15:15:00Z","v":1386,"vw":49.493164},{"c":49.555,"h":49.56,"l":49.5336,"n":7,"o":49.5336,"t":"2026-10-19T15:25:00Z","v":5076,"vw":49.551422},{"c":49.565,"h":49.61,"l":49.54,"n":42,"o":49.54,"t":"2026-10-19T15:35:00Z","v":7401,"vw":49.603237},{"c":49.54,"h":49.59,"l":49.54,"n":6,"o":49.54,"t":"2026-10-19T15:40:00Z","v":1002,"vw":49.555},{"c":49.565,"h":49.565,"l":49.55,"n":4,"o":49.55,"t":"2026-10-19T15:50:00Z","v":403,"vw":49.560033},{"c":49.545,"h":49.59,"l":49.54,"n":22,"o":49.545,"t":"2026-10-19T15:55:00Z","v":4726,"vw":49.564325},{"c":49.42,"h":49.525,"l":49.42,"n":10,"o":49.525,"t":"2026-10-19T16:00:00Z","v":1596,"vw":49.452669},{"c":49.4151,"h":49.47,"l":49.405,"n":18,"o":49.435,"t":"2026-10-19T16:05:00Z","v":2259,"vw":49.442446},{"c":49.36,"h":49.425,"l":49.36,"n":4,"o":49.425,"t":"2026-10-19T16:15:00Z","v":674,"vw":49.375},{"c":49.37,"h":49.49,"l":49.34,"n":18,"o":49.35,"t":"2026-10-19T16:20:00Z","v":2524,"vw":49.434747},{"c":49.43,"h":49.43,"l":49.395,"n":23,"o":49.395,"t":"2026-10-19T16:25:00Z","v":4111,"vw":49.402229},{"c":49.4,"h":49.4,"l":49.36,"n":6,"o":49.37,"t":"2026-10-19T16:30:00Z","v":696,"vw":49.385656},{"c":49.45,"h":49.46,"l":49.37,"n":13,"o":49.4,"t":"2026-10-19T16:40:00Z","v":2770,"vw":49.445519},{"c":49.41,"h":49.41,"l":49.34,"n":11,"o":49.34,"t":"2026-10-19T16:50:00Z","v":1718,"vw":49.377788},{"c":49.385,"h":49.385,"l":49.385,"n":1,"o":49.385,"t":"2026-10-19T16:55:00Z","v":262,"vw":49.385},{"c":49.355,"h":49.355,"l":49.31,"n":16,"o":49.31,"t":"2026-10-19T17:00:00Z","v":685,"vw":49.321102},{"c":49.345,"h":49.38,"l":49.345,"n":9,"o":49.355,"t":"2026-10-19T17:05:00Z","v":3362,"vw":49.361225},{"c":49.335,"h":49.38,"l":49.29,"n":65,"o":49.3,"t":"2026-10-19T17:10:00Z","v":7106,"vw":49.325222},{"c":49.3526,"h":49.3526,"l":49.32,"n":13,"o":49.335,"t":"2026-10-19T17:15:00Z","v":865,"vw":49.331755},{"c":49.33,"h":49.33,"l":49.33,"n":2,"o":49.33,"t":"2026-10-19T17:20:00Z","v":221,"vw":49.33},{"c":49.33,"h":49.35,"l":49.32,"n":13,"o":49.35,"t":"2026-10-19T17:25:00Z","v":2507,"vw":49.329792},{"c":49.295,"h":49.41,"l":49.29,"n":13,"o":49.37,"t":"2026-10-19T17:30:00Z","v":3666,"vw":49.320174},{"c":49.335,"h":49.335,"l":49.335,"n":9,"o":49.335,"t":"2026-10-19T17:35:00Z","v":1087,"vw":49.335},{"c":49.35,"h":49.35,"l":49.34,"n":26,"o":49.35,"t":"2026-10-19T17:40:00Z","v":2590,"vw":49.34959},{"c":49.325,"h":49.33,"l":49.32,"n":4,"o":49.32,"t":"2026-10-19T17:45:00Z","v":404,"vw":49.32625},{"c":49.325,"h":49.3799,"l":49.27,"n":104,"o":49.36,"t":"2026-10-19T17:50:00Z","v":5320,"vw":49.324907},{"c":49.365,"h":49.39,"l":49.325,"n":11,"o":49.325,"t":"2026-10-19T17:55:00Z","v":3208,"vw":49.366499},{"c":49.36,"h":49.36,"l":49.305,"n":18,"o":49.34,"t":"2026-10-19T18:00:00Z","v":3386,"vw":49.32043},{"c":49.36,"h":49.36,"l":49.35,"n":4,"o":49.35,"t":"2026-10-19T18:05:00Z","v":962,"vw":49.356881},{"c":49.3,"h":49.36,"l":49.3,"n":15,"o":49.33,"t":"2026-10-19T18:10:00Z","v":5138,"vw":49.312914},{"c":49.34,"h":49.41,"l":49.32,"n":82,"o":49.32,"t":"2026-10-19T18:15:00Z","v":10661,"vw":49.33153},{"c":49.32,"h":49.38,"l":49.32,"n":178,"o":49.32,"t":"2026-10-19T18:20:00Z","v":36462,"vw":49.330073},{"c":49.29,"h":49.41,"l":49.29,"n":184,"o":49.32,"t":"2026-10-19T18:25:00Z","v":31409,"vw":49.315003},{"c":49.36,"h":49.36,"l":49.285,"n":116,"o":49.29,"t":"2026-10-19T18:30:00Z","v":19773,"vw":49.299845},{"c":49.35,"h":49.38,"l":49.28,"n":17,"o":49.31,"t":"2026-10-19T18:35:00Z","v":3090,"vw":49.325154},{"c":49.35,"h":49.35,"l":49.345,"n":19,"o":49.345,"t":"2026-10-19T18:45:00Z","v":3373,"vw":49.345156},{"c":49.32,"h":49.37,"l":49.31,"n":8,"o":49.31,"t":"2026-10-19T18:50:00Z","v":1300,"vw":49.3544},{"c":49.345,"h":49.345,"l":49.345,"n":3,"o":49.345,"t":"2026-10-19T18:55:00Z","v":3342,"vw":49.345},{"c":49.38,"h":49.38,"l":49.33,"n":20,"o":49.33,"t":"2026-10-19T19:00:00Z","v":611,"vw":49.354133},{"c":49.3699,"h":49.39,"l":49.31,"n":23,"o":49.355,"t":"2026-10-19T19:05:00Z","v":4651,"vw":49.366542},{"c":49.3105,"h":49.37,"l":49.29,"n":42,"o":49.32,"t":"2026-10-19T19:10:00Z","v":5065,"vw":49.312549},{"c":49.33,"h":49.33,"l":49.29,"n":41,"o":49.32,"t":"2026-10-19T19:15:00Z","v":4628,"vw":49.309446},{"c":49.36,"h":49.36,"l":49.34,"n":6,"o":49.34,"t":"2026-10-19T19:20:00Z","v":354,"vw":49.350521},{"c":49.33,"h":49.38,"l":49.33,"n":5,"o":49.36,"t":"2026-10-19T19:25:00Z","v":506,"vw":49.351342},{"c":49.35,"h":49.35,"l":49.33,"n":25,"o":49.33,"t":"2026-10-19T19:30:00Z","v":2555,"vw":49.334444},{"c":49.3802,"h":49.41,"l":49.32,"n":35,"o":49.41,"t":"2026-10-19T19:35:00Z","v":5074,"vw":49.356028},{"c":49.41,"h":49.4299,"l":49.36,"n":16,"o":49.4299,"t":"2026-10-19T19:40:00Z","v":3045,"vw":49.387039},{"c":49.405,"h":49.405,"l":49.365,"n":5,"o":49.365,"t":"2026-10-19T19:45:00Z","v":754,"vw":49.373531},{"c":49.36,"h":49.3622,"l":49.28,"n":26,"o":49.32,"t":"2026-10-19T19:50:00Z","v":2843,"vw":49.319781},{"c":49.34,"h":49.34,"l":49.26,"n":75,"o":49.3,"t":"2026-10-19T19:55:00Z","v":5234,"vw":49.287473},{"c":49.34,"h":49.34,"l":49.34,"n":5,"o":49.34,"t":"2026-10-19T20:00:00Z","v":319,"vw":49.34},{"c":49.4,"h":49.4,"l":49.4,"n":5,"o":49.4,"t":"2026-10-20T13:30:00Z","v":885,"vw":49.4},{"c":49.495,"h":49.495,"l":49.495,"n":1,"o":49.495,"t":"2026-10-20T13:35:00Z","v":107,"vw":49.495},{"c":49.5199,"h":49.6,"l":49.5199,"n":12,"o":49.59,"t":"2026-10-20T13:40:00Z","v":1282,"vw":49.544484},{"c":49.63,"h":49.63,"l":49.52,"n":3,"o":49.52,"t":"2026-10-20T13:45:00Z","v":1511,"vw":49.531913},{"c":49.77,"h":49.77,"l":49.7,"n":2,"o":49.7,"t":"2026-10-20T13:55:00Z","v":1629,"vw":49.708594},{"c":49.636,"h":49.7,"l":49.636,"n":5,"o":49.7,"t":"2026-10-20T14:00:00Z","v":300,"vw":49.676943},{"c":49.77,"h":49.77,"l":49.54,"n":5,"o":49.54,"t":"2026-10-20T14:05:00Z","v":1931,"vw":49.662905},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-10-20T14:15:00Z","v":101,"vw":49.72},{"c":49.83,"h":49.83,"l":49.69,"n":35,"o":49.69,"t":"2026-10-20T14:20:00Z","v":3241,"vw":49.741574},{"c":49.94,"h":49.94,"l":49.805,"n":33,"o":49.805,"t":"2026-10-20T14:25:00Z","v":1009,"vw":49.865154},{"c":49.98,"h":50,"l":49.87,"n":8,"o":50,"t":"2026-10-20T14:30:00Z","v":1549,"vw":49.944241},{"c":49.96,"h":49.96,"l":49.855,"n":9,"o":49.855,"t":"2026-10-20T14:35:00Z","v":513,"vw":49.899534},{"c":49.905,"h":49.905,"l":49.9041,"n":7,"o":49.9041,"t":"2026-10-20T14:40:00Z","v":414,"vw":49.904542},{"c":49.93,"h":50.04,"l":49.87,"n":23,"o":49.927,"t":"2026-10-20T14:45:00Z","v":2540,"vw":49.919683},{"c":49.905,"h":49.905,"l":49.905,"n":4,"o":49.905,"t":"2026-10-20T14:50:00Z","v":184,"vw":49.905},{"c":49.845,"h":49.845,"l":49.84,"n":35,"o":49.84,"t":"2026-10-20T15:20:00Z","v":365,"vw":49.8425},{"c":49.7199,"h":49.805,"l":49.7199,"n":12,"o":49.805,"t":"2026-10-20T15:30:00Z","v":4964,"vw":49.72222},{"c":49.88,"h":49.88,"l":49.815,"n":5,"o":49.815,"t":"2026-10-20T15:40:00Z","v":669,"vw":49.827104},{"c":49.81,"h":49.81,"l":49.81,"n":13,"o":49.81,"t":"2026-10-20T15:45:00Z","v":160,"vw":49.81},{"c":49.8776,"h":49.92,"l":49.845,"n":6,"o":49.845,"t":"2026-10-20T15:55:00Z","v":2273,"vw":49.866832},{"c":49.85,"h":49.859,"l":49.79,"n":8,"o":49.835,"t":"2026-10-20T16:00:00Z","v":1046,"vw":49.8469},{"c":49.7599,"h":49.83,"l":49.705,"n":17,"o":49.7533,"t":"2026-10-20T16:15:00Z","v":6451,"vw":49.727523},{"c":49.8,"h":49.83,"l":49.74,"n":104,"o":49.775,"t":"2026-10-20T16:30:00Z","v":10420,"vw":49.767171},{"c":49.8,"h":49.86,"l":49.8,"n":4,"o":49.8016,"t":"2026-10-20T16:40:00Z","v":10267,"vw":49.857999},{"c":49.76,"h":49.8582,"l":49.76,"n":2,"o":49.8582,"t":"2026-10-20T16:45:00Z","v":328,"vw":49.798322},{"c":49.76,"h":49.87,"l":49.76,"n":12,"o":49.87,"t":"2026-10-20T16:50:00Z","v":1002,"vw":49.80734},{"c":49.79,"h":49.82,"l":49.74,"n":28,"o":49.75,"t":"2026-10-20T17:00:00Z","v":4071,"vw":49.74945},{"c":49.74,"h":49.74,"l":49.74,"n":2,"o":49.74,"t":"2026-10-20T17:05:00Z","v":200,"vw":49.74},{"c":49.79,"h":49.79,"l":49.735,"n":17,"o":49.7607,"t":"2026-10-20T17:10:00Z","v":2036,"vw":49.745312},{"c":49.79,"h":49.79,"l":49.7,"n":10,"o":49.74,"t":"2026-10-20T17:15:00Z","v":1736,"vw":49.733235},{"c":49.77,"h":49.77,"l":49.75,"n":5,"o":49.75,"t":"2026-10-20T17:20:00Z","v":538,"vw":49.761786},{"c":49.77,"h":49.82,"l":49.77,"n":4,"o":49.795,"t":"2026-10-20T17:25:00Z","v":5649,"vw":49.791056},{"c":49.795,"h":49.8,"l":49.76,"n":49,"o":49.795,"t":"2026-10-20T17:30:00Z","v":10578,"vw":49.782652},{"c":49.805,"h":49.85,"l":49.79,"n":30,"o":49.7901,"t":"2026-10-20T17:35:00Z","v":4676,"vw":49.795574},{"c":49.81,"h":49.81,"l":49.81,"n":9,"o":49.81,"t":"2026-10-20T17:40:00Z","v":1336,"vw":49.81},{"c":49.815,"h":49.83,"l":49.77,"n":74,"o":49.77,"t":"2026-10-20T17:45:00Z","v":3717,"vw":49.797853},{"c":49.835,"h":49.84,"l":49.82,"n":22,"o":49.82,"t":"2026-10-20T17:50:00Z","v":2147,"vw":49.823367},{"c":49.81,"h":49.84,"l":49.81,"n":30,"o":49.81,"t":"2026-10-20T17:55:00Z","v":7921,"vw":49.812933},{"c":49.84,"h":49.89,"l":49.84,"n":41,"o":49.85,"t":"2026-10-20T18:00:00Z","v":13784,"vw":49.845849},{"c":49.92,"h":49.92,"l":49.81,"n":10,"o":49.866,"t":"2026-10-20T18:05:00Z","v":3551,"vw":49.832028},{"c":49.88,"h":49.91,"l":49.86,"n":19,"o":49.88,"t":"2026-10-20T18:10:00Z","v":1698,"vw":49.87875},{"c":49.89,"h":49.91,"l":49.83,"n":58,"o":49.87,"t":"2026-10-20T18:15:00Z","v":15935,"vw":49.853909},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-10-20T18:20:00Z","v":500,"vw":49.83},{"c":49.87,"h":49.87,"l":49.81,"n":59,"o":49.83,"t":"2026-10-20T18:25:00Z","v":18551,"vw":49.832181},{"c":49.83,"h":49.87,"l":49.83,"n":10,"o":49.87,"t":"2026-10-20T18:35:00Z","v":1335,"vw":49.835714},{"c":49.81,"h":49.84,"l":49.81,"n":5,"o":49.84,"t":"2026-10-20T18:40:00Z","v":2884,"vw":49.832464},{"c":49.89,"h":49.89,"l":49.79,"n":39,"o":49.825,"t":"2026-10-20T18:45:00Z","v":7422,"vw":49.818922},{"c":49.835,"h":49.835,"l":49.835,"n":5,"o":49.835,"t":"2026-10-20T18:50:00Z","v":301,"vw":49.835},{"c":49.855,"h":49.866,"l":49.79,"n":55,"o":49.835,"t":"2026-10-20T18:55:00Z","v":13122,"vw":49.810875},{"c":49.86,"h":49.86,"l":49.86,"n":10,"o":49.86,"t":"2026-10-20T19:00:00Z","v":660,"vw":49.86},{"c":49.885,"h":49.89,"l":49.82,"n":41,"o":49.875,"t":"2026-10-20T19:05:00Z","v":6644,"vw":49.844013},{"c":49.86,"h":49.95,"l":49.82,"n":84,"o":49.885,"t":"2026-10-20T19:10:00Z","v":16206,"vw":49.872636},{"c":49.885,"h":49.9,"l":49.85,"n":134,"o":49.85,"t":"2026-10-20T19:15:00Z","v":13780,"vw":49.873981},{"c":49.84,"h":49.89,"l":49.84,"n":19,"o":49.85,"t":"2026-10-20T19:20:00Z","v":2350,"vw":49.852808},{"c":49.84,"h":49.88,"l":49.84,"n":34,"o":49.86,"t":"2026-10-20T19:25:00Z","v":6651,"vw":49.856091},{"c":49.86,"h":49.91,"l":49.85,"n":56,"o":49.87,"t":"2026-10-20T19:30:00Z","v":5658,"vw":49.860877},{"c":49.84,"h":49.9,"l":49.82,"n":27,"o":49.86,"t":"2026-10-20T19:35:00Z","v":44107,"vw":49.868811},{"c":49.9298,"h":49.9298,"l":49.84,"n":49,"o":49.88,"t":"2026-10-20T19:40:00Z","v":8556,"vw":49.86094},{"c":49.87,"h":49.91,"l":49.87,"n":17,"o":49.91,"t":"2026-10-20T19:45:00Z","v":1644,"vw":49.886898},{"c":49.84,"h":49.88,"l":49.84,"n":24,"o":49.8501,"t":"2026-10-20T19:50:00Z","v":3466,"vw":49.849327},{"c":49.84,"h":49.87,"l":49.825,"n":234,"o":49.87,"t":"2026-10-20T19:55:00Z","v":27933,"vw":49.852435},{"c":49.85,"h":49.85,"l":49.85,"n":5,"o":49.85,"t":"2026-10-20T20:00:00Z","v":15120,"vw":49.85},{"c":50.3,"h":50.3,"l":50.15,"n":15,"o":50.15,"t":"2026-10-21T13:30:00Z","v":9911,"vw":50.157866},{"c":50.23,"h":50.23,"l":50.23,"n":6,"o":50.23,"t":"2026-10-21T13:35:00Z","v":350,"vw":50.23},{"c":50.25,"h":50.25,"l":50.13,"n":11,"o":50.13,"t":"2026-10-21T13:40:00Z","v":1750,"vw":50.204304},{"c":50.23,"h":50.25,"l":50.23,"n":9,"o":50.25,"t":"2026-10-21T13:45:00Z","v":1665,"vw":50.233193},{"c":50.19,"h":50.2499,"l":50.19,"n":15,"o":50.2,"t":"2026-10-21T13:50:00Z","v":3704,"vw":50.212823},{"c":50.2,"h":50.2,"l":50.175,"n":12,"o":50.2,"t":"2026-10-21T14:00:00Z","v":1537,"vw":50.196732},{"c":50.015,"h":50.1,"l":50.005,"n":22,"o":50.005,"t":"2026-10-21T14:05:00Z","v":3254,"vw":50.072268},{"c":50.01,"h":50.1,"l":50.01,"n":7,"o":50.1,"t":"2026-10-21T14:15:00Z","v":1037,"vw":50.063},{"c":50.11,"h":50.18,"l":50.09,"n":36,"o":50.13,"t":"2026-10-21T14:30:00Z","v":5089,"vw":50.159472},{"c":50.115,"h":50.115,"l":50.05,"n":6,"o":50.05,"t":"2026-10-21T14:35:00Z","v":460,"vw":50.082719},{"c":50.115,"h":50.115,"l":50.109,"n":8,"o":50.109,"t":"2026-10-21T14:40:00Z","v":627,"vw":50.113869},{"c":50.15,"h":50.18,"l":50.11,"n":21,"o":50.15,"t":"2026-10-21T14:45:00Z","v":3614,"vw":50.14672},{"c":50.125,"h":50.13,"l":50.12,"n":5,"o":50.13,"t":"2026-10-21T14:50:00Z","v":565,"vw":50.124419},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-10-21T15:00:00Z","v":137,"vw":50.11},{"c":50.07,"h":50.075,"l":50.07,"n":7,"o":50.075,"t":"2026-10-21T15:05:00Z","v":604,"vw":50.074004},{"c":50.02,"h":50.085,"l":50.01,"n":4,"o":50.085,"t":"2026-10-21T15:10:00Z","v":1374,"vw":50.037329},{"c":50.1,"h":50.1,"l":50.055,"n":28,"o":50.055,"t":"2026-10-21T15:15:00Z","v":3848,"vw":50.07794},{"c":50.065,"h":50.065,"l":50.05,"n":2,"o":50.05,"t":"2026-10-21T15:20:00Z","v":1901,"vw":50.062625},{"c":50.075,"h":50.1,"l":50.075,"n":11,"o":50.1,"t":"2026-10-21T15:25:00Z","v":1079,"vw":50.077987},{"c":50.08,"h":50.095,"l":50.07,"n":7,"o":50.095,"t":"2026-10-21T15:30:00Z","v":664,"vw":50.077931},{"c":50.065,"h":50.0651,"l":50.065,"n":9,"o":50.065,"t":"2026-10-21T15:35:00Z","v":5401,"vw":50.065063},{"c":50.105,"h":50.15,"l":50.06,"n":14,"o":50.07,"t":"2026-10-21T15:45:00Z","v":2651,"vw":50.111566},{"c":50.12,"h":50.12,"l":50.105,"n":3,"o":50.105,"t":"2026-10-21T15:50:00Z","v":1276,"vw":50.115582},{"c":50.12,"h":50.12,"l":50.12,"n":6,"o":50.12,"t":"2026-10-21T15:55:00Z","v":510,"vw":50.12},{"c":50.08,"h":50.15,"l":50.08,"n":5,"o":50.15,"t":"2026-10-21T16:00:00Z","v":1831,"vw":50.104344},{"c":50.085,"h":50.11,"l":50.085,"n":12,"o":50.11,"t":"2026-10-21T16:10:00Z","v":1020,"vw":50.088012},{"c":50.12,"h":50.13,"l":50.09,"n":15,"o":50.09,"t":"2026-10-21T16:20:00Z","v":2905,"vw":50.105859},{"c":50.1,"h":50.13,"l":50.095,"n":16,"o":50.1,"t":"2026-10-21T16:25:00Z","v":1840,"vw":50.113847},{"c":50.06,"h":50.07,"l":50.06,"n":2,"o":50.07,"t":"2026-10-21T16:30:00Z","v":700,"vw":50.067143},{"c":50.23,"h":50.23,"l":50.065,"n":37,"o":50.065,"t":"2026-10-21T16:35:00Z","v":2166,"vw":50.106553},{"c":50.15,"h":50.205,"l":50.15,"n":20,"o":50.205,"t":"2026-10-21T16:40:00Z","v":1265,"vw":50.185687},{"c":50.11,"h":50.135,"l":50.11,"n":5,"o":50.135,"t":"2026-10-21T16:50:00Z","v":1170,"vw":50.132189},{"c":50.125,"h":50.125,"l":50.12,"n":18,"o":50.125,"t":"2026-10-21T16:55:00Z","v":3096,"vw":50.123702},{"c":50.105,"h":50.11,"l":50.051,"n":16,"o":50.09,"t":"2026-10-21T17:00:00Z","v":2829,"vw":50.09737},{"c":50.135,"h":50.18,"l":50.105,"n":29,"o":50.1599,"t":"2026-10-21T17:05:00Z","v":4189,"vw":50.152286},{"c":50.13,"h":50.19,"l":50.13,"n":12,"o":50.135,"t":"2026-10-21T17:10:00Z","v":1415,"vw":50.162692},{"c":50.12,"h":50.1894,"l":50.12,"n":16,"o":50.1894,"t":"2026-10-21T17:15:00Z","v":5382,"vw":50.140775},{"c":50.125,"h":50.125,"l":50.12,"n":8,"o":50.12,"t":"2026-10-21T17:20:00Z","v":900,"vw":50.122027},{"c":50.18,"h":50.18,"l":50.115,"n":21,"o":50.13,"t":"2026-10-21T17:25:00Z","v":3681,"vw":50.136852},{"c":50.1313,"h":50.17,"l":50.125,"n":12,"o":50.125,"t":"2026-10-21T17:30:00Z","v":1679,"vw":50.149715},{"c":50.12,"h":50.1649,"l":50.11,"n":11,"o":50.125,"t":"2026-10-21T17:35:00Z","v":2598,"vw":50.141566},{"c":50.12,"h":50.12,"l":50.1,"n":16,"o":50.12,"t":"2026-10-21T17:40:00Z","v":3533,"vw":50.110786},{"c":50.12,"h":50.17,"l":50.12,"n":24,"o":50.125,"t":"2026-10-21T17:45:00Z","v":2833,"vw":50.137609},{"c":50.13,"h":50.13,"l":50.13,"n":3,"o":50.13,"t":"2026-10-21T17:50:00Z","v":751,"vw":50.13},{"c":50.11,"h":50.2,"l":50.11,"n":17,"o":50.145,"t":"2026-10-21T17:55:00Z","v":1983,"vw":50.161762},{"c":50.1212,"h":50.16,"l":50.12,"n":9,"o":50.12,"t":"2026-10-21T18:00:00Z","v":2078,"vw":50.133827},{"c":50.13,"h":50.13,"l":50.09,"n":14,"o":50.09,"t":"2026-10-21T18:05:00Z","v":3297,"vw":50.1075},{"c":50.155,"h":50.19,"l":50.145,"n":13,"o":50.145,"t":"2026-10-21T18:10:00Z","v":2478,"vw":50.15625},{"c":50.17,"h":50.23,"l":50.14,"n":29,"o":50.21,"t":"2026-10-21T18:15:00Z","v":6225,"vw":50.181863},{"c":50.21,"h":50.21,"l":50.17,"n":5,"o":50.1768,"t":"2026-10-21T18:20:00Z","v":1155,"vw":50.196547},{"c":50.18,"h":50.2,"l":50.15,"n":42,"o":50.19,"t":"2026-10-21T18:25:00Z","v":13457,"vw":50.172329},{"c":50.19,"h":50.22,"l":50.19,"n":18,"o":50.19,"t":"2026-10-21T18:30:00Z","v":1560,"vw":50.205385},{"c":50.19,"h":50.2,"l":50.17,"n":22,"o":50.175,"t":"2026-10-21T18:35:00Z","v":4210,"vw":50.190582},{"c":50.21,"h":50.21,"l":50.18,"n":10,"o":50.18,"t":"2026-10-21T18:40:00Z","v":896,"vw":50.188851},{"c":50.14,"h":50.18,"l":50.135,"n":26,"o":50.18,"t":"2026-10-21T18:45:00Z","v":3401,"vw":50.167756},{"c":50.13,"h":50.13,"l":50.1,"n":27,"o":50.11,"t":"2026-10-21T18:50:00Z","v":2799,"vw":50.116},{"c":50.035,"h":50.11,"l":50.035,"n":26,"o":50.1,"t":"2026-10-21T18:55:00Z","v":5836,"vw":50.051734},{"c":49.96,"h":50,"l":49.915,"n":23,"o":50,"t":"2026-10-21T19:00:00Z","v":3050,"vw":49.958832},{"c":49.945,"h":49.99,"l":49.9,"n":18,"o":49.9,"t":"2026-10-21T19:05:00Z","v":3313,"vw":49.942887},{"c":49.935,"h":49.94,"l":49.9,"n":56,"o":49.9,"t":"2026-10-21T19:10:00Z","v":5300,"vw":49.915761},{"c":49.995,"h":50.005,"l":49.935,"n":32,"o":49.935,"t":"2026-10-21T19:15:00Z","v":6088,"vw":49.996277},{"c":50.07,"h":50.07,"l":50.0215,"n":10,"o":50.03,"t":"2026-10-21T19:20:00Z","v":1187,"vw":50.040658},{"c":50.065,"h":50.08,"l":50.03,"n":22,"o":50.03,"t":"2026-10-21T19:25:00Z","v":4007,"vw":50.065223},{"c":50.07,"h":50.1,"l":50.07,"n":8,"o":50.1,"t":"2026-10-21T19:30:00Z","v":1208,"vw":50.074341},{"c":50.12,"h":50.12,"l":50.07,"n":26,"o":50.07,"t":"2026-10-21T19:35:00Z","v":2674,"vw":50.084602},{"c":50.09,"h":50.09,"l":50.06,"n":26,"o":50.075,"t":"2026-10-21T19:40:00Z","v":3537,"vw":50.072322},{"c":50.115,"h":50.115,"l":50.08,"n":19,"o":50.09,"t":"2026-10-21T19:45:00Z","v":2193,"vw":50.09485},{"c":50.12,"h":50.14,"l":50.1,"n":12,"o":50.11,"t":"2026-10-21T19:50:00Z","v":1532,"vw":50.116594},{"c":50.07,"h":50.13,"l":50.065,"n":40,"o":50.1075,"t":"2026-10-21T19:55:00Z","v":2717,"vw":50.089012},{"c":50.15,"h":50.15,"l":50.15,"n":7,"o":50.15,"t":"2026-10-21T20:00:00Z","v":386,"vw":50.15}],"history":[{"c":41.65,"h":42.33,"l":41.605,"n":670,"o":42.33,"t":"2024-10-21T04:00:00Z","v":68607,"vw":41.802263},{"c":41.4,"h":41.58,"l":41.2679,"n":469,"o":41.58,"t":"2024-10-22T04:00:00Z","v":49625,"vw":41.420316},{"c":41.26,"h":41.33,"l":40.909,"n":552,"o":41.32,"t":"2024-10-23T04:00:00Z","v":66781,"vw":41.114582},{"c":41.22,"h":41.2895,"l":41.03,"n":627,"o":41.27,"t":"2024-10-24T04:00:00Z","v":205326,"vw":41.19492},{"c":41,"h":41.4496,"l":40.9001,"n":397,"o":41.35,"t":"2024-10-25T04:00:00Z","v":41203,"vw":41.140527},{"c":41.43,"h":41.5091,"l":41.27,"n":466,"o":41.27,"t":"2024-10-28T04:00:00Z","v":64008,"vw":41.416469},{"c":41.5,"h":41.5,"l":41.085,"n":425,"o":41.27,"t":"2024-10-29T04:00:00Z","v":50021,"vw":41.350298},{"c":41.46,"h":41.845,"l":41.32,"n":398,"o":41.32,"t":"2024-10-30T04:00:00Z","v":48170,"vw":41.612453},{"c":40.87,"h":41.395,"l":40.87,"n":562,"o":41.36,"t":"2024-10-31T04:00:00Z","v":50374,"vw":41.088045},{"c":40.92,"h":41.2599,"l":40.81,"n":382,"o":41.13,"t":"2024-11-01T04:00:00Z","v":42228,"vw":41.017087},{"c":41.04,"h":41.2388,"l":40.885,"n":523,"o":40.94,"t":"2024-11-04T05:00:00Z","v":65423,"vw":41.07884},{"c":41.68,"h":41.73,"l":40.94,"n":370,"o":41.05,"t":"2024-11-05T05:00:00Z","v":46270,"vw":41.465876},{"c":43.71,"h":43.865,"l":43.0514,"n":930,"o":43.54,"t":"2024-11-06T05:00:00Z","v":193116,"vw":43.458884},{"c":43.67,"h":44.05,"l":43.5991,"n":877,"o":44.05,"t":"2024-11-07T05:00:00Z","v":195089,"vw":43.776928},{"c":43.99,"h":44.06,"l":43.65,"n":851,"o":43.74,"t":"2024-11-08T05:00:00Z","v":276765,"vw":43.930151},{"c":44.38,"h":44.545,"l":44.2166,"n":902,"o":44.48,"t":"2024-11-11T05:00:00Z","v":158356,"vw":44.40769},{"c":43.88,"h":44.42,"l":43.75,"n":723,"o":44.42,"t":"2024-11-12T05:00:00Z","v":85366,"vw":44.08255},{"c":43.6,"h":44.18,"l":43.53,"n":833,"o":44.12,"t":"2024-11-13T05:00:00Z","v":117379,"vw":43.955489},{"c":43.1,"h":43.79,"l":43.035,"n":573,"o":43.77,"t":"2024-11-14T05:00:00Z","v":160246,"vw":43.161512},{"c":42.67,"h":43.115,"l":42.54,"n":516,"o":43.05,"t":"2024-11-15T05:00:00Z","v":49449,"vw":42.730327},{"c":42.77,"h":43,"l":42.6801,"n":1352,"o":43,"t":"2024-11-18T05:00:00Z","v":140782,"vw":42.830828},{"c":42.93,"h":42.93,"l":42.3631,"n":599,"o":42.6,"t":"2024-11-19T05:00:00Z","v":81661,"vw":42.716405},{"c":42.99,"h":43.41,"l":42.545,"n":699,"o":43.41,"t":"2024-11-20T05:00:00Z","v":100749,"vw":42.834722},{"c":43.76,"h":43.76,"l":43.059,"n":537,"o":43.1,"t":"2024-11-21T05:00:00Z","v":102104,"vw":43.610913},{"c":44.3,"h":44.3,"l":43.88,"n":604,"o":43.92,"t":"2024-11-22T05:00:00Z","v":88653,"vw":44.140512},{"c":44.85,"h":45.16,"l":44.76,"n":915,"o":44.8,"t":"2024-11-25T05:00:00Z","v":221385,"vw":44.946193},{"c":44.7,"h":44.94,"l":44.4101,"n":842,"o":44.94,"t":"2024-11-26T05:00:00Z","v":151009,"vw":44.656229},{"c":44.58,"h":45.09,"l":44.5299,"n":604,"o":44.88,"t":"2024-11-27T05:00:00Z","v":115732,"vw":44.643068},{"c":44.68,"h":44.912,"l":44.5901,"n":303,"o":44.9,"t":"2024-11-29T05:00:00Z","v":36713,"vw":44.70098},{"c":44.57,"h":44.89,"l":44.36,"n":746,"o":44.89,"t":"2024-12-02T05:00:00Z","v":101610,"vw":44.578169},{"c":44.43,"h":44.6367,"l":44.2522,"n":589,"o":44.54,"t":"2024-12-03T05:00:00Z","v":148362,"vw":44.426501},{"c":44.56,"h":44.64,"l":44.245,"n":675,"o":44.58,"t":"2024-12-04T05:00:00Z","v":100854,"vw":44.453062},{"c":44.14,"h":44.58,"l":44.125,"n":670,"o":44.58,"t":"2024-12-05T05:00:00Z","v":231107,"vw":44.286517},{"c":43.97,"h":44.3001,"l":43.9234,"n":742,"o":44.3,"t":"2024-12-06T05:00:00Z","v":114565,"vw":44.043028},{"c":43.75,"h":44.27,"l":43.75,"n":525,"o":44.27,"t":"2024-12-09T05:00:00Z","v":66408,"vw":43.929982},{"c":43.56,"h":43.8599,"l":43.4101,"n":558,"o":43.74,"t":"2024-12-10T05:00:00Z","v":178240,"vw":43.754342},{"c":43.8,"h":43.94,"l":43.638,"n":662,"o":43.9,"t":"2024-12-11T05:00:00Z","v":105011,"vw":43.826914},{"c":43.57,"h":43.88,"l":43.53,"n":735,"o":43.66,"t":"2024-12-12T05:00:00Z","v":314875,"vw":43.66132},{"c":43.48,"h":44.16,"l":43.1101,"n":686,"o":44.16,"t":"2024-12-13T05:00:00Z","v":102331,"vw":43.300723},{"c":43.31,"h":43.62,"l":43.27,"n":492,"o":43.31,"t":"2024-12-16T05:00:00Z","v":80632,"vw":43.458365},{"c":42.9,"h":43.3299,"l":42.8,"n":928,"o":43.17,"t":"2024-12-17T05:00:00Z","v":174753,"vw":42.983338},{"c":41.3,"h":43.16,"l":41.21,"n":776,"o":43.16,"t":"2024-12-18T05:00:00Z","v":109294,"vw":42.325604},{"c":41.25,"h":41.91,"l":41.2329,"n":741,"o":41.86,"t":"2024-12-19T05:00:00Z","v":126121,"vw":41.477559},{"c":41.41,"h":41.7974,"l":40.86,"n":536,"o":40.91,"t":"2024-12-20T05:00:00Z","v":68853,"vw":41.453222},{"c":41.34,"h":41.44,"l":41.085,"n":1069,"o":41.26,"t":"2024-12-23T05:00:00Z","v":150091,"vw":41.300932},{"c":41.77,"h":41.77,"l":41.3517,"n":343,"o":41.52,"t":"2024-12-24T05:00:00Z","v":45803,"vw":41.58141},{"c":41.9,"h":41.95,"l":41.4895,"n":627,"o":41.72,"t":"2024-12-26T05:00:00Z","v":89610,"vw":41.751837},{"c":41.45,"h":41.8693,"l":41.155,"n":734,"o":41.76,"t":"2024-12-27T05:00:00Z","v":130202,"vw":41.454757},{"c":41.13,"h":41.35,"l":40.75,"n":1019,"o":41.35,"t":"2024-12-30T05:00:00Z","v":133421,"vw":41.173707},{"c":41.17,"h":41.55,"l":41.09,"n":647,"o":41.35,"t":"2024-12-31T05:00:00Z","v":107190,"vw":41.24909},{"c":41.09,"h":41.7,"l":40.9274,"n":916,"o":41.53,"t":"2025-01-02T05:00:00Z","v":166084,"vw":41.199402},{"c":41.57,"h":41.6,"l":41.0124,"n":686,"o":41.31,"t":"2025-01-03T05:00:00Z","v":221175,"vw":41.448797},{"c":41.47,"h":41.9856,"l":41.428,"n":1166,"o":41.88,"t":"2025-01-06T05:00:00Z","v":401223,"vw":41.683905},{"c":41.24,"h":41.6999,"l":41.04,"n":1085,"o":41.65,"t":"2025-01-07T05:00:00Z","v":201431,"vw":41.26766},{"c":41.34,"h":41.37,"l":40.75,"n":791,"o":41.1,"t":"2025-01-08T05:00:00Z","v":177715,"vw":41.189057},{"c":40.68,"h":41.46,"l":40.4701,"n":1225,"o":41.46,"t":"2025-01-10T05:00:00Z","v":273800,"vw":40.725743},{"c":40.99,"h":40.99,"l":40.26,"n":906,"o":40.43,"t":"2025-01-13T05:00:00Z","v":363538,"vw":40.747491},{"c":41.56,"h":41.56,"l":41.07,"n":888,"o":41.19,"t":"2025-01-14T05:00:00Z","v":325255,"vw":41.410679},{"c":42.15,"h":42.43,"l":41.915,"n":925,"o":42.43,"t":"2025-01-15T05:00:00Z","v":187471,"vw":42.118355},{"c":42.39,"h":42.45,"l":41.9601,"n":825,"o":42.1,"t":"2025-01-16T05:00:00Z","v":182168,"vw":42.28187},{"c":42.54,"h":42.72,"l":42.3922,"n":706,"o":42.72,"t":"2025-01-17T05:00:00Z","v":108251,"vw":42.57107},{"c":43.22,"h":43.23,"l":42.77,"n":905,"o":42.77,"t":"2025-01-21T05:00:00Z","v":224358,"vw":43.107513},{"c":43.1,"h":43.29,"l":42.9116,"n":1617,"o":43.29,"t":"2025-01-22T05:00:00Z","v":309160,"vw":43.070205},{"c":43.06,"h":43.12,"l":42.7,"n":1080,"o":42.97,"t":"2025-01-23T05:00:00Z","v":209560,"vw":43.007263},{"c":42.96,"h":43.1,"l":42.834,"n":1159,"o":43.05,"t":"2025-01-24T05:00:00Z","v":273370,"vw":42.951372},{"c":42.61,"h":42.8757,"l":42.3301,"n":676,"o":42.6,"t":"2025-01-27T05:00:00Z","v":121179,"vw":42.583768},{"c":42.65,"h":42.77,"l":42.42,"n":1107,"o":42.65,"t":"2025-01-28T05:00:00Z","v":237654,"vw":42.568338},{"c":42.48,"h":42.8,"l":42.31,"n":935,"o":42.67,"t":"2025-01-29T05:00:00Z","v":182512,"vw":42.532592},{"c":42.92,"h":43.11,"l":42.65,"n":773,"o":42.65,"t":"2025-01-30T05:00:00Z","v":134272,"vw":43.000909},{"c":42.53,"h":43.08,"l":42.47,"n":1123,"o":43,"t":"2025-01-31T05:00:00Z","v":153974,"vw":42.765668},{"c":42.16,"h":42.39,"l":41.61,"n":1382,"o":41.81,"t":"2025-02-03T05:00:00Z","v":195701,"vw":42.152384},{"c":42.48,"h":42.5,"l":42.1,"n":1153,"o":42.23,"t":"2025-02-04T05:00:00Z","v":177988,"vw":42.421225},{"c":42.87,"h":42.87,"l":42.46,"n":1224,"o":42.67,"t":"2025-02-05T05:00:00Z","v":198773,"vw":42.759691},{"c":42.82,"h":43.08,"l":42.53,"n":1063,"o":43.08,"t":"2025-02-06T05:00:00Z","v":597139,"vw":42.816739},{"c":42.44,"h":42.8597,"l":42.36,"n":1028,"o":42.82,"t":"2025-02-07T05:00:00Z","v":365331,"vw":42.439136},{"c":42.42,"h":42.62,"l":42.2383,"n":2719,"o":42.62,"t":"2025-02-10T05:00:00Z","v":510100,"vw":42.400582},{"c":42.28,"h":42.3121,"l":42.09,"n":721,"o":42.22,"t":"2025-02-11T05:00:00Z","v":153406,"vw":42.202528},{"c":41.94,"h":42.04,"l":41.71,"n":926,"o":41.79,"t":"2025-02-12T05:00:00Z","v":172626,"vw":41.920719},{"c":42.45,"h":42.45,"l":42.02,"n":1125,"o":42.25,"t":"2025-02-13T05:00:00Z","v":184621,"vw":42.264382},{"c":42.36,"h":42.6,"l":42.27,"n":708,"o":42.49,"t":"2025-02-14T05:00:00Z","v":110439,"vw":42.372321},{"c":42.62,"h":42.62,"l":42.3,"n":752,"o":42.49,"t":"2025-02-18T05:00:00Z","v":214827,"vw":42.456879},{"c":42.5,"h":42.58,"l":42.2928,"n":1004,"o":42.37,"t":"2025-02-19T05:00:00Z","v":289771,"vw":42.411723},{"c":42.05,"h":42.4423,"l":41.801,"n":958,"o":42.37,"t":"2025-02-20T05:00:00Z","v":158747,"vw":42.057381},{"c":41.02,"h":42.32,"l":40.9007,"n":1381,"o":42.32,"t":"2025-02-21T05:00:00Z","v":260903,"vw":41.351708},{"c":40.98,"h":41.22,"l":40.75,"n":1345,"o":41.22,"t":"2025-02-24T05:00:00Z","v":657386,"vw":41.036795},{"c":40.96,"h":41.1918,"l":40.65,"n":871,"o":40.87,"t":"2025-02-25T05:00:00Z","v":240922,"vw":40.946772},{"c":41.01,"h":41.451,"l":40.8097,"n":1115,"o":41.14,"t":"2025-02-26T05:00:00Z","v":158031,"vw":41.09781},{"c":40.56,"h":41.05,"l":40.51,"n":814,"o":41,"t":"2025-02-27T05:00:00Z","v":242723,"vw":40.850856},{"c":40.95,"h":40.96,"l":40.385,"n":719,"o":40.5,"t":"2025-02-28T05:00:00Z","v":476199,"vw":40.575481},{"c":40.22,"h":41.16,"l":39.98,"n":2111,"o":41.02,"t":"2025-03-03T05:00:00Z","v":470579,"vw":40.677427},{"c":39.63,"h":40.23,"l":39.17,"n":1173,"o":39.82,"t":"2025-03-04T05:00:00Z","v":594242,"vw":39.658667},{"c":39.96,"h":40.05,"l":39.36,"n":1454,"o":39.64,"t":"2025-03-05T05:00:00Z","v":782625,"vw":39.675986},{"c":39.31,"h":39.829,"l":39.2117,"n":842,"o":39.46,"t":"2025-03-06T05:00:00Z","v":455983,"vw":39.429605},{"c":39.59,"h":39.7481,"l":38.69,"n":928,"o":39.29,"t":"2025-03-07T05:00:00Z","v":865627,"vw":39.386741},{"c":38.74,"h":39.4099,"l":38.424,"n":1490,"o":39.08,"t":"2025-03-10T04:00:00Z","v":513866,"vw":38.85381},{"c":38.73,"h":39.165,"l":38.345,"n":2936,"o":38.79,"t":"2025-03-11T04:00:00Z","v":2222603,"vw":38.728776},{"c":38.6,"h":39.035,"l":38.3645,"n":722,"o":39.03,"t":"2025-03-12T04:00:00Z","v":876783,"vw":38.67602},{"c":38.04,"h":38.67,"l":37.85,"n":1226,"o":38.51,"t":"2025-03-13T04:00:00Z","v":684816,"vw":38.052951},{"c":38.77,"h":38.88,"l":38.07,"n":1511,"o":38.2,"t":"2025-03-14T04:00:00Z","v":1136526,"vw":38.699058},{"c":39.38,"h":39.475,"l":38.71,"n":1692,"o":38.71,"t":"2025-03-17T04:00:00Z","v":993199,"vw":39.298177},{"c":39.08,"h":39.17,"l":38.8857,"n":658,"o":39.17,"t":"2025-03-18T04:00:00Z","v":263660,"vw":39.034192},{"c":39.63,"h":39.835,"l":39.13,"n":2159,"o":39.13,"t":"2025-03-19T04:00:00Z","v":502080,"vw":39.534055},{"c":39.39,"h":39.7346,"l":39.2986,"n":930,"o":39.39,"t":"2025-03-20T04:00:00Z","v":265512,"vw":39.544057},{"c":38.98,"h":39.08,"l":38.6992,"n":1545,"o":38.85,"t":"2025-03-21T04:00:00Z","v":372219,"vw":38.99479},{"c":39.9,"h":40.005,"l":39.3,"n":1046,"o":39.37,"t":"2025-03-24T04:00:00Z","v":598208,"vw":39.781119},{"c":39.82,"h":39.9792,"l":39.6001,"n":1175,"o":39.87,"t":"2025-03-25T04:00:00Z","v":204240,"vw":39.854763},{"c":39.63,"h":40.06,"l":39.4743,"n":927,"o":39.9,"t":"2025-03-26T04:00:00Z","v":277698,"vw":39.719057},{"c":39.4,"h":39.6677,"l":39.2624,"n":969,"o":39.64,"t":"2025-03-27T04:00:00Z","v":722142,"vw":39.457241},{"c":38.81,"h":39.43,"l":38.612,"n":1665,"o":39.29,"t":"2025-03-28T04:00:00Z","v":552830,"vw":38.806994},{"c":39.16,"h":39.16,"l":38.12,"n":2175,"o":38.35,"t":"2025-03-31T04:00:00Z","v":1588742,"vw":38.885201},{"c":39.2,"h":39.31,"l":38.46,"n":1495,"o":38.81,"t":"2025-04-01T04:00:00Z","v":496195,"vw":38.995501},{"c":39.68,"h":39.74,"l":38.785,"n":1295,"o":38.91,"t":"2025-04-02T04:00:00Z","v":346646,"vw":39.492443},{"c":37.42,"h":38.4446,"l":37.35,"n":1137,"o":38.25,"t":"2025-04-03T04:00:00Z","v":342447,"vw":37.60325},{"c":35.62,"h":36.4513,"l":35.1935,"n":2215,"o":36.1,"t":"2025-04-04T04:00:00Z","v":594407,"vw":35.744862},{"c":35.48,"h":36.6201,"l":33.9524,"n":2310,"o":34.66,"t":"2025-04-07T04:00:00Z","v":2506630,"vw":35.377107},{"c":34.67,"h":36.7,"l":34.185,"n":1502,"o":36.7,"t":"2025-04-08T04:00:00Z","v":2387085,"vw":34.859451},{"c":37.82,"h":38.14,"l":34.1406,"n":1449,"o":34.3,"t":"2025-04-09T04:00:00Z","v":3040391,"vw":36.61736},{"c":36.27,"h":36.8,"l":35.3082,"n":1625,"o":36.8,"t":"2025-04-10T04:00:00Z","v":324608,"vw":36.264522},{"c":36.66,"h":36.915,"l":35.4501,"n":1173,"o":35.99,"t":"2025-04-11T04:00:00Z","v":1502795,"vw":36.594476},{"c":37.24,"h":37.33,"l":36.4947,"n":2384,"o":37.33,"t":"2025-04-14T04:00:00Z","v":2198352,"vw":37.105645},{"c":37.22,"h":37.456,"l":36.94,"n":988,"o":37.12,"t":"2025-04-15T04:00:00Z","v":1433809,"vw":37.166896},{"c":36.77,"h":37.17,"l":36.315,"n":1052,"o":37.09,"t":"2025-04-16T04:00:00Z","v":478650,"vw":36.860733},{"c":37.01,"h":37.215,"l":36.7101,"n":862,"o":36.93,"t":"2025-04-17T04:00:00Z","v":376828,"vw":37.047076},{"c":36.2,"h":36.7282,"l":35.73,"n":1211,"o":36.71,"t":"2025-04-21T04:00:00Z","v":817366,"vw":36.110094},{"c":37.04,"h":37.27,"l":36.4607,"n":691,"o":36.59,"t":"2025-04-22T04:00:00Z","v":1482859,"vw":37.001466},{"c":37.58,"h":38.46,"l":37.33,"n":1628,"o":37.96,"t":"2025-04-23T04:00:00Z","v":1103418,"vw":37.803635},{"c":38.15,"h":38.38,"l":37.3126,"n":698,"o":37.5,"t":"2025-04-24T04:00:00Z","v":798737,"vw":38.10385},{"c":38.13,"h":38.13,"l":37.7096,"n":826,"o":38.09,"t":"2025-04-25T04:00:00Z","v":733897,"vw":38.021769},{"c":38.37,"h":38.41,"l":37.7501,"n":1401,"o":38.05,"t":"2025-04-28T04:00:00Z","v":1269514,"vw":38.183431},{"c":38.49,"h":38.6151,"l":37.9001,"n":1064,"o":38.19,"t":"2025-04-29T04:00:00Z","v":424999,"vw":38.42166},{"c":38.44,"h":38.4492,"l":37.58,"n":486,"o":37.99,"t":"2025-04-30T04:00:00Z","v":128232,"vw":38.043174},{"c":38.42,"h":38.86,"l":38.0754,"n":654,"o":38.45,"t":"2025-05-01T04:00:00Z","v":261540,"vw":38.57278},{"c":39.28,"h":39.45,"l":38.9001,"n":775,"o":39.04,"t":"2025-05-02T04:00:00Z","v":511284,"vw":39.317299},{"c":39.16,"h":39.54,"l":39.045,"n":1469,"o":39.09,"t":"2025-05-05T04:00:00Z","v":303684,"vw":39.390486},{"c":38.99,"h":39.3085,"l":38.7685,"n":952,"o":38.96,"t":"2025-05-06T04:00:00Z","v":149370,"vw":39.046784},{"c":39.21,"h":39.38,"l":38.91,"n":897,"o":39.27,"t":"2025-05-07T04:00:00Z","v":135945,"vw":39.219155},{"c":39.64,"h":39.9439,"l":39.28,"n":916,"o":39.5,"t":"2025-05-08T04:00:00Z","v":180609,"vw":39.682388},{"c":39.51,"h":39.8399,"l":39.38,"n":1121,"o":39.81,"t":"2025-05-09T04:00:00Z","v":244779,"vw":39.551377},{"c":40.66,"h":40.9899,"l":40.39,"n":942,"o":40.92,"t":"2025-05-12T04:00:00Z","v":441972,"vw":40.622163},{"c":40.87,"h":41.1099,"l":40.7148,"n":1100,"o":40.79,"t":"2025-05-13T04:00:00Z","v":167731,"vw":40.962191},{"c":40.69,"h":41.01,"l":40.58,"n":1028,"o":41.01,"t":"2025-05-14T04:00:00Z","v":129989,"vw":40.717405},{"c":40.82,"h":40.96,"l":40.48,"n":668,"o":40.54,"t":"2025-05-15T04:00:00Z","v":120785,"vw":40.783334},{"c":41.36,"h":41.36,"l":40.83,"n":1641,"o":41.08,"t":"2025-05-16T04:00:00Z","v":285754,"vw":41.150398},{"c":41.19,"h":41.35,"l":40.8203,"n":783,"o":40.88,"t":"2025-05-19T04:00:00Z","v":106149,"vw":41.142205},{"c":41.18,"h":41.35,"l":41.0301,"n":896,"o":41.19,"t":"2025-05-20T04:00:00Z","v":150634,"vw":41.169024},{"c":40.17,"h":40.9799,"l":40.125,"n":825,"o":40.95,"t":"2025-05-21T04:00:00Z","v":137678,"vw":40.624644},{"c":40.12,"h":40.2999,"l":39.85,"n":1450,"o":40.07,"t":"2025-05-22T04:00:00Z","v":238533,"vw":40.129878},{"c":39.95,"h":40.15,"l":39.61,"n":1733,"o":39.69,"t":"2025-05-23T04:00:00Z","v":186697,"vw":40.018888},{"c":40.81,"h":41.06,"l":40.25,"n":1723,"o":40.45,"t":"2025-05-27T04:00:00Z","v":235968,"vw":40.7485},{"c":40.29,"h":40.9,"l":40.29,"n":972,"o":40.9,"t":"2025-05-28T04:00:00Z","v":149378,"vw":40.487513},{"c":40.49,"h":40.62,"l":40.15,"n":951,"o":40.62,"t":"2025-05-29T04:00:00Z","v":363309,"vw":40.409622},{"c":40.45,"h":40.54,"l":40.09,"n":1348,"o":40.4,"t":"2025-05-30T04:00:00Z","v":184287,"vw":40.349437},{"c":40.43,"h":40.5,"l":39.788,"n":910,"o":40.5,"t":"2025-06-02T04:00:00Z","v":132939,"vw":40.226706},{"c":40.73,"h":40.8699,"l":40.23,"n":919,"o":40.53,"t":"2025-06-03T04:00:00Z","v":127764,"vw":40.675332},{"c":40.68,"h":40.9163,"l":40.61,"n":955,"o":40.88,"t":"2025-06-04T04:00:00Z","v":174833,"vw":40.750406},{"c":40.67,"h":40.84,"l":40.43,"n":757,"o":40.84,"t":"2025-06-05T04:00:00Z","v":100303,"vw":40.682026},{"c":41.01,"h":41.17,"l":40.85,"n":572,"o":41,"t":"2025-06-06T04:00:00Z","v":74678,"vw":40.991097},{"c":41.01,"h":41.24,"l":40.84,"n":771,"o":41.13,"t":"2025-06-09T04:00:00Z","v":143001,"vw":41.128589},{"c":41.15,"h":41.2928,"l":40.98,"n":714,"o":41.24,"t":"2025-06-10T04:00:00Z","v":98938,"vw":41.101985},{"c":40.95,"h":41.34,"l":40.89,"n":1238,"o":41.3,"t":"2025-06-11T04:00:00Z","v":282398,"vw":41.019068},{"c":41.04,"h":41.05,"l":40.7,"n":793,"o":40.84,"t":"2025-06-12T04:00:00Z","v":137527,"vw":40.935872},{"c":40.43,"h":40.8699,"l":40.2201,"n":904,"o":40.59,"t":"2025-06-13T04:00:00Z","v":214257,"vw":40.624165},{"c":40.78,"h":40.9991,"l":40.65,"n":721,"o":40.68,"t":"2025-06-16T04:00:00Z","v":112323,"vw":40.822666},{"c":40.43,"h":40.787,"l":40.42,"n":821,"o":40.51,"t":"2025-06-17T04:00:00Z","v":109511,"vw":40.555618},{"c":40.62,"h":40.9,"l":40.485,"n":539,"o":40.56,"t":"2025-06-18T04:00:00Z","v":76971,"vw":40.699771},{"c":40.44,"h":40.86,"l":40.2342,"n":555,"o":40.78,"t":"2025-06-20T04:00:00Z","v":450427,"vw":40.498407},{"c":40.95,"h":40.95,"l":40.1764,"n":1188,"o":40.33,"t":"2025-06-23T04:00:00Z","v":149648,"vw":40.605068},{"c":41.27,"h":41.3395,"l":40.9919,"n":1001,"o":41.24,"t":"2025-06-24T04:00:00Z","v":94390,"vw":41.256773},{"c":40.77,"h":41.3106,"l":40.76,"n":1416,"o":41.17,"t":"2025-06-25T04:00:00Z","v":287319,"vw":40.921474},{"c":41.34,"h":41.34,"l":40.95,"n":998,"o":41.07,"t":"2025-06-26T04:00:00Z","v":142660,"vw":41.15697},{"c":41.38,"h":41.6799,"l":41.16,"n":830,"o":41.37,"t":"2025-06-27T04:00:00Z","v":132761,"vw":41.371817},{"c":41.47,"h":41.63,"l":41.28,"n":923,"o":41.63,"t":"2025-06-30T04:00:00Z","v":151740,"vw":41.39906},{"c":41.89,"h":42.19,"l":41.22,"n":906,"o":41.4,"t":"2025-07-01T04:00:00Z","v":148882,"vw":41.886731},{"c":42.19,"h":42.19,"l":41.7406,"n":720,"o":41.99,"t":"2025-07-02T04:00:00Z","v":189559,"vw":41.971785},{"c":42.5,"h":42.51,"l":42.3501,"n":509,"o":42.37,"t":"2025-07-03T04:00:00Z","v":165846,"vw":42.434525},{"c":42.04,"h":42.545,"l":41.76,"n":2440,"o":42.37,"t":"2025-07-07T04:00:00Z","v":389393,"vw":42.245021},{"c":41.99,"h":42.225,"l":41.9201,"n":1530,"o":42.02,"t":"2025-07-08T04:00:00Z","v":228772,"vw":42.075135},{"c":42.26,"h":42.38,"l":41.8701,"n":750,"o":42.38,"t":"2025-07-09T04:00:00Z","v":129695,"vw":42.133927},{"c":42.42,"h":42.5999,"l":42.176,"n":517,"o":42.34,"t":"2025-07-10T04:00:00Z","v":79986,"vw":42.471037},{"c":42.03,"h":42.29,"l":41.9,"n":585,"o":42.29,"t":"2025-07-11T04:00:00Z","v":98270,"vw":42.067796},{"c":42.25,"h":42.25,"l":41.9,"n":605,"o":42.04,"t":"2025-07-14T04:00:00Z","v":68964,"vw":42.11341},{"c":41.48,"h":42.4,"l":41.455,"n":683,"o":42.4,"t":"2025-07-15T04:00:00Z","v":84449,"vw":41.748599},{"c":41.71,"h":41.7599,"l":41.1,"n":727,"o":41.58,"t":"2025-07-16T04:00:00Z","v":80480,"vw":41.585373},{"c":42.14,"h":42.21,"l":41.72,"n":422,"o":41.82,"t":"2025-07-17T04:00:00Z","v":94374,"vw":42.015547},{"c":41.98,"h":42.35,"l":41.857,"n":607,"o":42.35,"t":"2025-07-18T04:00:00Z","v":151545,"vw":42.061305},{"c":41.74,"h":42.1499,"l":41.7,"n":970,"o":42.05,"t":"2025-07-21T04:00:00Z","v":160981,"vw":41.994838},{"c":42.16,"h":42.23,"l":41.66,"n":883,"o":41.66,"t":"2025-07-22T04:00:00Z","v":182130,"vw":42.025036},{"c":42.54,"h":42.54,"l":42.2767,"n":618,"o":42.5,"t":"2025-07-23T04:00:00Z","v":74530,"vw":42.437068},{"c":42.2,"h":42.55,"l":42.12,"n":686,"o":42.55,"t":"2025-07-24T04:00:00Z","v":112897,"vw":42.3005},{"c":42.5,"h":42.5199,"l":42.1001,"n":571,"o":42.23,"t":"2025-07-25T04:00:00Z","v":87301,"vw":42.362605},{"c":42.3,"h":42.51,"l":42.24,"n":916,"o":42.51,"t":"2025-07-28T04:00:00Z","v":251647,"vw":42.338497},{"c":42.39,"h":42.5494,"l":42.22,"n":523,"o":42.45,"t":"2025-07-29T04:00:00Z","v":126818,"vw":42.408141},{"c":42.15,"h":42.6699,"l":42,"n":583,"o":42.51,"t":"2025-07-30T04:00:00Z","v":139904,"vw":42.465022},{"c":41.9,"h":42.3699,"l":41.7501,"n":487,"o":42.3,"t":"2025-07-31T04:00:00Z","v":70246,"vw":42.074868},{"c":41.29,"h":41.52,"l":40.7871,"n":816,"o":41.52,"t":"2025-08-01T04:00:00Z","v":107627,"vw":41.270033},{"c":41.99,"h":41.99,"l":41.5,"n":643,"o":41.58,"t":"2025-08-04T04:00:00Z","v":86943,"vw":41.829418},{"c":42.06,"h":42.27,"l":41.6501,"n":787,"o":42.27,"t":"2025-08-05T04:00:00Z","v":125264,"vw":41.952893},{"c":41.92,"h":42.21,"l":41.815,"n":465,"o":42.21,"t":"2025-08-06T04:00:00Z","v":76578,"vw":41.977615},{"c":41.76,"h":42.19,"l":41.5865,"n":666,"o":42.18,"t":"2025-08-07T04:00:00Z","v":96878,"vw":41.824705},{"c":41.91,"h":42.1699,"l":41.7669,"n":503,"o":42.04,"t":"2025-08-08T04:00:00Z","v":378124,"vw":41.943611},{"c":41.83,"h":42.09,"l":41.71,"n":674,"o":42,"t":"2025-08-11T04:00:00Z","v":96454,"vw":41.870106},{"c":42.69,"h":42.79,"l":41.8801,"n":787,"o":41.95,"t":"2025-08-12T04:00:00Z","v":161778,"vw":42.568583},{"c":43.36,"h":43.45,"l":42.72,"n":730,"o":42.85,"t":"2025-08-13T04:00:00Z","v":209235,"vw":43.103153},{"c":42.92,"h":43.1499,"l":42.69,"n":575,"o":43.04,"t":"2025-08-14T04:00:00Z","v":247959,"vw":42.733548},{"c":42.61,"h":43.0868,"l":42.6,"n":662,"o":42.92,"t":"2025-08-15T04:00:00Z","v":97370,"vw":42.731885},{"c":42.75,"h":42.8099,"l":42.61,"n":669,"o":42.61,"t":"2025-08-18T04:00:00Z","v":79910,"vw":42.714279},{"c":42.83,"h":43.16,"l":42.6501,"n":854,"o":42.85,"t":"2025-08-19T04:00:00Z","v":122337,"vw":42.813904},{"c":42.7,"h":42.9299,"l":42.51,"n":627,"o":42.85,"t":"2025-08-20T04:00:00Z","v":72035,"vw":42.625642},{"c":42.73,"h":42.88,"l":42.5,"n":692,"o":42.63,"t":"2025-08-21T04:00:00Z","v":123084,"vw":42.699069},{"c":43.88,"h":44.0182,"l":42.7718,"n":655,"o":42.96,"t":"2025-08-22T04:00:00Z","v":76178,"vw":43.768329},{"c":43.55,"h":43.8699,"l":43.5444,"n":721,"o":43.83,"t":"2025-08-25T04:00:00Z","v":88383,"vw":43.676842},{"c":43.71,"h":43.84,"l":43.5001,"n":573,"o":43.69,"t":"2025-08-26T04:00:00Z","v":75821,"vw":43.716533},{"c":43.97,"h":44.0299,"l":43.71,"n":779,"o":43.76,"t":"2025-08-27T04:00:00Z","v":100271,"vw":43.950914},{"c":44,"h":44.17,"l":43.7308,"n":1098,"o":44.17,"t":"2025-08-28T04:00:00Z","v":136930,"vw":43.932972},{"c":43.82,"h":44.0399,"l":43.6001,"n":616,"o":44.03,"t":"2025-08-29T04:00:00Z","v":62570,"vw":43.786201},{"c":43.64,"h":43.698,"l":43.2001,"n":692,"o":43.48,"t":"2025-09-02T04:00:00Z","v":72427,"vw":43.498846},{"c":43.65,"h":43.7899,"l":43.4111,"n":606,"o":43.49,"t":"2025-09-03T04:00:00Z","v":102395,"vw":43.545905},{"c":44.21,"h":44.21,"l":43.6601,"n":814,"o":43.88,"t":"2025-09-04T04:00:00Z","v":98206,"vw":43.969639},{"c":44.3,"h":44.65,"l":43.9204,"n":749,"o":44.36,"t":"2025-09-05T04:00:00Z","v":119554,"vw":44.153001},{"c":44.33,"h":44.51,"l":44.01,"n":734,"o":44.43,"t":"2025-09-08T04:00:00Z","v":74847,"vw":44.228576},{"c":43.98,"h":44.35,"l":43.7494,"n":658,"o":44.35,"t":"2025-09-09T04:00:00Z","v":59954,"vw":43.979253},{"c":43.89,"h":44.1783,"l":43.69,"n":729,"o":44.15,"t":"2025-09-10T04:00:00Z","v":77438,"vw":43.876669},{"c":44.66,"h":44.66,"l":43.968,"n":685,"o":44.04,"t":"2025-09-11T04:00:00Z","v":86429,"vw":44.389934},{"c":44.15,"h":44.57,"l":44.12,"n":865,"o":44.57,"t":"2025-09-12T04:00:00Z","v":91770,"vw":44.285526},{"c":44.12,"h":44.46,"l":44.04,"n":897,"o":44.46,"t":"2025-09-15T04:00:00Z","v":82266,"vw":44.194745},{"c":43.93,"h":44.23,"l":43.6674,"n":711,"o":44.23,"t":"2025-09-16T04:00:00Z","v":68823,"vw":43.870443},{"c":43.96,"h":44.6499,"l":43.77,"n":1315,"o":44.14,"t":"2025-09-17T04:00:00Z","v":260705,"vw":44.175881},{"c":44.71,"h":44.71,"l":44.1037,"n":923,"o":44.36,"t":"2025-09-18T04:00:00Z","v":212756,"vw":44.529091},{"c":44.02,"h":44.67,"l":44.02,"n":1110,"o":44.67,"t":"2025-09-19T04:00:00Z","v":156687,"vw":44.181852},{"c":44.19,"h":44.33,"l":43.945,"n":1067,"o":43.99,"t":"2025-09-22T04:00:00Z","v":193960,"vw":44.119767},{"c":44.15,"h":44.63,"l":44.0784,"n":914,"o":44.37,"t":"2025-09-23T04:00:00Z","v":101324,"vw":44.258396},{"c":43.84,"h":44.33,"l":43.8,"n":629,"o":44.33,"t":"2025-09-24T04:00:00Z","v":58455,"vw":43.960888},{"c":43.53,"h":43.65,"l":43.32,"n":634,"o":43.42,"t":"2025-09-25T04:00:00Z","v":71022,"vw":43.468788},{"c":44,"h":44,"l":43.58,"n":515,"o":43.58,"t":"2025-09-26T04:00:00Z","v":55673,"vw":43.876292},{"c":43.92,"h":44.27,"l":43.73,"n":868,"o":44.27,"t":"2025-09-29T04:00:00Z","v":96306,"vw":43.878566},{"c":44.01,"h":44.02,"l":43.655,"n":559,"o":43.85,"t":"2025-09-30T04:00:00Z","v":74120,"vw":43.800429},{"c":43.97,"h":44.05,"l":43.8008,"n":1608,"o":43.9,"t":"2025-10-01T04:00:00Z","v":1268773,"vw":43.879214},{"c":44.02,"h":44.0999,"l":43.578,"n":789,"o":44.03,"t":"2025-10-02T04:00:00Z","v":115565,"vw":43.93179},{"c":44.12,"h":44.45,"l":44.0726,"n":860,"o":44.15,"t":"2025-10-03T04:00:00Z","v":93898,"vw":44.243234},{"c":44.08,"h":44.3649,"l":44,"n":849,"o":44.36,"t":"2025-10-06T04:00:00Z","v":284440,"vw":44.157527},{"c":43.63,"h":44.18,"l":43.5505,"n":994,"o":44.08,"t":"2025-10-07T04:00:00Z","v":112214,"vw":43.679842},{"c":43.94,"h":43.9886,"l":43.5,"n":684,"o":43.71,"t":"2025-10-08T04:00:00Z","v":99332,"vw":43.85103},{"c":43.44,"h":44.0665,"l":43.35,"n":599,"o":43.91,"t":"2025-10-09T04:00:00Z","v":68902,"vw":43.503425},{"c":42.34,"h":43.6172,"l":42.2463,"n":832,"o":43.51,"t":"2025-10-10T04:00:00Z","v":89510,"vw":42.698557},{"c":42.98,"h":43.06,"l":42.65,"n":493,"o":42.78,"t":"2025-10-13T04:00:00Z","v":71163,"vw":42.900077},{"c":43.51,"h":43.679,"l":42.55,"n":590,"o":42.55,"t":"2025-10-14T04:00:00Z","v":68414,"vw":43.407875},{"c":43.59,"h":43.8598,"l":43.2006,"n":652,"o":43.66,"t":"2025-10-15T04:00:00Z","v":102772,"vw":43.645601},{"c":43.06,"h":43.79,"l":42.82,"n":743,"o":43.79,"t":"2025-10-16T04:00:00Z","v":356566,"vw":43.381885},{"c":43.16,"h":43.19,"l":42.84,"n":491,"o":43,"t":"2025-10-17T04:00:00Z","v":60389,"vw":43.046991},{"c":43.66,"h":43.6899,"l":43.24,"n":563,"o":43.35,"t":"2025-10-20T04:00:00Z","v":64167,"vw":43.548579},{"c":43.83,"h":43.9298,"l":43.537,"n":538,"o":43.67,"t":"2025-10-21T04:00:00Z","v":89405,"vw":43.802154},{"c":43.5,"h":43.91,"l":43.2592,"n":667,"o":43.91,"t":"2025-10-22T04:00:00Z","v":79849,"vw":43.547548},{"c":43.86,"h":43.96,"l":43.45,"n":634,"o":43.65,"t":"2025-10-23T04:00:00Z","v":83976,"vw":43.832659},{"c":44.11,"h":44.3774,"l":43.9901,"n":752,"o":44.26,"t":"2025-10-24T04:00:00Z","v":91127,"vw":44.192652},{"c":44.12,"h":44.4179,"l":44.0407,"n":728,"o":44.34,"t":"2025-10-27T04:00:00Z","v":85790,"vw":44.157338},{"c":43.8,"h":44.15,"l":43.73,"n":883,"o":44.15,"t":"2025-10-28T04:00:00Z","v":108834,"vw":43.908126},{"c":43.36,"h":43.939,"l":43.11,"n":763,"o":43.65,"t":"2025-10-29T04:00:00Z","v":214963,"vw":43.468143},{"c":43.07,"h":43.62,"l":43.0183,"n":637,"o":43.11,"t":"2025-10-30T04:00:00Z","v":93056,"vw":43.249846},{"c":43.14,"h":43.34,"l":42.84,"n":904,"o":43.1,"t":"2025-10-31T04:00:00Z","v":361423,"vw":43.061157},{"c":43.21,"h":43.21,"l":42.735,"n":1185,"o":43.1,"t":"2025-11-03T05:00:00Z","v":138786,"vw":43.091199},{"c":42.92,"h":43.099,"l":42.75,"n":854,"o":42.88,"t":"2025-11-04T05:00:00Z","v":176435,"vw":42.939948},{"c":43.34,"h":43.51,"l":42.96,"n":1370,"o":43.2,"t":"2025-11-05T05:00:00Z","v":195739,"vw":43.361342},{"c":42.79,"h":43.48,"l":42.785,"n":1193,"o":43.27,"t":"2025-11-06T05:00:00Z","v":371392,"vw":43.075461},{"c":43.18,"h":43.27,"l":42.56,"n":887,"o":42.56,"t":"2025-11-07T05:00:00Z","v":183387,"vw":42.79915},{"c":43.56,"h":43.73,"l":43.13,"n":760,"o":43.54,"t":"2025-11-10T05:00:00Z","v":86397,"vw":43.455645},{"c":43.69,"h":43.78,"l":43.43,"n":748,"o":43.46,"t":"2025-11-11T05:00:00Z","v":88475,"vw":43.647459},{"c":43.79,"h":44.075,"l":43.69,"n":674,"o":43.69,"t":"2025-11-12T05:00:00Z","v":83010,"vw":43.838426},{"c":43.12,"h":43.7622,"l":43.025,"n":601,"o":43.6,"t":"2025-11-13T05:00:00Z","v":109595,"vw":43.325171},{"c":43.07,"h":43.189,"l":42.65,"n":579,"o":42.76,"t":"2025-11-14T05:00:00Z","v":133840,"vw":43.045125},{"c":42.31,"h":43.095,"l":42.1201,"n":877,"o":42.91,"t":"2025-11-17T05:00:00Z","v":104316,"vw":42.618681},{"c":42.45,"h":42.6,"l":42,"n":801,"o":42,"t":"2025-11-18T05:00:00Z","v":155625,"vw":42.434779},{"c":42.44,"h":42.679,"l":42.23,"n":732,"o":42.4,"t":"2025-11-19T05:00:00Z","v":132838,"vw":42.42026},{"c":41.9,"h":43.031,"l":41.858,"n":610,"o":42.97,"t":"2025-11-20T05:00:00Z","v":75573,"vw":42.264687},{"c":42.88,"h":43.08,"l":41.9907,"n":649,"o":42,"t":"2025-11-21T05:00:00Z","v":289592,"vw":42.774449},{"c":43.22,"h":43.31,"l":42.855,"n":712,"o":43.09,"t":"2025-11-24T05:00:00Z","v":66630,"vw":43.165395},{"c":44.07,"h":44.13,"l":43.0701,"n":652,"o":43.52,"t":"2025-11-25T05:00:00Z","v":107282,"vw":43.938109},{"c":44.26,"h":44.54,"l":43.9504,"n":603,"o":44.26,"t":"2025-11-26T05:00:00Z","v":81496,"vw":44.367396},{"c":44.33,"h":44.63,"l":44.2101,"n":285,"o":44.63,"t":"2025-11-28T05:00:00Z","v":22879,"vw":44.381878},{"c":44.08,"h":44.38,"l":43.83,"n":788,"o":43.87,"t":"2025-12-01T05:00:00Z","v":71259,"vw":44.182297},{"c":43.95,"h":44.32,"l":43.91,"n":722,"o":44.32,"t":"2025-12-02T05:00:00Z","v":87856,"vw":44.042409},{"c":44.27,"h":44.3098,"l":43.85,"n":641,"o":44.09,"t":"2025-12-03T05:00:00Z","v":76085,"vw":44.175899},{"c":44.38,"h":44.51,"l":44.1125,"n":767,"o":44.28,"t":"2025-12-04T05:00:00Z","v":87905,"vw":44.338609},{"c":44.34,"h":44.61,"l":44.25,"n":1100,"o":44.58,"t":"2025-12-05T05:00:00Z","v":173504,"vw":44.40705},{"c":44.14,"h":44.4,"l":44.09,"n":889,"o":44.39,"t":"2025-12-08T05:00:00Z","v":135754,"vw":44.196253},{"c":44.14,"h":44.41,"l":44.075,"n":850,"o":44.15,"t":"2025-12-09T05:00:00Z","v":124424,"vw":44.240732},{"c":44.9,"h":45.08,"l":44.07,"n":1239,"o":44.07,"t":"2025-12-10T05:00:00Z","v":158565,"vw":44.60274},{"c":45.42,"h":45.5,"l":44.8,"n":802,"o":44.8,"t":"2025-12-11T05:00:00Z","v":112593,"vw":45.34344},{"c":45.02,"h":45.5499,"l":44.9044,"n":659,"o":45.45,"t":"2025-12-12T05:00:00Z","v":254665,"vw":45.346708},{"c":44.96,"h":45.37,"l":44.8415,"n":792,"o":45.37,"t":"2025-12-15T05:00:00Z","v":126225,"vw":44.975117},{"c":44.71,"h":45.01,"l":44.5,"n":797,"o":45.01,"t":"2025-12-16T05:00:00Z","v":80870,"vw":44.730005},{"c":44.54,"h":45.14,"l":44.4754,"n":557,"o":44.85,"t":"2025-12-17T05:00:00Z","v":204702,"vw":44.576397},{"c":44.75,"h":45.1,"l":44.6718,"n":731,"o":44.89,"t":"2025-12-18T05:00:00Z","v":87996,"vw":44.847085},{"c":44.8,"h":44.89,"l":44.65,"n":842,"o":44.74,"t":"2025-12-19T05:00:00Z","v":137095,"vw":44.775315},{"c":45.14,"h":45.28,"l":44.9497,"n":1100,"o":44.98,"t":"2025-12-22T05:00:00Z","v":172033,"vw":45.130518},{"c":44.98,"h":45.26,"l":44.895,"n":1017,"o":45.12,"t":"2025-12-23T05:00:00Z","v":117718,"vw":45.015642},{"c":45.08,"h":45.1499,"l":44.86,"n":371,"o":44.94,"t":"2025-12-24T05:00:00Z","v":42014,"vw":45.008939},{"c":45.07,"h":45.13,"l":44.915,"n":565,"o":45.13,"t":"2025-12-26T05:00:00Z","v":37466,"vw":45.002088},{"c":44.83,"h":45.03,"l":44.72,"n":780,"o":45.03,"t":"2025-12-29T05:00:00Z","v":88469,"vw":44.844009},{"c":44.63,"h":44.96,"l":44.624,"n":777,"o":44.96,"t":"2025-12-30T05:00:00Z","v":186078,"vw":44.686291},{"c":44.13,"h":44.72,"l":44.115,"n":621,"o":44.72,"t":"2025-12-31T05:00:00Z","v":79955,"vw":44.30511},{"c":44.48,"h":44.55,"l":44.0865,"n":889,"o":44.37,"t":"2026-01-02T05:00:00Z","v":117034,"vw":44.341166},{"c":44.99,"h":45.19,"l":44.54,"n":2257,"o":44.54,"t":"2026-01-05T05:00:00Z","v":376091,"vw":45.050062},{"c":45.46,"h":45.53,"l":44.765,"n":1142,"o":44.88,"t":"2026-01-06T05:00:00Z","v":139873,"vw":45.236034},{"c":45.27,"h":45.5199,"l":45.022,"n":989,"o":45.46,"t":"2026-01-07T05:00:00Z","v":144474,"vw":45.19206},{"c":45.49,"h":45.53,"l":45.1641,"n":722,"o":45.27,"t":"2026-01-08T05:00:00Z","v":91265,"vw":45.408402},{"c":45.7,"h":45.9,"l":45.4401,"n":819,"o":45.58,"t":"2026-01-09T05:00:00Z","v":240453,"vw":45.67054},{"c":45.79,"h":45.82,"l":45.4601,"n":1099,"o":45.55,"t":"2026-01-12T05:00:00Z","v":122138,"vw":45.737518},{"c":45.81,"h":46.08,"l":45.49,"n":885,"o":45.93,"t":"2026-01-13T05:00:00Z","v":170919,"vw":45.748605},{"c":45.93,"h":45.99,"l":45.58,"n":886,"o":45.81,"t":"2026-01-14T05:00:00Z","v":92065,"vw":45.805879},{"c":46.41,"h":46.58,"l":46.05,"n":711,"o":46.05,"t":"2026-01-15T05:00:00Z","v":106034,"vw":46.409897},{"c":46.28,"h":46.4489,"l":46.1112,"n":743,"o":46.35,"t":"2026-01-16T05:00:00Z","v":153913,"vw":46.324597},{"c":45.72,"h":46.15,"l":45.6,"n":1053,"o":45.77,"t":"2026-01-20T05:00:00Z","v":138955,"vw":45.797627},{"c":46.54,"h":46.685,"l":45.8603,"n":823,"o":46,"t":"2026-01-21T05:00:00Z","v":238374,"vw":46.209622},{"c":46.58,"h":46.9199,"l":46.47,"n":1407,"o":46.9,"t":"2026-01-22T05:00:00Z","v":235625,"vw":46.593226},{"c":45.92,"h":46.46,"l":45.8007,"n":740,"o":46.46,"t":"2026-01-23T05:00:00Z","v":155655,"vw":45.930949},{"c":46.05,"h":46.37,"l":45.85,"n":693,"o":46.02,"t":"2026-01-26T05:00:00Z","v":91122,"vw":46.030095},{"c":45.97,"h":46.2,"l":45.75,"n":622,"o":46.2,"t":"2026-01-27T05:00:00Z","v":73603,"vw":45.937574},{"c":45.83,"h":46.14,"l":45.735,"n":755,"o":45.95,"t":"2026-01-28T05:00:00Z","v":111064,"vw":45.912309},{"c":45.96,"h":46.1899,"l":45.31,"n":716,"o":45.97,"t":"2026-01-29T05:00:00Z","v":111920,"vw":45.758485},{"c":45.7,"h":45.8605,"l":45.281,"n":833,"o":45.8,"t":"2026-01-30T05:00:00Z","v":87761,"vw":45.56342},{"c":46.12,"h":46.33,"l":45.65,"n":1228,"o":45.65,"t":"2026-02-02T05:00:00Z","v":126189,"vw":46.087504},{"c":46.05,"h":46.41,"l":45.61,"n":892,"o":46.28,"t":"2026-02-03T05:00:00Z","v":105075,"vw":45.945506},{"c":46.25,"h":46.5,"l":45.8203,"n":762,"o":46.15,"t":"2026-02-04T05:00:00Z","v":856989,"vw":46.258488},{"c":46.13,"h":46.4899,"l":45.91,"n":651,"o":46.13,"t":"2026-02-05T05:00:00Z","v":248799,"vw":46.124869},{"c":47.51,"h":47.51,"l":46.64,"n":835,"o":46.64,"t":"2026-02-06T05:00:00Z","v":120673,"vw":47.092559},{"c":47.28,"h":47.41,"l":47,"n":842,"o":47.08,"t":"2026-02-09T05:00:00Z","v":116414,"vw":47.300616},{"c":47.22,"h":47.49,"l":47.1474,"n":661,"o":47.29,"t":"2026-02-10T05:00:00Z","v":91005,"vw":47.351523},{"c":47.29,"h":47.79,"l":46.98,"n":915,"o":47.64,"t":"2026-02-11T05:00:00Z","v":90335,"vw":47.240378},{"c":46.61,"h":47.75,"l":46.261,"n":903,"o":47.57,"t":"2026-02-12T05:00:00Z","v":108994,"vw":46.76204},{"c":47.13,"h":47.3591,"l":46.51,"n":663,"o":46.67,"t":"2026-02-13T05:00:00Z","v":86755,"vw":47.097437},{"c":47.13,"h":47.27,"l":46.62,"n":1171,"o":47.07,"t":"2026-02-17T05:00:00Z","v":138330,"vw":47.08919},{"c":47.29,"h":47.6399,"l":47.08,"n":565,"o":47.19,"t":"2026-02-18T05:00:00Z","v":428159,"vw":47.436508},{"c":47.24,"h":47.26,"l":46.8801,"n":730,"o":47.26,"t":"2026-02-19T05:00:00Z","v":83189,"vw":47.088049},{"c":47.54,"h":47.65,"l":47.03,"n":625,"o":47.05,"t":"2026-02-20T05:00:00Z","v":90569,"vw":47.361497},{"c":46.81,"h":47.39,"l":46.52,"n":712,"o":47.39,"t":"2026-02-23T05:00:00Z","v":191652,"vw":46.705038},{"c":47.19,"h":47.31,"l":46.75,"n":1294,"o":46.84,"t":"2026-02-24T05:00:00Z","v":375849,"vw":47.14933},{"c":47.27,"h":47.44,"l":46.985,"n":678,"o":47.35,"t":"2026-02-25T05:00:00Z","v":81333,"vw":47.23717},{"c":47.58,"h":47.61,"l":46.8652,"n":623,"o":47.35,"t":"2026-02-26T05:00:00Z","v":101693,"vw":47.363208},{"c":47.09,"h":47.16,"l":46.7,"n":590,"o":47.16,"t":"2026-02-27T05:00:00Z","v":61915,"vw":46.916368},{"c":47.37,"h":47.45,"l":46.57,"n":1073,"o":46.59,"t":"2026-03-02T05:00:00Z","v":106669,"vw":47.200317},{"c":46.47,"h":46.8193,"l":45.52,"n":1243,"o":46.16,"t":"2026-03-03T05:00:00Z","v":155941,"vw":46.370877},{"c":46.73,"h":46.85,"l":46.26,"n":947,"o":46.78,"t":"2026-03-04T05:00:00Z","v":85046,"vw":46.681552},{"c":45.88,"h":46.48,"l":45.43,"n":1253,"o":46.28,"t":"2026-03-05T05:00:00Z","v":115977,"vw":45.824468},{"c":44.9,"h":45.205,"l":44.65,"n":841,"o":45.2,"t":"2026-03-06T05:00:00Z","v":99308,"vw":44.934197},{"c":45.24,"h":45.38,"l":43.895,"n":1432,"o":44.45,"t":"2026-03-09T04:00:00Z","v":236722,"vw":44.56538},{"c":45.15,"h":45.9319,"l":45.1004,"n":1462,"o":45.27,"t":"2026-03-10T04:00:00Z","v":339691,"vw":45.380998},{"c":45.13,"h":45.3157,"l":44.8,"n":702,"o":45.13,"t":"2026-03-11T04:00:00Z","v":79433,"vw":45.031238},{"c":44.23,"h":44.81,"l":44.21,"n":740,"o":44.81,"t":"2026-03-12T04:00:00Z","v":100313,"vw":44.523949},{"c":44.23,"h":44.7175,"l":44.06,"n":1018,"o":44.59,"t":"2026-03-13T04:00:00Z","v":136643,"vw":44.256202},{"c":44.53,"h":45.11,"l":44.53,"n":972,"o":44.77,"t":"2026-03-16T04:00:00Z","v":165301,"vw":44.735574},{"c":44.93,"h":45.12,"l":44.73,"n":660,"o":44.88,"t":"2026-03-17T04:00:00Z","v":70472,"vw":44.900222},{"c":44.45,"h":44.99,"l":44.45,"n":836,"o":44.73,"t":"2026-03-18T04:00:00Z","v":104328,"vw":44.726979},{"c":44.72,"h":44.9892,"l":44.1,"n":659,"o":44.48,"t":"2026-03-19T04:00:00Z","v":68907,"vw":44.454836},{"c":43.5,"h":44.38,"l":43.32,"n":906,"o":44.38,"t":"2026-03-20T04:00:00Z","v":142900,"vw":43.719357},{"c":44.33,"h":45.11,"l":44.244,"n":1059,"o":44.28,"t":"2026-03-23T04:00:00Z","v":324443,"vw":44.637906},{"c":44.87,"h":45.105,"l":44.01,"n":970,"o":44.01,"t":"2026-03-24T04:00:00Z","v":128115,"vw":44.841269},{"c":45.11,"h":45.305,"l":44.735,"n":681,"o":45.23,"t":"2026-03-25T04:00:00Z","v":79072,"vw":45.10296},{"c":44.45,"h":45.11,"l":44.39,"n":640,"o":44.69,"t":"2026-03-26T04:00:00Z","v":114861,"vw":44.695472},{"c":43.9,"h":44.45,"l":43.755,"n":862,"o":44.28,"t":"2026-03-27T04:00:00Z","v":243540,"vw":44.039779},{"c":43.4,"h":44.42,"l":43.3,"n":995,"o":44.42,"t":"2026-03-30T04:00:00Z","v":256745,"vw":43.548063},{"c":44.72,"h":44.88,"l":43.77,"n":871,"o":44.07,"t":"2026-03-31T04:00:00Z","v":218593,"vw":44.259305},{"c":45.22,"h":45.585,"l":45.02,"n":798,"o":45.02,"t":"2026-04-01T04:00:00Z","v":111889,"vw":45.315347},{"c":45.4,"h":45.4,"l":44.3601,"n":885,"o":44.5,"t":"2026-04-02T04:00:00Z","v":227274,"vw":45.213785},{"c":45.52,"h":45.55,"l":45.02,"n":874,"o":45.41,"t":"2026-04-06T04:00:00Z","v":163728,"vw":45.339314},{"c":45.57,"h":45.645,"l":45.1186,"n":687,"o":45.53,"t":"2026-04-07T04:00:00Z","v":77569,"vw":45.431631},{"c":47.01,"h":47.2086,"l":46.69,"n":752,"o":46.89,"t":"2026-04-08T04:00:00Z","v":167982,"vw":46.916142},{"c":47.3,"h":47.45,"l":46.7876,"n":774,"o":46.9,"t":"2026-04-09T04:00:00Z","v":128870,"vw":47.211487},{"c":47.07,"h":47.46,"l":47.005,"n":680,"o":47.46,"t":"2026-04-10T04:00:00Z","v":83534,"vw":47.176288},{"c":47.75,"h":47.76,"l":46.92,"n":1035,"o":47,"t":"2026-04-13T04:00:00Z","v":76872,"vw":47.382621},{"c":47.96,"h":48.07,"l":47.58,"n":759,"o":47.92,"t":"2026-04-14T04:00:00Z","v":100661,"vw":47.934729},{"c":47.63,"h":48.0099,"l":47.53,"n":866,"o":47.97,"t":"2026-04-15T04:00:00Z","v":105044,"vw":47.693348},{"c":47.71,"h":48.0599,"l":47.5353,"n":572,"o":47.7,"t":"2026-04-16T04:00:00Z","v":105046,"vw":47.724533},{"c":48.66,"h":48.96,"l":48.21,"n":784,"o":48.21,"t":"2026-04-17T04:00:00Z","v":80197,"vw":48.677437},{"c":48.87,"h":48.93,"l":48.58,"n":735,"o":48.58,"t":"2026-04-20T04:00:00Z","v":88465,"vw":48.810796},{"c":48.47,"h":49.2099,"l":48.355,"n":662,"o":49.14,"t":"2026-04-21T04:00:00Z","v":183563,"vw":48.592145},{"c":48.57,"h":49.01,"l":48.31,"n":781,"o":49.01,"t":"2026-04-22T04:00:00Z","v":133927,"vw":48.444586},{"c":48.56,"h":48.81,"l":48.0388,"n":540,"o":48.64,"t":"2026-04-23T04:00:00Z","v":71852,"vw":48.54545},{"c":48.73,"h":48.84,"l":48.1944,"n":689,"o":48.55,"t":"2026-04-24T04:00:00Z","v":77484,"vw":48.631068},{"c":48.89,"h":48.9499,"l":48.68,"n":986,"o":48.9,"t":"2026-04-27T04:00:00Z","v":97587,"vw":48.80407},{"c":48.27,"h":48.91,"l":48.1505,"n":687,"o":48.72,"t":"2026-04-28T04:00:00Z","v":93251,"vw":48.271837},{"c":47.95,"h":48.49,"l":47.805,"n":591,"o":48.27,"t":"2026-04-29T04:00:00Z","v":89844,"vw":47.986841},{"c":48.87,"h":48.98,"l":48.1426,"n":587,"o":48.21,"t":"2026-04-30T04:00:00Z","v":116855,"vw":48.634675},{"c":49.05,"h":49.2,"l":48.79,"n":933,"o":49.08,"t":"2026-05-01T04:00:00Z","v":149627,"vw":48.979914},{"c":48.8,"h":49.36,"l":48.61,"n":1015,"o":48.97,"t":"2026-05-04T04:00:00Z","v":114045,"vw":48.900333},{"c":49.69,"h":49.8199,"l":49.1,"n":1245,"o":49.24,"t":"2026-05-05T04:00:00Z","v":211812,"vw":49.612287},{"c":50.21,"h":50.4399,"l":49.8385,"n":1009,"o":50.24,"t":"2026-05-06T04:00:00Z","v":125407,"vw":50.101142},{"c":49.46,"h":50.25,"l":49.32,"n":997,"o":50.25,"t":"2026-05-07T04:00:00Z","v":150923,"vw":49.602563},{"c":49.92,"h":49.9987,"l":49.56,"n":701,"o":49.93,"t":"2026-05-08T04:00:00Z","v":140603,"vw":49.866222},{"c":49.88,"h":50.19,"l":49.82,"n":1159,"o":50.14,"t":"2026-05-11T04:00:00Z","v":136697,"vw":50.010644},{"c":49.5,"h":49.8399,"l":48.78,"n":811,"o":49.73,"t":"2026-05-12T04:00:00Z","v":139447,"vw":49.287211},{"c":49.34,"h":49.71,"l":49.12,"n":915,"o":49.71,"t":"2026-05-13T04:00:00Z","v":102751,"vw":49.33957},{"c":49.54,"h":49.815,"l":49.37,"n":591,"o":49.61,"t":"2026-05-14T04:00:00Z","v":119329,"vw":49.674885},{"c":48.62,"h":49.08,"l":48.6,"n":943,"o":49.08,"t":"2026-05-15T04:00:00Z","v":116788,"vw":48.749678},{"c":48.59,"h":49.02,"l":48.3,"n":1020,"o":48.8,"t":"2026-05-18T04:00:00Z","v":84721,"vw":48.546873},{"c":48.25,"h":48.6637,"l":47.88,"n":760,"o":48.32,"t":"2026-05-19T04:00:00Z","v":104019,"vw":48.226178},{"c":49,"h":49.1,"l":48.315,"n":567,"o":48.58,"t":"2026-05-20T04:00:00Z","v":83937,"vw":48.876691},{"c":49.42,"h":49.52,"l":48.5101,"n":815,"o":48.9,"t":"2026-05-21T04:00:00Z","v":147792,"vw":49.151936},{"c":49.69,"h":49.7793,"l":49.42,"n":729,"o":49.58,"t":"2026-05-22T04:00:00Z","v":100765,"vw":49.625185},{"c":50.5,"h":50.5,"l":50,"n":881,"o":50.03,"t":"2026-05-26T04:00:00Z","v":80308,"vw":50.323114},{"c":50.3,"h":50.66,"l":50.2,"n":740,"o":50.57,"t":"2026-05-27T04:00:00Z","v":79592,"vw":50.323386},{"c":50.3,"h":50.47,"l":49.78,"n":805,"o":50.3,"t":"2026-05-28T04:00:00Z","v":126559,"vw":50.32307},{"c":50.17,"h":50.37,"l":49.94,"n":638,"o":50.3,"t":"2026-05-29T04:00:00Z","v":92101,"vw":50.112019},{"c":50.08,"h":50.18,"l":49.55,"n":967,"o":49.9,"t":"2026-06-01T04:00:00Z","v":150845,"vw":50.029524},{"c":50.53,"h":50.57,"l":50,"n":702,"o":50,"t":"2026-06-02T04:00:00Z","v":101709,"vw":50.466107},{"c":50.49,"h":50.67,"l":50.1603,"n":627,"o":50.47,"t":"2026-06-03T04:00:00Z","v":136569,"vw":50.496874},{"c":50.75,"h":50.8299,"l":50.22,"n":810,"o":50.55,"t":"2026-06-04T04:00:00Z","v":103532,"vw":50.709244},{"c":49.74,"h":50.55,"l":49.51,"n":722,"o":50.24,"t":"2026-06-05T04:00:00Z","v":81548,"vw":49.962678},{"c":49.94,"h":50.34,"l":49.76,"n":742,"o":50.34,"t":"2026-06-08T04:00:00Z","v":69126,"vw":50.052629},{"c":50.29,"h":50.93,"l":49.24,"n":870,"o":50.3,"t":"2026-06-09T04:00:00Z","v":152606,"vw":50.167769},{"c":49.76,"h":50.785,"l":49.69,"n":994,"o":50.31,"t":"2026-06-10T04:00:00Z","v":132625,"vw":50.173811},{"c":51.18,"h":51.2,"l":50.06,"n":811,"o":50.15,"t":"2026-06-11T04:00:00Z","v":439977,"vw":50.699165},{"c":51.69,"h":51.9,"l":51.32,"n":714,"o":51.49,"t":"2026-06-12T04:00:00Z","v":99711,"vw":51.732513},{"c":51.94,"h":52.4517,"l":51.805,"n":945,"o":52.42,"t":"2026-06-15T04:00:00Z","v":90009,"vw":52.022769},{"c":51.44,"h":52.26,"l":51.4004,"n":730,"o":51.95,"t":"2026-06-16T04:00:00Z","v":110196,"vw":51.747669},{"c":51.01,"h":51.93,"l":50.86,"n":622,"o":51.77,"t":"2026-06-17T04:00:00Z","v":67938,"vw":51.544572},{"c":51.57,"h":51.597,"l":51.16,"n":667,"o":51.48,"t":"2026-06-18T04:00:00Z","v":103258,"vw":51.42459},{"c":52.04,"h":52.09,"l":51.6,"n":1041,"o":51.83,"t":"2026-06-22T04:00:00Z","v":105720,"vw":51.907888},{"c":51.36,"h":51.7193,"l":50.92,"n":970,"o":51.16,"t":"2026-06-23T04:00:00Z","v":94396,"vw":51.430944},{"c":51.64,"h":51.98,"l":51.375,"n":634,"o":51.55,"t":"2026-06-24T04:00:00Z","v":69853,"vw":51.671509},{"c":52.57,"h":52.745,"l":52.22,"n":827,"o":52.22,"t":"2026-06-25T04:00:00Z","v":133243,"vw":52.427915},{"c":52.33,"h":52.5573,"l":51.92,"n":905,"o":52.01,"t":"2026-06-26T04:00:00Z","v":94538,"vw":52.227949},{"c":52.44,"h":52.52,"l":51.67,"n":1674,"o":52.52,"t":"2026-06-29T04:00:00Z","v":140424,"vw":52.224144},{"c":52.85,"h":53,"l":52.3712,"n":788,"o":52.42,"t":"2026-06-30T04:00:00Z","v":165992,"vw":52.809646},{"c":52.29,"h":52.85,"l":52.22,"n":857,"o":52.7,"t":"2026-07-01T04:00:00Z","v":117456,"vw":52.539165},{"c":51.63,"h":52.56,"l":51.125,"n":910,"o":52.52,"t":"2026-07-02T04:00:00Z","v":134914,"vw":51.487102},{"c":51.84,"h":52.16,"l":51.67,"n":996,"o":51.67,"t":"2026-07-06T04:00:00Z","v":101425,"vw":51.846372},{"c":51.14,"h":51.9573,"l":50.811,"n":1297,"o":51.72,"t":"2026-07-07T04:00:00Z","v":111184,"vw":51.146558},{"c":50.86,"h":51.11,"l":50.26,"n":966,"o":51.11,"t":"2026-07-08T04:00:00Z","v":152718,"vw":50.637501},{"c":51.56,"h":51.82,"l":51.12,"n":914,"o":51.4,"t":"2026-07-09T04:00:00Z","v":106074,"vw":51.646311},{"c":51.59,"h":51.7399,"l":51.26,"n":688,"o":51.62,"t":"2026-07-10T04:00:00Z","v":116966,"vw":51.526342},{"c":50.98,"h":51.48,"l":50.81,"n":794,"o":51.28,"t":"2026-07-13T04:00:00Z","v":97789,"vw":51.017632},{"c":51.2,"h":51.5452,"l":51,"n":586,"o":51.21,"t":"2026-07-14T04:00:00Z","v":109881,"vw":51.158952},{"c":51.07,"h":51.33,"l":50.66,"n":756,"o":51.33,"t":"2026-07-15T04:00:00Z","v":90444,"vw":50.995854},{"c":51.07,"h":51.49,"l":50.79,"n":992,"o":50.95,"t":"2026-07-16T04:00:00Z","v":101599,"vw":51.02548},{"c":50.76,"h":51.09,"l":50.25,"n":786,"o":50.5,"t":"2026-07-17T04:00:00Z","v":70359,"vw":50.802238},{"c":50.52,"h":51.04,"l":50.4101,"n":591,"o":51.04,"t":"2026-07-20T04:00:00Z","v":59913,"vw":50.708453},{"c":51.33,"h":51.6433,"l":50.835,"n":796,"o":50.9,"t":"2026-07-21T04:00:00Z","v":152597,"vw":51.170557},{"c":51.25,"h":51.46,"l":51.11,"n":622,"o":51.23,"t":"2026-07-22T04:00:00Z","v":76325,"vw":51.271659},{"c":51.02,"h":51.27,"l":50.63,"n":846,"o":50.63,"t":"2026-07-23T04:00:00Z","v":93904,"vw":50.99145},{"c":50.915,"h":51.39,"l":50.77,"n":620,"o":51.15,"t":"2026-07-24T04:00:00Z","v":98084,"vw":51.092721},{"c":50.96,"h":51.4155,"l":50.53,"n":710,"o":51.23,"t":"2026-07-27T04:00:00Z","v":90793,"vw":50.872921},{"c":50.86,"h":50.89,"l":50.36,"n":625,"o":50.89,"t":"2026-07-28T04:00:00Z","v":65161,"vw":50.687795},{"c":50.02,"h":51.21,"l":49.88,"n":808,"o":50.74,"t":"2026-07-29T04:00:00Z","v":79204,"vw":50.193599},{"c":50.8,"h":50.81,"l":50.11,"n":770,"o":50.46,"t":"2026-07-30T04:00:00Z","v":94577,"vw":50.529491},{"c":50.74,"h":51.2908,"l":50.15,"n":683,"o":51.11,"t":"2026-07-31T04:00:00Z","v":96522,"vw":50.774302},{"c":51.52,"h":51.53,"l":50.8414,"n":912,"o":51.04,"t":"2026-08-03T04:00:00Z","v":93414,"vw":51.270222},{"c":52.52,"h":52.62,"l":51.53,"n":991,"o":51.99,"t":"2026-08-04T04:00:00Z","v":104147,"vw":52.355587},{"c":52.19,"h":52.8156,"l":52.08,"n":830,"o":52.6,"t":"2026-08-05T04:00:00Z","v":100997,"vw":52.354532},{"c":51.9,"h":52.5345,"l":51.78,"n":584,"o":52.23,"t":"2026-08-06T04:00:00Z","v":91697,"vw":52.074659},{"c":52.38,"h":52.45,"l":52.08,"n":838,"o":52.39,"t":"2026-08-07T04:00:00Z","v":81830,"vw":52.312768},{"c":52.04,"h":52.31,"l":51.96,"n":1105,"o":52.31,"t":"2026-08-10T04:00:00Z","v":97248,"vw":52.082872},{"c":52.16,"h":52.474,"l":52.06,"n":1016,"o":52.17,"t":"2026-08-11T04:00:00Z","v":98027,"vw":52.201012},{"c":52.6,"h":52.74,"l":52.275,"n":749,"o":52.59,"t":"2026-08-12T04:00:00Z","v":118083,"vw":52.571631},{"c":52.8,"h":52.89,"l":52.61,"n":756,"o":52.76,"t":"2026-08-13T04:00:00Z","v":114425,"vw":52.766132},{"c":53.18,"h":53.1999,"l":52.78,"n":1159,"o":52.93,"t":"2026-08-14T04:00:00Z","v":104716,"vw":53.066367},{"c":53.36,"h":53.48,"l":53.14,"n":995,"o":53.14,"t":"2026-08-17T04:00:00Z","v":87859,"vw":53.333406},{"c":52.38,"h":53.01,"l":52.38,"n":947,"o":53,"t":"2026-08-18T04:00:00Z","v":100765,"vw":52.565284},{"c":52.17,"h":52.89,"l":52.09,"n":717,"o":52.89,"t":"2026-08-19T04:00:00Z","v":155861,"vw":52.275557},{"c":51.8,"h":52.15,"l":51.7091,"n":816,"o":51.81,"t":"2026-08-20T04:00:00Z","v":76758,"vw":51.845077},{"c":52.03,"h":52.29,"l":51.7,"n":585,"o":52.07,"t":"2026-08-21T04:00:00Z","v":75856,"vw":51.963089},{"c":51.74,"h":52.105,"l":51.6001,"n":880,"o":51.93,"t":"2026-08-24T04:00:00Z","v":87953,"vw":51.751535},{"c":51.61,"h":52.0459,"l":51.47,"n":744,"o":51.93,"t":"2026-08-25T04:00:00Z","v":77495,"vw":51.625025},{"c":51.9,"h":51.99,"l":51.63,"n":695,"o":51.63,"t":"2026-08-26T04:00:00Z","v":91628,"vw":51.873489},{"c":51.85,"h":52.1,"l":51.5259,"n":768,"o":51.92,"t":"2026-08-27T04:00:00Z","v":101250,"vw":51.802948},{"c":51.3,"h":51.965,"l":51.19,"n":681,"o":51.82,"t":"2026-08-28T04:00:00Z","v":86424,"vw":51.481257},{"c":51,"h":51.2901,"l":50.82,"n":1057,"o":51.18,"t":"2026-08-31T04:00:00Z","v":152831,"vw":50.929861},{"c":50.61,"h":50.94,"l":50.49,"n":1110,"o":50.86,"t":"2026-09-01T04:00:00Z","v":108707,"vw":50.645659},{"c":51.04,"h":51.14,"l":50.61,"n":903,"o":50.61,"t":"2026-09-02T04:00:00Z","v":109854,"vw":51.018368},{"c":51.36,"h":51.39,"l":50.97,"n":760,"o":51.23,"t":"2026-09-03T04:00:00Z","v":106354,"vw":51.272909},{"c":51.48,"h":51.5628,"l":50.9501,"n":949,"o":51.38,"t":"2026-09-04T04:00:00Z","v":194854,"vw":51.415283},{"c":51.16,"h":51.61,"l":51.15,"n":807,"o":51.4,"t":"2026-09-08T04:00:00Z","v":89870,"vw":51.279892},{"c":50.71,"h":50.99,"l":50.6308,"n":958,"o":50.99,"t":"2026-09-09T04:00:00Z","v":97112,"vw":50.73033},{"c":50.41,"h":50.54,"l":50.26,"n":1058,"o":50.37,"t":"2026-09-10T04:00:00Z","v":153889,"vw":50.386384},{"c":50.8,"h":51,"l":50.5501,"n":814,"o":51,"t":"2026-09-11T04:00:00Z","v":213630,"vw":50.805125},{"c":50.49,"h":50.71,"l":50.35,"n":1123,"o":50.44,"t":"2026-09-14T04:00:00Z","v":259185,"vw":50.519934},{"c":50.2,"h":50.48,"l":50.11,"n":1091,"o":50.48,"t":"2026-09-15T04:00:00Z","v":194338,"vw":50.277303},{"c":50.1,"h":50.6,"l":49.635,"n":1247,"o":50.32,"t":"2026-09-16T04:00:00Z","v":163809,"vw":50.331818},{"c":50.16,"h":50.64,"l":50.16,"n":820,"o":50.56,"t":"2026-09-17T04:00:00Z","v":198882,"vw":50.377439},{"c":49.88,"h":49.978,"l":49.5201,"n":1116,"o":49.95,"t":"2026-09-18T04:00:00Z","v":146793,"vw":49.716497},{"c":49.99,"h":50.14,"l":49.845,"n":1451,"o":50.14,"t":"2026-09-21T04:00:00Z","v":322731,"vw":50.011932},{"c":50.08,"h":50.43,"l":49.885,"n":1495,"o":50.18,"t":"2026-09-22T04:00:00Z","v":208430,"vw":50.094059},{"c":49.72,"h":50.0422,"l":49.63,"n":820,"o":49.9,"t":"2026-09-23T04:00:00Z","v":94510,"vw":49.82106},{"c":49.63,"h":49.78,"l":49.365,"n":1172,"o":49.52,"t":"2026-09-24T04:00:00Z","v":248573,"vw":49.576957},{"c":49.84,"h":49.97,"l":49.5,"n":890,"o":49.85,"t":"2026-09-25T04:00:00Z","v":145101,"vw":49.808628},{"c":49.6,"h":49.7199,"l":49.2685,"n":892,"o":49.58,"t":"2026-09-28T04:00:00Z","v":210106,"vw":49.576671},{"c":49.42,"h":49.6,"l":49.14,"n":691,"o":49.55,"t":"2026-09-29T04:00:00Z","v":149748,"vw":49.323536},{"c":49.17,"h":49.59,"l":49.17,"n":724,"o":49.5,"t":"2026-09-30T04:00:00Z","v":181174,"vw":49.387985},{"c":49.63,"h":49.66,"l":48.96,"n":970,"o":49.21,"t":"2026-10-01T04:00:00Z","v":193668,"vw":49.483788},{"c":50.17,"h":50.29,"l":50,"n":1413,"o":50.16,"t":"2026-10-02T04:00:00Z","v":153346,"vw":50.170994},{"c":50.23,"h":50.56,"l":49.86,"n":1487,"o":50.07,"t":"2026-10-05T04:00:00Z","v":191911,"vw":50.418157},{"c":50.3,"h":50.6,"l":50.14,"n":782,"o":50.6,"t":"2026-10-06T04:00:00Z","v":140980,"vw":50.321736},{"c":49.62,"h":50.04,"l":49.41,"n":579,"o":49.88,"t":"2026-10-07T04:00:00Z","v":117110,"vw":49.630838},{"c":49.72,"h":49.86,"l":49.29,"n":719,"o":49.29,"t":"2026-10-08T04:00:00Z","v":119748,"vw":49.66046},{"c":49.96,"h":50.11,"l":49.77,"n":679,"o":49.92,"t":"2026-10-09T04:00:00Z","v":167013,"vw":49.953952},{"c":49.85,"h":50.11,"l":49.75,"n":1614,"o":49.85,"t":"2026-10-12T04:00:00Z","v":439468,"vw":49.888857},{"c":49.94,"h":50.05,"l":49.58,"n":1097,"o":50.05,"t":"2026-10-13T04:00:00Z","v":298798,"vw":49.801214},{"c":49.37,"h":49.77,"l":49.1,"n":944,"o":49.68,"t":"2026-10-14T04:00:00Z","v":232420,"vw":49.256728},{"c":49.81,"h":49.81,"l":49.21,"n":1345,"o":49.42,"t":"2026-10-15T04:00:00Z","v":194044,"vw":49.588564},{"c":49.35,"h":50.05,"l":49.12,"n":1090,"o":50.05,"t":"2026-10-16T04:00:00Z","v":299514,"vw":49.245207},{"c":49.34,"h":49.65,"l":49.26,"n":2019,"o":49.51,"t":"2026-10-19T04:00:00Z","v":441915,"vw":49.365528},{"c":49.85,"h":50.04,"l":49.4,"n":1893,"o":49.4,"t":"2026-10-20T04:00:00Z","v":336279,"vw":49.8304},{"c":50.15,"h":50.3,"l":49.9,"n":1379,"o":50.15,"t":"2026-10-21T04:00:00Z","v":189617,"vw":50.114205}],"volatilityBars":[{"c":49.91,"h":50.14,"l":49.88,"n":68,"o":50.14,"t":"2026-09-21T13:30:00Z","v":8589,"vw":49.997494},{"c":49.945,"h":49.958,"l":49.85,"n":30,"o":49.94,"t":"2026-09-21T13:45:00Z","v":4445,"vw":49.896201},{"c":49.96,"h":50.05,"l":49.845,"n":79,"o":50.005,"t":"2026-09-21T14:00:00Z","v":11439,"vw":49.904991},{"c":50.03,"h":50.13,"l":49.87,"n":105,"o":49.87,"t":"2026-09-21T14:15:00Z","v":11280,"vw":49.964364},{"c":49.99,"h":50.08,"l":49.91,"n":48,"o":50.03,"t":"2026-09-21T14:30:00Z","v":5869,"vw":49.973921},{"c":49.92,"h":50.07,"l":49.88,"n":35,"o":49.97,"t":"2026-09-21T14:45:00Z","v":6749,"vw":49.949073},{"c":50.06,"h":50.06,"l":49.9,"n":31,"o":49.9,"t":"2026-09-21T15:00:00Z","v":5297,"vw":49.975698},{"c":50.09,"h":50.1,"l":49.99,"n":39,"o":50.1,"t":"2026-09-21T15:15:00Z","v":7272,"vw":50.036286},{"c":50.0999,"h":50.1,"l":50.045,"n":12,"o":50.045,"t":"2026-09-21T15:30:00Z","v":1050,"vw":50.092414},{"c":50.09,"h":50.1,"l":49.99,"n":40,"o":50.1,"t":"2026-09-21T15:45:00Z","v":4830,"vw":50.057049},{"c":50.0961,"h":50.1,"l":50,"n":38,"o":50.0678,"t":"2026-09-21T16:00:00Z","v":5906,"vw":50.05896},{"c":50.055,"h":50.13,"l":50.055,"n":9,"o":50.11,"t":"2026-09-21T16:15:00Z","v":3976,"vw":50.06795},{"c":50.11,"h":50.13,"l":50.055,"n":24,"o":50.055,"t":"2026-09-21T16:30:00Z","v":6571,"vw":50.093879},{"c":50.035,"h":50.035,"l":50.035,"n":2,"o":50.035,"t":"2026-09-21T16:45:00Z","v":547,"vw":50.035},{"c":50.07,"h":50.07,"l":50.0192,"n":10,"o":50.03,"t":"2026-09-21T17:00:00Z","v":41238,"vw":50.03017},{"c":50.02,"h":50.08,"l":50.02,"n":21,"o":50.08,"t":"2026-09-21T17:15:00Z","v":2587,"vw":50.048987},{"c":50.01,"h":50.03,"l":49.93,"n":26,"o":50.02,"t":"2026-09-21T17:30:00Z","v":16953,"vw":50.008516},{"c":49.98,"h":50.02,"l":49.975,"n":101,"o":50.02,"t":"2026-09-21T17:45:00Z","v":1565,"vw":50.001866},{"c":50.06,"h":50.07,"l":49.98,"n":19,"o":50.01,"t":"2026-09-21T18:00:00Z","v":102961,"vw":50.006805},{"c":50.09,"h":50.09,"l":50.035,"n":13,"o":50.048,"t":"2026-09-21T18:15:00Z","v":1672,"vw":50.061917},{"c":50.055,"h":50.09,"l":50.04,"n":13,"o":50.065,"t":"2026-09-21T18:30:00Z","v":2438,"vw":50.062532},{"c":50.1,"h":50.1,"l":50.065,"n":22,"o":50.09,"t":"2026-09-21T18:45:00Z","v":3947,"vw":50.075143},{"c":50.09,"h":50.095,"l":50.05,"n":39,"o":50.065,"t":"2026-09-21T19:00:00Z","v":13384,"vw":50.064201},{"c":50.05,"h":50.08,"l":50,"n":66,"o":50.06,"t":"2026-09-21T19:15:00Z","v":7411,"vw":50.050381},{"c":50.05,"h":50.0636,"l":50.02,"n":47,"o":50.02,"t":"2026-09-21T19:30:00Z","v":5854,"vw":50.054771},{"c":49.99,"h":50.05,"l":49.96,"n":257,"o":50.05,"t":"2026-09-21T19:45:00Z","v":31444,"vw":50.001076},{"c":49.99,"h":49.99,"l":49.99,"n":5,"o":49.99,"t":"2026-09-21T20:00:00Z","v":601,"vw":49.99},{"c":50.33,"h":50.33,"l":49.9601,"n":16,"o":50.18,"t":"2026-09-22T13:30:00Z","v":3942,"vw":50.180036},{"c":50.215,"h":50.22,"l":50.04,"n":17,"o":50.08,"t":"2026-09-22T13:45:00Z","v":1961,"vw":50.160127},{"c":50.3,"h":50.43,"l":50.16,"n":48,"o":50.16,"t":"2026-09-22T14:00:00Z","v":7242,"vw":50.306075},{"c":50.22,"h":50.3199,"l":50.22,"n":11,"o":50.29,"t":"2026-09-22T14:15:00Z","v":2121,"vw":50.28305},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-09-22T14:30:00Z","v":100,"vw":50.12},{"c":49.9,"h":50.01,"l":49.9,"n":14,"o":50.01,"t":"2026-09-22T14:45:00Z","v":1257,"vw":49.932387},{"c":49.99,"h":50.06,"l":49.99,"n":34,"o":50,"t":"2026-09-22T15:00:00Z","v":7167,"vw":50.038991},{"c":50.04,"h":50.0437,"l":49.97,"n":31,"o":50.02,"t":"2026-09-22T15:15:00Z","v":2479,"vw":49.996366},{"c":49.95,"h":50,"l":49.885,"n":26,"o":50,"t":"2026-09-22T15:30:00Z","v":4891,"vw":49.933097},{"c":49.985,"h":50.03,"l":49.905,"n":9,"o":49.91,"t":"2026-09-22T15:45:00Z","v":2125,"vw":49.930476},{"c":50.07,"h":50.14,"l":50.05,"n":127,"o":50.11,"t":"2026-09-22T16:00:00Z","v":19131,"vw":50.10283},{"c":50.0995,"h":50.0995,"l":50,"n":15,"o":50.075,"t":"2026-09-22T16:15:00Z","v":10203,"vw":50.080613},{"c":50.07,"h":50.1219,"l":50.05,"n":31,"o":50.065,"t":"2026-09-22T16:30:00Z","v":4086,"vw":50.075573},{"c":50.11,"h":50.16,"l":50.058,"n":10,"o":50.058,"t":"2026-09-22T16:45:00Z","v":2465,"vw":50.105353},{"c":50.04,"h":50.11,"l":50.04,"n":13,"o":50.11,"t":"2026-09-22T17:00:00Z","v":14907,"vw":50.104865},{"c":50.065,"h":50.065,"l":50.01,"n":25,"o":50.02,"t":"2026-09-22T17:15:00Z","v":2991,"vw":50.038567},{"c":50.11,"h":50.11,"l":50.025,"n":22,"o":50.09,"t":"2026-09-22T17:30:00Z","v":5985,"vw":50.056368},{"c":50.19,"h":50.19,"l":50.04,"n":24,"o":50.04,"t":"2026-09-22T17:45:00Z","v":3464,"vw":50.113565},{"c":50.17,"h":50.2,"l":50.14,"n":17,"o":50.2,"t":"2026-09-22T18:00:00Z","v":2172,"vw":50.162619},{"c":50.1,"h":50.15,"l":50.1,"n":16,"o":50.14,"t":"2026-09-22T18:15:00Z","v":10428,"vw":50.11705},{"c":50.09,"h":50.18,"l":50.05,"n":126,"o":50.145,"t":"2026-09-22T18:30:00Z","v":16318,"vw":50.099347},{"c":50.11,"h":50.11,"l":50.065,"n":64,"o":50.09,"t":"2026-09-22T18:45:00Z","v":11717,"vw":50.079372},{"c":50.0652,"h":50.11,"l":50.035,"n":177,"o":50.0812,"t":"2026-09-22T19:00:00Z","v":25040,"vw":50.083334},{"c":50.0709,"h":50.12,"l":50.05,"n":56,"o":50.06,"t":"2026-09-22T19:15:00Z","v":8621,"vw":50.07704},{"c":50.155,"h":50.185,"l":50.06,"n":35,"o":50.1,"t":"2026-09-22T19:30:00Z","v":4957,"vw":50.132571},{"c":50.04,"h":50.16,"l":49.991,"n":141,"o":50.12,"t":"2026-09-22T19:45:00Z","v":24967,"vw":50.087583},{"c":50.08,"h":50.08,"l":50.08,"n":5,"o":50.08,"t":"2026-09-22T20:00:00Z","v":1173,"vw":50.08},{"c":49.93,"h":50.0422,"l":49.865,"n":50,"o":49.9,"t":"2026-09-23T13:30:00Z","v":11184,"vw":49.927142},{"c":49.7611,"h":49.7808,"l":49.7611,"n":13,"o":49.77,"t":"2026-09-23T13:45:00Z","v":471,"vw":49.769926},{"c":49.8204,"h":49.8204,"l":49.79,"n":3,"o":49.79,"t":"2026-09-23T14:00:00Z","v":410,"vw":49.807427},{"c":49.7117,"h":49.94,"l":49.7117,"n":3,"o":49.94,"t":"2026-09-23T14:15:00Z","v":1052,"vw":49.842033},{"c":49.8028,"h":49.8028,"l":49.8028,"n":2,"o":49.8028,"t":"2026-09-23T14:30:00Z","v":101,"vw":49.8028},{"c":49.825,"h":49.835,"l":49.697,"n":33,"o":49.74,"t":"2026-09-23T14:45:00Z","v":2099,"vw":49.757922},{"c":49.76,"h":49.76,"l":49.76,"n":4,"o":49.76,"t":"2026-09-23T15:00:00Z","v":195,"vw":49.76},{"c":49.945,"h":50,"l":49.945,"n":4,"o":49.95,"t":"2026-09-23T15:15:00Z","v":2783,"vw":49.953213},{"c":49.84,"h":49.9,"l":49.84,"n":9,"o":49.89,"t":"2026-09-23T15:30:00Z","v":2382,"vw":49.89456},{"c":49.905,"h":49.94,"l":49.89,"n":12,"o":49.915,"t":"2026-09-23T15:45:00Z","v":9227,"vw":49.934623},{"c":49.87,"h":49.93,"l":49.8601,"n":7,"o":49.91,"t":"2026-09-23T16:00:00Z","v":4641,"vw":49.91917},{"c":49.93,"h":49.93,"l":49.87,"n":7,"o":49.87,"t":"2026-09-23T16:15:00Z","v":890,"vw":49.884726},{"c":49.85,"h":49.89,"l":49.84,"n":6,"o":49.89,"t":"2026-09-23T16:30:00Z","v":792,"vw":49.866816},{"c":49.765,"h":49.87,"l":49.765,"n":10,"o":49.87,"t":"2026-09-23T16:45:00Z","v":664,"vw":49.792616},{"c":49.7175,"h":49.78,"l":49.7175,"n":21,"o":49.76,"t":"2026-09-23T17:00:00Z","v":1196,"vw":49.756429},{"c":49.7315,"h":49.74,"l":49.7315,"n":9,"o":49.74,"t":"2026-09-23T17:15:00Z","v":711,"vw":49.736881},{"c":49.7861,"h":49.7861,"l":49.7,"n":6,"o":49.755,"t":"2026-09-23T17:30:00Z","v":526,"vw":49.733264},{"c":49.85,"h":49.85,"l":49.76,"n":21,"o":49.805,"t":"2026-09-23T17:45:00Z","v":1941,"vw":49.813002},{"c":49.795,"h":49.8401,"l":49.7528,"n":11,"o":49.8401,"t":"2026-09-23T18:00:00Z","v":2485,"vw":49.771926},{"c":49.795,"h":49.8,"l":49.795,"n":8,"o":49.795,"t":"2026-09-23T18:15:00Z","v":1711,"vw":49.798732},{"c":49.715,"h":49.79,"l":49.715,"n":72,"o":49.785,"t":"2026-09-23T18:30:00Z","v":7858,"vw":49.778599},{"c":49.75,"h":49.75,"l":49.705,"n":17,"o":49.75,"t":"2026-09-23T18:45:00Z","v":10127,"vw":49.723475},{"c":49.765,"h":49.8199,"l":49.755,"n":22,"o":49.76,"t":"2026-09-23T19:00:00Z","v":4426,"vw":49.793849},{"c":49.72,"h":49.7899,"l":49.71,"n":49,"o":49.765,"t":"2026-09-23T19:15:00Z","v":14059,"vw":49.752723},{"c":49.73,"h":49.8,"l":49.73,"n":17,"o":49.74,"t":"2026-09-23T19:30:00Z","v":3163,"vw":49.756965},{"c":49.63,"h":49.73,"l":49.63,"n":35,"o":49.73,"t":"2026-09-23T19:45:00Z","v":2724,"vw":49.709726},{"c":49.72,"h":49.72,"l":49.72,"n":4,"o":49.72,"t":"2026-09-23T20:00:00Z","v":1017,"vw":49.72},{"c":49.665,"h":49.665,"l":49.52,"n":9,"o":49.52,"t":"2026-09-24T13:30:00Z","v":1920,"vw":49.538448},{"c":49.62,"h":49.62,"l":49.575,"n":5,"o":49.575,"t":"2026-09-24T13:45:00Z","v":287,"vw":49.596951},{"c":49.66,"h":49.66,"l":49.655,"n":3,"o":49.655,"t":"2026-09-24T14:00:00Z","v":1150,"vw":49.659545},{"c":49.63,"h":49.63,"l":49.54,"n":8,"o":49.625,"t":"2026-09-24T14:15:00Z","v":998,"vw":49.578821},{"c":49.51,"h":49.64,"l":49.51,"n":23,"o":49.6,"t":"2026-09-24T14:30:00Z","v":2662,"vw":49.54125},{"c":49.5249,"h":49.54,"l":49.3935,"n":11,"o":49.3935,"t":"2026-09-24T14:45:00Z","v":907,"vw":49.491494},{"c":49.3901,"h":49.3901,"l":49.3901,"n":4,"o":49.3901,"t":"2026-09-24T15:00:00Z","v":862,"vw":49.3901},{"c":49.44,"h":49.4813,"l":49.44,"n":7,"o":49.45,"t":"2026-09-24T15:15:00Z","v":1040,"vw":49.466459},{"c":49.405,"h":49.405,"l":49.405,"n":3,"o":49.405,"t":"2026-09-24T15:30:00Z","v":3808,"vw":49.405},{"c":49.38,"h":49.44,"l":49.38,"n":12,"o":49.41,"t":"2026-09-24T15:45:00Z","v":30099,"vw":49.385967},{"c":49.365,"h":49.43,"l":49.365,"n":24,"o":49.43,"t":"2026-09-24T16:00:00Z","v":3467,"vw":49.388427},{"c":49.57,"h":49.78,"l":49.57,"n":14,"o":49.78,"t":"2026-09-24T16:15:00Z","v":2603,"vw":49.637956},{"c":49.6668,"h":49.71,"l":49.53,"n":15,"o":49.5762,"t":"2026-09-24T16:30:00Z","v":2188,"vw":49.600012},{"c":49.67,"h":49.71,"l":49.6,"n":57,"o":49.67,"t":"2026-09-24T16:45:00Z","v":8156,"vw":49.663455},{"c":49.7,"h":49.7,"l":49.56,"n":24,"o":49.61,"t":"2026-09-24T17:00:00Z","v":14477,"vw":49.663213},{"c":49.595,"h":49.66,"l":49.54,"n":56,"o":49.655,"t":"2026-09-24T17:15:00Z","v":23228,"vw":49.573828},{"c":49.5,"h":49.6,"l":49.5,"n":47,"o":49.6,"t":"2026-09-24T17:30:00Z","v":6106,"vw":49.578222},{"c":49.5,"h":49.61,"l":49.48,"n":21,"o":49.53,"t":"2026-09-24T17:45:00Z","v":4371,"vw":49.540379},{"c":49.59,"h":49.63,"l":49.43,"n":81,"o":49.63,"t":"2026-09-24T18:00:00Z","v":20646,"vw":49.57398},{"c":49.655,"h":49.69,"l":49.59,"n":23,"o":49.595,"t":"2026-09-24T18:15:00Z","v":6670,"vw":49.637645},{"c":49.66,"h":49.67,"l":49.54,"n":114,"o":49.6525,"t":"2026-09-24T18:30:00Z","v":42666,"vw":49.646226},{"c":49.63,"h":49.6895,"l":49.52,"n":22,"o":49.585,"t":"2026-09-24T18:45:00Z","v":10247,"vw":49.644141},{"c":49.605,"h":49.64,"l":49.5548,"n":27,"o":49.61,"t":"2026-09-24T19:00:00Z","v":3135,"vw":49.607978},{"c":49.615,"h":49.63,"l":49.54,"n":93,"o":49.63,"t":"2026-09-24T19:15:00Z","v":17514,"vw":49.578364},{"c":49.68,"h":49.6899,"l":49.6,"n":64,"o":49.6,"t":"2026-09-24T19:30:00Z","v":7114,"vw":49.64455},{"c":49.63,"h":49.69,"l":49.55,"n":114,"o":49.69,"t":"2026-09-24T19:45:00Z","v":28092,"vw":49.616351},{"c":49.63,"h":49.63,"l":49.63,"n":4,"o":49.63,"t":"2026-09-24T20:00:00Z","v":388,"vw":49.63},{"c":49.74,"h":49.85,"l":49.7278,"n":14,"o":49.85,"t":"2026-09-25T13:30:00Z","v":3106,"vw":49.815942},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-09-25T13:45:00Z","v":384,"vw":49.73},{"c":49.505,"h":49.5974,"l":49.505,"n":20,"o":49.59,"t":"2026-09-25T14:00:00Z","v":2790,"vw":49.547084},{"c":49.63,"h":49.63,"l":49.6,"n":20,"o":49.6145,"t":"2026-09-25T14:15:00Z","v":1962,"vw":49.607769},{"c":49.6,"h":49.7199,"l":49.5,"n":8,"o":49.7199,"t":"2026-09-25T14:30:00Z","v":1186,"vw":49.583038},{"c":49.61,"h":49.61,"l":49.61,"n":2,"o":49.61,"t":"2026-09-25T14:45:00Z","v":126,"vw":49.61},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-09-25T15:00:00Z","v":353,"vw":49.62},{"c":49.59,"h":49.67,"l":49.59,"n":5,"o":49.65,"t":"2026-09-25T15:15:00Z","v":698,"vw":49.640287},{"c":49.6,"h":49.68,"l":49.6,"n":5,"o":49.68,"t":"2026-09-25T15:30:00Z","v":3931,"vw":49.676896},{"c":49.62,"h":49.62,"l":49.55,"n":4,"o":49.55,"t":"2026-09-25T15:45:00Z","v":262,"vw":49.583589},{"c":49.9382,"h":49.96,"l":49.785,"n":5,"o":49.785,"t":"2026-09-25T16:00:00Z","v":1973,"vw":49.891938},{"c":49.84,"h":49.97,"l":49.84,"n":3,"o":49.93,"t":"2026-09-25T16:15:00Z","v":563,"vw":49.884814},{"c":49.87,"h":49.91,"l":49.765,"n":11,"o":49.84,"t":"2026-09-25T16:30:00Z","v":2369,"vw":49.838421},{"c":49.8,"h":49.885,"l":49.7,"n":22,"o":49.885,"t":"2026-09-25T16:45:00Z","v":19907,"vw":49.865426},{"c":49.79,"h":49.81,"l":49.79,"n":11,"o":49.81,"t":"2026-09-25T17:00:00Z","v":2892,"vw":49.800707},{"c":49.82,"h":49.8618,"l":49.7815,"n":22,"o":49.8618,"t":"2026-09-25T17:15:00Z","v":6875,"vw":49.852228},{"c":49.785,"h":49.85,"l":49.74,"n":31,"o":49.74,"t":"2026-09-25T17:30:00Z","v":12482,"vw":49.804295},{"c":49.78,"h":49.85,"l":49.7,"n":23,"o":49.835,"t":"2026-09-25T17:45:00Z","v":14718,"vw":49.787148},{"c":49.765,"h":49.83,"l":49.75,"n":24,"o":49.83,"t":"2026-09-25T18:00:00Z","v":7191,"vw":49.784167},{"c":49.755,"h":49.79,"l":49.755,"n":31,"o":49.79,"t":"2026-09-25T18:15:00Z","v":4644,"vw":49.783982},{"c":49.75,"h":49.825,"l":49.73,"n":46,"o":49.81,"t":"2026-09-25T18:30:00Z","v":8303,"vw":49.790496},{"c":49.79,"h":49.79,"l":49.755,"n":4,"o":49.755,"t":"2026-09-25T18:45:00Z","v":793,"vw":49.762356},{"c":49.86,"h":49.86,"l":49.77,"n":37,"o":49.79,"t":"2026-09-25T19:00:00Z","v":10846,"vw":49.809195},{"c":49.79,"h":49.86,"l":49.78,"n":46,"o":49.85,"t":"2026-09-25T19:15:00Z","v":5829,"vw":49.828593},{"c":49.86,"h":49.875,"l":49.795,"n":39,"o":49.81,"t":"2026-09-25T19:30:00Z","v":9691,"vw":49.844046},{"c":49.835,"h":49.92,"l":49.805,"n":39,"o":49.92,"t":"2026-09-25T19:45:00Z","v":13707,"vw":49.871654},{"c":49.84,"h":49.84,"l":49.84,"n":4,"o":49.84,"t":"2026-09-25T20:00:00Z","v":450,"vw":49.84},{"c":49.49,"h":49.58,"l":49.41,"n":35,"o":49.58,"t":"2026-09-28T13:30:00Z","v":3056,"vw":49.535246},{"c":49.5512,"h":49.5512,"l":49.5512,"n":1,"o":49.5512,"t":"2026-09-28T13:45:00Z","v":130,"vw":49.5512},{"c":49.6919,"h":49.6919,"l":49.635,"n":5,"o":49.635,"t":"2026-09-28T14:00:00Z","v":1257,"vw":49.644004},{"c":49.6899,"h":49.6899,"l":49.618,"n":2,"o":49.618,"t":"2026-09-28T14:15:00Z","v":643,"vw":49.664852},{"c":49.65,"h":49.65,"l":49.515,"n":13,"o":49.605,"t":"2026-09-28T14:30:00Z","v":2780,"vw":49.55165},{"c":49.33,"h":49.5133,"l":49.33,"n":12,"o":49.49,"t":"2026-09-28T14:45:00Z","v":840,"vw":49.465648},{"c":49.405,"h":49.42,"l":49.31,"n":7,"o":49.3778,"t":"2026-09-28T15:00:00Z","v":3985,"vw":49.409715},{"c":49.31,"h":49.4,"l":49.27,"n":15,"o":49.365,"t":"2026-09-28T15:15:00Z","v":3301,"vw":49.336158},{"c":49.375,"h":49.42,"l":49.3357,"n":5,"o":49.42,"t":"2026-09-28T15:30:00Z","v":1050,"vw":49.362266},{"c":49.31,"h":49.325,"l":49.2685,"n":7,"o":49.325,"t":"2026-09-28T15:45:00Z","v":805,"vw":49.30273},{"c":49.375,"h":49.375,"l":49.375,"n":1,"o":49.375,"t":"2026-09-28T16:00:00Z","v":107,"vw":49.375},{"c":49.6492,"h":49.6493,"l":49.515,"n":15,"o":49.515,"t":"2026-09-28T16:15:00Z","v":2649,"vw":49.561315},{"c":49.5777,"h":49.5777,"l":49.5777,"n":2,"o":49.5777,"t":"2026-09-28T16:30:00Z","v":1087,"vw":49.5777},{"c":49.453,"h":49.505,"l":49.39,"n":7,"o":49.505,"t":"2026-09-28T16:45:00Z","v":918,"vw":49.441871},{"c":49.46,"h":49.46,"l":49.46,"n":1,"o":49.46,"t":"2026-09-28T17:00:00Z","v":153,"vw":49.46},{"c":49.575,"h":49.7199,"l":49.5315,"n":4,"o":49.6334,"t":"2026-09-28T17:15:00Z","v":2482,"vw":49.581968},{"c":49.5995,"h":49.5995,"l":49.47,"n":6,"o":49.47,"t":"2026-09-28T17:30:00Z","v":44728,"vw":49.593694},{"c":49.565,"h":49.565,"l":49.5428,"n":79,"o":49.5428,"t":"2026-09-28T17:45:00Z","v":525,"vw":49.557952},{"c":49.6,"h":49.6,"l":49.51,"n":19,"o":49.565,"t":"2026-09-28T18:00:00Z","v":67587,"vw":49.598157},{"c":49.5979,"h":49.61,"l":49.52,"n":26,"o":49.5649,"t":"2026-09-28T18:15:00Z","v":3150,"vw":49.552579},{"c":49.5952,"h":49.66,"l":49.51,"n":50,"o":49.585,"t":"2026-09-28T18:30:00Z","v":13080,"vw":49.55246},{"c":49.61,"h":49.66,"l":49.52,"n":31,"o":49.59,"t":"2026-09-28T18:45:00Z","v":16626,"vw":49.639618},{"c":49.56,"h":49.595,"l":49.51,"n":24,"o":49.595,"t":"2026-09-28T19:00:00Z","v":8635,"vw":49.537468},{"c":49.58,"h":49.58,"l":49.44,"n":47,"o":49.51,"t":"2026-09-28T19:15:00Z","v":6111,"vw":49.530179},{"c":49.54,"h":49.65,"l":49.53,"n":52,"o":49.58,"t":"2026-09-28T19:30:00Z","v":6620,"vw":49.568646},{"c":49.51,"h":49.6052,"l":49.465,"n":83,"o":49.57,"t":"2026-09-28T19:45:00Z","v":10791,"vw":49.565452},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-09-28T20:00:00Z","v":363,"vw":49.6},{"c":49.6,"h":49.6,"l":49.55,"n":16,"o":49.55,"t":"2026-09-29T13:30:00Z","v":5336,"vw":49.552933},{"c":49.5899,"h":49.5899,"l":49.525,"n":9,"o":49.5593,"t":"2026-09-29T13:45:00Z","v":4128,"vw":49.54902},{"c":49.5591,"h":49.5591,"l":49.5591,"n":1,"o":49.5591,"t":"2026-09-29T14:00:00Z","v":623,"vw":49.5591},{"c":49.31,"h":49.4936,"l":49.31,"n":7,"o":49.465,"t":"2026-09-29T14:15:00Z","v":4985,"vw":49.446216},{"c":49.355,"h":49.395,"l":49.355,"n":10,"o":49.395,"t":"2026-09-29T14:30:00Z","v":1074,"vw":49.369742},{"c":49.34,"h":49.355,"l":49.33,"n":12,"o":49.355,"t":"2026-09-29T14:45:00Z","v":1098,"vw":49.341709},{"c":49.28,"h":49.38,"l":49.25,"n":10,"o":49.33,"t":"2026-09-29T15:00:00Z","v":1163,"vw":49.306338},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-09-29T15:15:00Z","v":1317,"vw":49.25},{"c":49.28,"h":49.34,"l":49.26,"n":3,"o":49.26,"t":"2026-09-29T15:30:00Z","v":1211,"vw":49.275524},{"c":49.21,"h":49.29,"l":49.21,"n":19,"o":49.275,"t":"2026-09-29T15:45:00Z","v":2540,"vw":49.247738},{"c":49.26,"h":49.26,"l":49.14,"n":52,"o":49.2354,"t":"2026-09-29T16:00:00Z","v":4725,"vw":49.21482},{"c":49.245,"h":49.265,"l":49.235,"n":15,"o":49.235,"t":"2026-09-29T16:15:00Z","v":2522,"vw":49.240697},{"c":49.2201,"h":49.2996,"l":49.2,"n":12,"o":49.2996,"t":"2026-09-29T16:30:00Z","v":27602,"vw":49.26102},{"c":49.19,"h":49.19,"l":49.19,"n":2,"o":49.19,"t":"2026-09-29T16:45:00Z","v":139,"vw":49.19},{"c":49.2051,"h":49.2051,"l":49.14,"n":9,"o":49.14,"t":"2026-09-29T17:00:00Z","v":940,"vw":49.18483},{"c":49.22,"h":49.22,"l":49.205,"n":6,"o":49.205,"t":"2026-09-29T17:15:00Z","v":1173,"vw":49.207873},{"c":49.17,"h":49.17,"l":49.17,"n":4,"o":49.17,"t":"2026-09-29T17:30:00Z","v":612,"vw":49.17},{"c":49.22,"h":49.2499,"l":49.22,"n":8,"o":49.24,"t":"2026-09-29T17:45:00Z","v":4337,"vw":49.22553},{"c":49.235,"h":49.28,"l":49.23,"n":8,"o":49.23,"t":"2026-09-29T18:00:00Z","v":4519,"vw":49.243368},{"c":49.28,"h":49.36,"l":49.2205,"n":13,"o":49.295,"t":"2026-09-29T18:15:00Z","v":33045,"vw":49.317972},{"c":49.37,"h":49.39,"l":49.275,"n":37,"o":49.3583,"t":"2026-09-29T18:30:00Z","v":14700,"vw":49.311445},{"c":49.34,"h":49.38,"l":49.315,"n":41,"o":49.36,"t":"2026-09-29T18:45:00Z","v":7500,"vw":49.345813},{"c":49.4,"h":49.4,"l":49.34,"n":22,"o":49.34,"t":"2026-09-29T19:00:00Z","v":7467,"vw":49.374677},{"c":49.355,"h":49.4,"l":49.335,"n":43,"o":49.335,"t":"2026-09-29T19:15:00Z","v":7220,"vw":49.364186},{"c":49.415,"h":49.425,"l":49.36,"n":24,"o":49.39,"t":"2026-09-29T19:30:00Z","v":4528,"vw":49.386702},{"c":49.45,"h":49.45,"l":49.42,"n":7,"o":49.42,"t":"2026-09-29T19:45:00Z","v":570,"vw":49.436791},{"c":49.42,"h":49.42,"l":49.42,"n":5,"o":49.42,"t":"2026-09-29T20:00:00Z","v":400,"vw":49.42},{"c":49.5,"h":49.5,"l":49.5,"n":15,"o":49.5,"t":"2026-09-30T13:30:00Z","v":3394,"vw":49.5},{"c":49.425,"h":49.51,"l":49.2797,"n":20,"o":49.4,"t":"2026-09-30T14:00:00Z","v":2197,"vw":49.457276},{"c":49.455,"h":49.56,"l":49.455,"n":2,"o":49.56,"t":"2026-09-30T14:15:00Z","v":333,"vw":49.491261},{"c":49.4291,"h":49.437,"l":49.375,"n":11,"o":49.437,"t":"2026-09-30T14:30:00Z","v":6896,"vw":49.401515},{"c":49.38,"h":49.47,"l":49.38,"n":6,"o":49.47,"t":"2026-09-30T14:45:00Z","v":511,"vw":49.422},{"c":49.5,"h":49.586,"l":49.4601,"n":15,"o":49.545,"t":"2026-09-30T15:15:00Z","v":4208,"vw":49.509216},{"c":49.4251,"h":49.49,"l":49.4251,"n":2,"o":49.49,"t":"2026-09-30T15:30:00Z","v":390,"vw":49.441741},{"c":49.48,"h":49.4967,"l":49.48,"n":4,"o":49.4967,"t":"2026-09-30T15:45:00Z","v":390,"vw":49.491197},{"c":49.515,"h":49.59,"l":49.51,"n":10,"o":49.51,"t":"2026-09-30T16:00:00Z","v":2894,"vw":49.549808},{"c":49.5,"h":49.505,"l":49.5,"n":4,"o":49.505,"t":"2026-09-30T16:15:00Z","v":933,"vw":49.502862},{"c":49.495,"h":49.5684,"l":49.46,"n":15,"o":49.5684,"t":"2026-09-30T16:45:00Z","v":1510,"vw":49.491904},{"c":49.42,"h":49.5389,"l":49.42,"n":29,"o":49.485,"t":"2026-09-30T17:00:00Z","v":7933,"vw":49.519259},{"c":49.425,"h":49.425,"l":49.42,"n":4,"o":49.42,"t":"2026-09-30T17:15:00Z","v":275,"vw":49.421832},{"c":49.46,"h":49.5,"l":49.4,"n":14,"o":49.4,"t":"2026-09-30T17:30:00Z","v":1465,"vw":49.426042},{"c":49.4336,"h":49.4887,"l":49.3673,"n":80,"o":49.415,"t":"2026-09-30T17:45:00Z","v":12342,"vw":49.406514},{"c":49.48,"h":49.48,"l":49.37,"n":84,"o":49.43,"t":"2026-09-30T18:00:00Z","v":24916,"vw":49.402479},{"c":49.39,"h":49.48,"l":49.39,"n":27,"o":49.48,"t":"2026-09-30T18:15:00Z","v":36995,"vw":49.412835},{"c":49.38,"h":49.4299,"l":49.38,"n":9,"o":49.4,"t":"2026-09-30T18:30:00Z","v":1361,"vw":49.402326},{"c":49.38,"h":49.43,"l":49.3339,"n":12,"o":49.43,"t":"2026-09-30T18:45:00Z","v":3323,"vw":49.374991},{"c":49.3333,"h":49.42,"l":49.3333,"n":14,"o":49.42,"t":"2026-09-30T19:00:00Z","v":2320,"vw":49.36914},{"c":49.345,"h":49.41,"l":49.345,"n":17,"o":49.41,"t":"2026-09-30T19:15:00Z","v":8276,"vw":49.359362},{"c":49.3,"h":49.38,"l":49.3,"n":49,"o":49.32,"t":"2026-09-30T19:30:00Z","v":48441,"vw":49.315158},{"c":49.23,"h":49.34,"l":49.23,"n":48,"o":49.34,"t":"2026-09-30T19:45:00Z","v":5528,"vw":49.302544},{"c":49.17,"h":49.17,"l":49.17,"n":3,"o":49.17,"t":"2026-09-30T20:00:00Z","v":913,"vw":49.17},{"c":49.11,"h":49.275,"l":49.11,"n":18,"o":49.21,"t":"2026-10-01T13:30:00Z","v":1987,"vw":49.218666},{"c":49.187,"h":49.187,"l":49.187,"n":4,"o":49.187,"t":"2026-10-01T13:45:00Z","v":143,"vw":49.187},{"c":49.03,"h":49.1,"l":48.96,"n":28,"o":49,"t":"2026-10-01T14:00:00Z","v":3023,"vw":49.034948},{"c":49.095,"h":49.115,"l":49.095,"n":11,"o":49.1,"t":"2026-10-01T14:15:00Z","v":908,"vw":49.100536},{"c":49.12,"h":49.12,"l":49.12,"n":2,"o":49.12,"t":"2026-10-01T14:30:00Z","v":473,"vw":49.12},{"c":49.18,"h":49.18,"l":49.1,"n":22,"o":49.1751,"t":"2026-10-01T14:45:00Z","v":2544,"vw":49.166116},{"c":49.15,"h":49.15,"l":49.04,"n":14,"o":49.04,"t":"2026-10-01T15:00:00Z","v":792,"vw":49.092133},{"c":49.2052,"h":49.24,"l":49.1,"n":11,"o":49.24,"t":"2026-10-01T15:15:00Z","v":4546,"vw":49.217349},{"c":49.09,"h":49.14,"l":49.09,"n":2,"o":49.14,"t":"2026-10-01T15:30:00Z","v":1200,"vw":49.135833},{"c":49.24,"h":49.2714,"l":49.24,"n":4,"o":49.2714,"t":"2026-10-01T15:45:00Z","v":568,"vw":49.259323},{"c":49.33,"h":49.37,"l":49.2783,"n":94,"o":49.2783,"t":"2026-10-01T16:00:00Z","v":30573,"vw":49.312863},{"c":49.4628,"h":49.4628,"l":49.33,"n":8,"o":49.33,"t":"2026-10-01T16:15:00Z","v":512,"vw":49.356772},{"c":49.475,"h":49.49,"l":49.43,"n":13,"o":49.45,"t":"2026-10-01T16:30:00Z","v":5289,"vw":49.448655},{"c":49.405,"h":49.48,"l":49.405,"n":10,"o":49.44,"t":"2026-10-01T16:45:00Z","v":1154,"vw":49.432352},{"c":49.4693,"h":49.4693,"l":49.44,"n":8,"o":49.44,"t":"2026-10-01T17:00:00Z","v":416,"vw":49.451057},{"c":49.54,"h":49.54,"l":49.45,"n":10,"o":49.45,"t":"2026-10-01T17:15:00Z","v":655,"vw":49.493333},{"c":49.63,"h":49.65,"l":49.57,"n":22,"o":49.65,"t":"2026-10-01T17:30:00Z","v":1425,"vw":49.60921},{"c":49.45,"h":49.64,"l":49.45,"n":99,"o":49.64,"t":"2026-10-01T17:45:00Z","v":12971,"vw":49.621423},{"c":49.47,"h":49.47,"l":49.3401,"n":41,"o":49.42,"t":"2026-10-01T18:00:00Z","v":12953,"vw":49.449611},{"c":49.4943,"h":49.51,"l":49.4943,"n":11,"o":49.505,"t":"2026-10-01T18:15:00Z","v":3326,"vw":49.495467},{"c":49.58,"h":49.58,"l":49.47,"n":15,"o":49.47,"t":"2026-10-01T18:30:00Z","v":68249,"vw":49.577553},{"c":49.505,"h":49.55,"l":49.49,"n":34,"o":49.52,"t":"2026-10-01T18:45:00Z","v":11270,"vw":49.516317},{"c":49.56,"h":49.56,"l":49.485,"n":18,"o":49.545,"t":"2026-10-01T19:00:00Z","v":2430,"vw":49.512893},{"c":49.62,"h":49.62,"l":49.5,"n":46,"o":49.5,"t":"2026-10-01T19:15:00Z","v":12501,"vw":49.579183},{"c":49.545,"h":49.66,"l":49.52,"n":38,"o":49.59,"t":"2026-10-01T19:30:00Z","v":4319,"vw":49.576828},{"c":49.57,"h":49.62,"l":49.52,"n":57,"o":49.56,"t":"2026-10-01T19:45:00Z","v":2638,"vw":49.562547},{"c":49.63,"h":49.63,"l":49.63,"n":6,"o":49.63,"t":"2026-10-01T20:00:00Z","v":526,"vw":49.63},{"c":49.67,"h":49.67,"l":49.67,"n":2,"o":49.67,"t":"2026-10-02T13:15:00Z","v":185,"vw":49.67},{"c":50,"h":50.16,"l":50,"n":17,"o":50.16,"t":"2026-10-02T13:30:00Z","v":2042,"vw":50.109306},{"c":50.195,"h":50.195,"l":50.195,"n":4,"o":50.195,"t":"2026-10-02T13:45:00Z","v":2368,"vw":50.195},{"c":50.182,"h":50.2582,"l":50.182,"n":9,"o":50.2,"t":"2026-10-02T14:00:00Z","v":1856,"vw":50.210956},{"c":50.1,"h":50.145,"l":50.1,"n":6,"o":50.135,"t":"2026-10-02T14:15:00Z","v":908,"vw":50.133694},{"c":50.21,"h":50.21,"l":50.13,"n":19,"o":50.13,"t":"2026-10-02T14:30:00Z","v":2141,"vw":50.196905},{"c":50.28,"h":50.29,"l":50.18,"n":16,"o":50.29,"t":"2026-10-02T14:45:00Z","v":1216,"vw":50.274499},{"c":50.08,"h":50.175,"l":50.0792,"n":8,"o":50.175,"t":"2026-10-02T15:00:00Z","v":3918,"vw":50.154272},{"c":50.12,"h":50.16,"l":50.0001,"n":14,"o":50.08,"t":"2026-10-02T15:15:00Z","v":6657,"vw":50.092779},{"c":50.205,"h":50.205,"l":50.06,"n":7,"o":50.06,"t":"2026-10-02T15:30:00Z","v":919,"vw":50.166853},{"c":50.09,"h":50.25,"l":50.09,"n":4,"o":50.185,"t":"2026-10-02T16:00:00Z","v":834,"vw":50.186548},{"c":50.1974,"h":50.25,"l":50.145,"n":11,"o":50.145,"t":"2026-10-02T16:15:00Z","v":3659,"vw":50.154979},{"c":50.105,"h":50.21,"l":50.105,"n":24,"o":50.11,"t":"2026-10-02T16:30:00Z","v":1113,"vw":50.150205},{"c":50.175,"h":50.18,"l":50.09,"n":13,"o":50.12,"t":"2026-10-02T16:45:00Z","v":3511,"vw":50.119855},{"c":50.28,"h":50.28,"l":50.28,"n":2,"o":50.28,"t":"2026-10-02T17:00:00Z","v":995,"vw":50.28},{"c":50.13,"h":50.185,"l":50.06,"n":10,"o":50.185,"t":"2026-10-02T17:15:00Z","v":3178,"vw":50.166727},{"c":50.23,"h":50.23,"l":50.11,"n":6,"o":50.11,"t":"2026-10-02T17:30:00Z","v":756,"vw":50.212709},{"c":50.155,"h":50.2291,"l":50.155,"n":38,"o":50.2291,"t":"2026-10-02T17:45:00Z","v":29708,"vw":50.156415},{"c":50.175,"h":50.2127,"l":50.12,"n":14,"o":50.2127,"t":"2026-10-02T18:00:00Z","v":2261,"vw":50.181748},{"c":50.165,"h":50.21,"l":50.13,"n":102,"o":50.175,"t":"2026-10-02T18:15:00Z","v":18488,"vw":50.170438},{"c":50.19,"h":50.19,"l":50.14,"n":125,"o":50.165,"t":"2026-10-02T18:30:00Z","v":13722,"vw":50.170331},{"c":50.205,"h":50.24,"l":50.15,"n":102,"o":50.195,"t":"2026-10-02T18:45:00Z","v":8300,"vw":50.192101},{"c":50.215,"h":50.25,"l":50.19,"n":121,"o":50.225,"t":"2026-10-02T19:00:00Z","v":14155,"vw":50.21139},{"c":50.195,"h":50.23,"l":50.16,"n":117,"o":50.215,"t":"2026-10-02T19:15:00Z","v":10444,"vw":50.19541},{"c":50.2,"h":50.23,"l":50.16,"n":73,"o":50.195,"t":"2026-10-02T19:30:00Z","v":6328,"vw":50.206629},{"c":50.17,"h":50.24,"l":50.09,"n":120,"o":50.205,"t":"2026-10-02T19:45:00Z","v":7213,"vw":50.151803},{"c":50.17,"h":50.17,"l":50.17,"n":4,"o":50.17,"t":"2026-10-02T20:00:00Z","v":199,"vw":50.17},{"c":50.02,"h":50.11,"l":49.88,"n":27,"o":50.07,"t":"2026-10-05T13:30:00Z","v":4803,"vw":50.064354},{"c":49.86,"h":49.86,"l":49.86,"n":2,"o":49.86,"t":"2026-10-05T13:45:00Z","v":207,"vw":49.86},{"c":50.26,"h":50.26,"l":50.07,"n":31,"o":50.11,"t":"2026-10-05T14:00:00Z","v":2319,"vw":50.124024},{"c":50.31,"h":50.32,"l":50.2,"n":65,"o":50.2,"t":"2026-10-05T14:15:00Z","v":3152,"vw":50.291062},{"c":50.21,"h":50.25,"l":50.16,"n":9,"o":50.25,"t":"2026-10-05T14:30:00Z","v":1118,"vw":50.216446},{"c":50.215,"h":50.225,"l":50.215,"n":20,"o":50.225,"t":"2026-10-05T14:45:00Z","v":2377,"vw":50.221693},{"c":50.1748,"h":50.215,"l":50.1601,"n":6,"o":50.215,"t":"2026-10-05T15:00:00Z","v":1092,"vw":50.179081},{"c":50.24,"h":50.2525,"l":50.235,"n":12,"o":50.235,"t":"2026-10-05T15:15:00Z","v":961,"vw":50.244954},{"c":50.3159,"h":50.32,"l":50.19,"n":20,"o":50.24,"t":"2026-10-05T15:30:00Z","v":3661,"vw":50.225099},{"c":50.295,"h":50.36,"l":50.23,"n":10,"o":50.3,"t":"2026-10-05T15:45:00Z","v":948,"vw":50.299528},{"c":50.365,"h":50.38,"l":50.23,"n":20,"o":50.295,"t":"2026-10-05T16:00:00Z","v":1242,"vw":50.324588},{"c":50.3923,"h":50.44,"l":50.365,"n":43,"o":50.365,"t":"2026-10-05T16:15:00Z","v":4725,"vw":50.392539},{"c":50.455,"h":50.46,"l":50.4,"n":44,"o":50.41,"t":"2026-10-05T16:30:00Z","v":6274,"vw":50.419131},{"c":50.46,"h":50.5,"l":50.43,"n":44,"o":50.43,"t":"2026-10-05T16:45:00Z","v":4171,"vw":50.454099},{"c":50.42,"h":50.43,"l":50.42,"n":21,"o":50.42,"t":"2026-10-05T17:00:00Z","v":1723,"vw":50.423334},{"c":50.41,"h":50.4786,"l":50.4,"n":66,"o":50.42,"t":"2026-10-05T17:15:00Z","v":8993,"vw":50.434858},{"c":50.46,"h":50.47,"l":50.41,"n":42,"o":50.42,"t":"2026-10-05T17:30:00Z","v":38436,"vw":50.463861},{"c":50.505,"h":50.505,"l":50.46,"n":126,"o":50.46,"t":"2026-10-05T17:45:00Z","v":6499,"vw":50.48587},{"c":50.495,"h":50.51,"l":50.47,"n":42,"o":50.495,"t":"2026-10-05T18:00:00Z","v":6395,"vw":50.492952},{"c":50.51,"h":50.53,"l":50.495,"n":27,"o":50.495,"t":"2026-10-05T18:15:00Z","v":4380,"vw":50.503837},{"c":50.51,"h":50.522,"l":50.51,"n":30,"o":50.515,"t":"2026-10-05T18:30:00Z","v":6040,"vw":50.515023},{"c":50.48,"h":50.52,"l":50.445,"n":61,"o":50.51,"t":"2026-10-05T18:45:00Z","v":4492,"vw":50.48625},{"c":50.5,"h":50.56,"l":50.39,"n":279,"o":50.49,"t":"2026-10-05T19:00:00Z","v":52208,"vw":50.444038},{"c":50.515,"h":50.56,"l":50.47,"n":25,"o":50.55,"t":"2026-10-05T19:15:00Z","v":2853,"vw":50.542965},{"c":50.4785,"h":50.55,"l":50.42,"n":41,"o":50.55,"t":"2026-10-05T19:30:00Z","v":5170,"vw":50.474803},{"c":50.28,"h":50.47,"l":50.21,"n":129,"o":50.47,"t":"2026-10-05T19:45:00Z","v":11912,"vw":50.285364},{"c":50.23,"h":50.23,"l":50.23,"n":4,"o":50.23,"t":"2026-10-05T20:00:00Z","v":519,"vw":50.23},{"c":50.565,"h":50.6,"l":50.565,"n":27,"o":50.6,"t":"2026-10-06T13:30:00Z","v":3316,"vw":50.596791},{"c":50.52,"h":50.525,"l":50.42,"n":6,"o":50.42,"t":"2026-10-06T13:45:00Z","v":1290,"vw":50.509011},{"c":50.4,"h":50.59,"l":50.36,"n":21,"o":50.5144,"t":"2026-10-06T14:00:00Z","v":3351,"vw":50.49954},{"c":50.345,"h":50.4666,"l":50.345,"n":24,"o":50.4666,"t":"2026-10-06T14:15:00Z","v":1225,"vw":50.383916},{"c":50.28,"h":50.3938,"l":50.25,"n":7,"o":50.25,"t":"2026-10-06T14:30:00Z","v":693,"vw":50.321504},{"c":50.395,"h":50.4,"l":50.251,"n":15,"o":50.3999,"t":"2026-10-06T14:45:00Z","v":1492,"vw":50.375196},{"c":50.39,"h":50.39,"l":50.375,"n":12,"o":50.375,"t":"2026-10-06T15:00:00Z","v":1206,"vw":50.379333},{"c":50.51,"h":50.5687,"l":50.44,"n":14,"o":50.44,"t":"2026-10-06T15:15:00Z","v":3384,"vw":50.530733},{"c":50.4452,"h":50.49,"l":50.39,"n":8,"o":50.49,"t":"2026-10-06T15:30:00Z","v":3062,"vw":50.469645},{"c":50.445,"h":50.55,"l":50.39,"n":24,"o":50.3901,"t":"2026-10-06T15:45:00Z","v":8949,"vw":50.477116},{"c":50.38,"h":50.44,"l":50.31,"n":11,"o":50.38,"t":"2026-10-06T16:00:00Z","v":2252,"vw":50.373125},{"c":50.345,"h":50.4309,"l":50.3,"n":12,"o":50.32,"t":"2026-10-06T16:15:00Z","v":2320,"vw":50.356542},{"c":50.32,"h":50.42,"l":50.3001,"n":10,"o":50.3753,"t":"2026-10-06T16:30:00Z","v":7096,"vw":50.381763},{"c":50.335,"h":50.34,"l":50.28,"n":15,"o":50.31,"t":"2026-10-06T16:45:00Z","v":1736,"vw":50.331482},{"c":50.26,"h":50.4,"l":50.26,"n":4,"o":50.28,"t":"2026-10-06T17:00:00Z","v":576,"vw":50.35057},{"c":50.24,"h":50.24,"l":50.24,"n":3,"o":50.24,"t":"2026-10-06T17:15:00Z","v":200,"vw":50.24},{"c":50.2217,"h":50.35,"l":50.22,"n":31,"o":50.285,"t":"2026-10-06T17:30:00Z","v":24178,"vw":50.246952},{"c":50.28,"h":50.35,"l":50.22,"n":83,"o":50.28,"t":"2026-10-06T17:45:00Z","v":10058,"vw":50.310592},{"c":50.2633,"h":50.34,"l":50.2306,"n":26,"o":50.285,"t":"2026-10-06T18:00:00Z","v":12091,"vw":50.277057},{"c":50.25,"h":50.32,"l":50.21,"n":26,"o":50.2633,"t":"2026-10-06T18:15:00Z","v":10139,"vw":50.279738},{"c":50.25,"h":50.31,"l":50.24,"n":5,"o":50.24,"t":"2026-10-06T18:30:00Z","v":4276,"vw":50.306905},{"c":50.27,"h":50.27,"l":50.26,"n":12,"o":50.26,"t":"2026-10-06T18:45:00Z","v":2894,"vw":50.268971},{"c":50.325,"h":50.325,"l":50.2342,"n":29,"o":50.265,"t":"2026-10-06T19:00:00Z","v":10307,"vw":50.301407},{"c":50.225,"h":50.275,"l":50.21,"n":36,"o":50.23,"t":"2026-10-06T19:15:00Z","v":6004,"vw":50.249435},{"c":50.199,"h":50.265,"l":50.14,"n":28,"o":50.2482,"t":"2026-10-06T19:30:00Z","v":7957,"vw":50.200829},{"c":50.29,"h":50.31,"l":50.14,"n":51,"o":50.195,"t":"2026-10-06T19:45:00Z","v":5736,"vw":50.245956},{"c":50.3,"h":50.3,"l":50.3,"n":5,"o":50.3,"t":"2026-10-06T20:00:00Z","v":696,"vw":50.3},{"c":49.835,"h":50.04,"l":49.77,"n":29,"o":49.88,"t":"2026-10-07T13:30:00Z","v":4244,"vw":49.869299},{"c":49.62,"h":49.82,"l":49.62,"n":8,"o":49.82,"t":"2026-10-07T13:45:00Z","v":2216,"vw":49.676435},{"c":49.59,"h":49.666,"l":49.59,"n":17,"o":49.635,"t":"2026-10-07T14:00:00Z","v":1739,"vw":49.618284},{"c":49.62,"h":49.6504,"l":49.62,"n":28,"o":49.6504,"t":"2026-10-07T14:15:00Z","v":641,"vw":49.638119},{"c":49.58,"h":49.7,"l":49.575,"n":4,"o":49.7,"t":"2026-10-07T14:30:00Z","v":935,"vw":49.615755},{"c":49.495,"h":49.5416,"l":49.495,"n":8,"o":49.5416,"t":"2026-10-07T14:45:00Z","v":1626,"vw":49.531208},{"c":49.49,"h":49.5,"l":49.49,"n":5,"o":49.5,"t":"2026-10-07T15:30:00Z","v":664,"vw":49.496235},{"c":49.5996,"h":49.5996,"l":49.41,"n":14,"o":49.58,"t":"2026-10-07T15:45:00Z","v":7382,"vw":49.488479},{"c":49.57,"h":49.57,"l":49.535,"n":6,"o":49.535,"t":"2026-10-07T16:00:00Z","v":1821,"vw":49.559655},{"c":49.5,"h":49.6362,"l":49.5,"n":12,"o":49.596,"t":"2026-10-07T16:15:00Z","v":3681,"vw":49.582531},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-07T16:30:00Z","v":100,"vw":49.55},{"c":49.5,"h":49.59,"l":49.5,"n":6,"o":49.59,"t":"2026-10-07T16:45:00Z","v":680,"vw":49.565752},{"c":49.665,"h":49.6651,"l":49.575,"n":9,"o":49.575,"t":"2026-10-07T17:00:00Z","v":1397,"vw":49.607901},{"c":49.74,"h":49.74,"l":49.6744,"n":4,"o":49.6744,"t":"2026-10-07T17:15:00Z","v":1451,"vw":49.723083},{"c":49.74,"h":49.74,"l":49.61,"n":9,"o":49.655,"t":"2026-10-07T17:30:00Z","v":1888,"vw":49.65614},{"c":49.6,"h":49.67,"l":49.6,"n":8,"o":49.67,"t":"2026-10-07T17:45:00Z","v":5926,"vw":49.65361},{"c":49.5705,"h":49.73,"l":49.5705,"n":11,"o":49.635,"t":"2026-10-07T18:00:00Z","v":33567,"vw":49.657651},{"c":49.62,"h":49.62,"l":49.55,"n":6,"o":49.62,"t":"2026-10-07T18:15:00Z","v":3502,"vw":49.612734},{"c":49.595,"h":49.69,"l":49.52,"n":7,"o":49.69,"t":"2026-10-07T18:30:00Z","v":10843,"vw":49.64525},{"c":49.62,"h":49.6223,"l":49.56,"n":15,"o":49.615,"t":"2026-10-07T18:45:00Z","v":3312,"vw":49.612068},{"c":49.635,"h":49.635,"l":49.58,"n":3,"o":49.58,"t":"2026-10-07T19:00:00Z","v":4143,"vw":49.628867},{"c":49.625,"h":49.6699,"l":49.57,"n":30,"o":49.6699,"t":"2026-10-07T19:15:00Z","v":9537,"vw":49.628015},{"c":49.565,"h":49.68,"l":49.565,"n":16,"o":49.605,"t":"2026-10-07T19:30:00Z","v":10376,"vw":49.577641},{"c":49.58,"h":49.6054,"l":49.57,"n":11,"o":49.6054,"t":"2026-10-07T19:45:00Z","v":535,"vw":49.583606},{"c":49.62,"h":49.62,"l":49.62,"n":4,"o":49.62,"t":"2026-10-07T20:00:00Z","v":315,"vw":49.62},{"c":49.45,"h":49.45,"l":49.29,"n":15,"o":49.29,"t":"2026-10-08T13:30:00Z","v":3059,"vw":49.339389},{"c":49.51,"h":49.51,"l":49.425,"n":8,"o":49.425,"t":"2026-10-08T13:45:00Z","v":995,"vw":49.467904},{"c":49.52,"h":49.53,"l":49.505,"n":11,"o":49.53,"t":"2026-10-08T14:00:00Z","v":1320,"vw":49.520697},{"c":49.495,"h":49.61,"l":49.495,"n":36,"o":49.505,"t":"2026-10-08T14:15:00Z","v":2022,"vw":49.520434},{"c":49.48,"h":49.495,"l":49.4502,"n":15,"o":49.495,"t":"2026-10-08T14:30:00Z","v":1591,"vw":49.480881},{"c":49.51,"h":49.51,"l":49.42,"n":23,"o":49.485,"t":"2026-10-08T14:45:00Z","v":3658,"vw":49.464961},{"c":49.33,"h":49.405,"l":49.33,"n":12,"o":49.3594,"t":"2026-10-08T15:00:00Z","v":1843,"vw":49.39293},{"c":49.305,"h":49.3899,"l":49.305,"n":6,"o":49.3899,"t":"2026-10-08T15:15:00Z","v":1503,"vw":49.324349},{"c":49.375,"h":49.375,"l":49.305,"n":9,"o":49.33,"t":"2026-10-08T15:30:00Z","v":1721,"vw":49.330556},{"c":49.36,"h":49.425,"l":49.36,"n":7,"o":49.4001,"t":"2026-10-08T15:45:00Z","v":2792,"vw":49.392171},{"c":49.48,"h":49.48,"l":49.435,"n":4,"o":49.435,"t":"2026-10-08T16:00:00Z","v":592,"vw":49.46289},{"c":49.5012,"h":49.57,"l":49.5012,"n":6,"o":49.53,"t":"2026-10-08T16:15:00Z","v":443,"vw":49.540346},{"c":49.5,"h":49.565,"l":49.5,"n":7,"o":49.565,"t":"2026-10-08T16:30:00Z","v":6640,"vw":49.553621},{"c":49.5,"h":49.56,"l":49.5,"n":11,"o":49.5,"t":"2026-10-08T16:45:00Z","v":1418,"vw":49.507831},{"c":49.5856,"h":49.5856,"l":49.5199,"n":5,"o":49.545,"t":"2026-10-08T17:00:00Z","v":1412,"vw":49.548146},{"c":49.58,"h":49.7,"l":49.58,"n":33,"o":49.65,"t":"2026-10-08T17:15:00Z","v":15604,"vw":49.645796},{"c":49.69,"h":49.69,"l":49.58,"n":15,"o":49.6,"t":"2026-10-08T17:30:00Z","v":1410,"vw":49.629695},{"c":49.67,"h":49.745,"l":49.67,"n":16,"o":49.67,"t":"2026-10-08T17:45:00Z","v":8064,"vw":49.687581},{"c":49.785,"h":49.805,"l":49.68,"n":32,"o":49.745,"t":"2026-10-08T18:00:00Z","v":3958,"vw":49.75703},{"c":49.79,"h":49.86,"l":49.75,"n":17,"o":49.7541,"t":"2026-10-08T18:15:00Z","v":3998,"vw":49.777947},{"c":49.725,"h":49.795,"l":49.72,"n":26,"o":49.79,"t":"2026-10-08T18:30:00Z","v":2809,"vw":49.745473},{"c":49.735,"h":49.735,"l":49.715,"n":11,"o":49.73,"t":"2026-10-08T18:45:00Z","v":1513,"vw":49.730065},{"c":49.78,"h":49.785,"l":49.7,"n":30,"o":49.725,"t":"2026-10-08T19:00:00Z","v":6160,"vw":49.752128},{"c":49.775,"h":49.85,"l":49.7267,"n":41,"o":49.76,"t":"2026-10-08T19:15:00Z","v":11366,"vw":49.772101},{"c":49.76,"h":49.82,"l":49.74,"n":66,"o":49.78,"t":"2026-10-08T19:30:00Z","v":23307,"vw":49.769486},{"c":49.81,"h":49.82,"l":49.755,"n":34,"o":49.755,"t":"2026-10-08T19:45:00Z","v":6147,"vw":49.778871},{"c":49.72,"h":49.72,"l":49.72,"n":5,"o":49.72,"t":"2026-10-08T20:00:00Z","v":301,"vw":49.72},{"c":49.92,"h":49.92,"l":49.92,"n":5,"o":49.92,"t":"2026-10-09T13:30:00Z","v":1079,"vw":49.92},{"c":49.785,"h":49.81,"l":49.785,"n":6,"o":49.81,"t":"2026-10-09T13:45:00Z","v":242,"vw":49.796161},{"c":49.92,"h":49.99,"l":49.87,"n":13,"o":49.885,"t":"2026-10-09T14:00:00Z","v":5828,"vw":49.922139},{"c":49.87,"h":49.9714,"l":49.77,"n":41,"o":49.77,"t":"2026-10-09T14:15:00Z","v":10951,"vw":49.845699},{"c":49.85,"h":49.865,"l":49.85,"n":5,"o":49.865,"t":"2026-10-09T14:30:00Z","v":309,"vw":49.858726},{"c":49.85,"h":49.91,"l":49.845,"n":12,"o":49.91,"t":"2026-10-09T14:45:00Z","v":1166,"vw":49.860035},{"c":49.9526,"h":49.9526,"l":49.9526,"n":1,"o":49.9526,"t":"2026-10-09T15:00:00Z","v":521,"vw":49.9526},{"c":49.95,"h":49.9885,"l":49.9305,"n":5,"o":49.9305,"t":"2026-10-09T15:15:00Z","v":2270,"vw":49.969098},{"c":49.98,"h":49.98,"l":49.955,"n":5,"o":49.955,"t":"2026-10-09T15:30:00Z","v":2534,"vw":49.955988},{"c":49.92,"h":49.9463,"l":49.92,"n":2,"o":49.9463,"t":"2026-10-09T15:45:00Z","v":2020,"vw":49.928971},{"c":49.915,"h":49.94,"l":49.915,"n":5,"o":49.925,"t":"2026-10-09T16:00:00Z","v":1322,"vw":49.924363},{"c":49.92,"h":49.96,"l":49.87,"n":5,"o":49.87,"t":"2026-10-09T16:15:00Z","v":5167,"vw":49.914444},{"c":49.905,"h":49.9618,"l":49.905,"n":10,"o":49.94,"t":"2026-10-09T16:30:00Z","v":25237,"vw":49.927267},{"c":49.97,"h":49.97,"l":49.89,"n":28,"o":49.91,"t":"2026-10-09T16:45:00Z","v":4425,"vw":49.92555},{"c":49.94,"h":49.94,"l":49.935,"n":3,"o":49.935,"t":"2026-10-09T17:00:00Z","v":53285,"vw":49.939854},{"c":49.93,"h":49.935,"l":49.93,"n":4,"o":49.935,"t":"2026-10-09T17:15:00Z","v":1470,"vw":49.934171},{"c":49.99,"h":49.99,"l":49.945,"n":10,"o":49.97,"t":"2026-10-09T17:30:00Z","v":897,"vw":49.956127},{"c":50,"h":50,"l":49.93,"n":2,"o":49.93,"t":"2026-10-09T17:45:00Z","v":460,"vw":49.945217},{"c":49.99,"h":50.11,"l":49.99,"n":10,"o":50.02,"t":"2026-10-09T18:00:00Z","v":5136,"vw":50.046251},{"c":50.04,"h":50.0799,"l":50,"n":21,"o":50.035,"t":"2026-10-09T18:15:00Z","v":7224,"vw":50.060573},{"c":50.035,"h":50.07,"l":50.03,"n":29,"o":50.0351,"t":"2026-10-09T18:30:00Z","v":5116,"vw":50.047744},{"c":50.09,"h":50.11,"l":50.035,"n":36,"o":50.035,"t":"2026-10-09T18:45:00Z","v":5880,"vw":50.07052},{"c":50.055,"h":50.11,"l":50.04,"n":34,"o":50.06,"t":"2026-10-09T19:00:00Z","v":6247,"vw":50.066109},{"c":50.01,"h":50.02,"l":49.95,"n":33,"o":50,"t":"2026-10-09T19:15:00Z","v":6459,"vw":49.970852},{"c":49.98,"h":50.05,"l":49.9617,"n":28,"o":50.005,"t":"2026-10-09T19:30:00Z","v":2845,"vw":50.021474},{"c":49.91,"h":50.015,"l":49.91,"n":29,"o":49.965,"t":"2026-10-09T19:45:00Z","v":4064,"vw":49.966672},{"c":49.96,"h":49.96,"l":49.96,"n":5,"o":49.96,"t":"2026-10-09T20:00:00Z","v":252,"vw":49.96},{"c":50,"h":50.11,"l":49.81,"n":51,"o":49.85,"t":"2026-10-12T13:30:00Z","v":16746,"vw":49.951331},{"c":50.03,"h":50.03,"l":49.8531,"n":19,"o":49.895,"t":"2026-10-12T13:45:00Z","v":21224,"vw":49.977816},{"c":49.8787,"h":49.8787,"l":49.8787,"n":2,"o":49.8787,"t":"2026-10-12T14:00:00Z","v":126,"vw":49.8787},{"c":49.885,"h":50.03,"l":49.76,"n":63,"o":49.9,"t":"2026-10-12T14:15:00Z","v":7907,"vw":49.980614},{"c":49.93,"h":50,"l":49.875,"n":78,"o":49.875,"t":"2026-10-12T14:30:00Z","v":9113,"vw":49.940313},{"c":49.98,"h":50.02,"l":49.925,"n":79,"o":49.93,"t":"2026-10-12T14:45:00Z","v":18200,"vw":49.973408},{"c":49.925,"h":50.01,"l":49.9,"n":43,"o":49.98,"t":"2026-10-12T15:00:00Z","v":16439,"vw":49.972736},{"c":49.91,"h":49.96,"l":49.88,"n":62,"o":49.93,"t":"2026-10-12T15:15:00Z","v":14655,"vw":49.917547},{"c":50,"h":50,"l":49.831,"n":13,"o":49.9207,"t":"2026-10-12T15:30:00Z","v":6589,"vw":49.864943},{"c":49.97,"h":50.02,"l":49.91,"n":134,"o":49.98,"t":"2026-10-12T15:45:00Z","v":18374,"vw":49.976963},{"c":49.98,"h":50.04,"l":49.94,"n":116,"o":49.94,"t":"2026-10-12T16:00:00Z","v":57900,"vw":49.975522},{"c":49.965,"h":49.99,"l":49.965,"n":13,"o":49.99,"t":"2026-10-12T16:15:00Z","v":5742,"vw":49.979706},{"c":49.87,"h":49.87,"l":49.87,"n":2,"o":49.87,"t":"2026-10-12T16:30:00Z","v":9845,"vw":49.87},{"c":49.915,"h":49.915,"l":49.905,"n":6,"o":49.905,"t":"2026-10-12T16:45:00Z","v":880,"vw":49.912062},{"c":49.93,"h":49.93,"l":49.925,"n":2,"o":49.925,"t":"2026-10-12T17:00:00Z","v":274,"vw":49.927591},{"c":49.8731,"h":49.93,"l":49.87,"n":6,"o":49.93,"t":"2026-10-12T17:15:00Z","v":948,"vw":49.891174},{"c":49.91,"h":49.9499,"l":49.872,"n":75,"o":49.89,"t":"2026-10-12T17:30:00Z","v":20260,"vw":49.909464},{"c":49.915,"h":49.9401,"l":49.87,"n":107,"o":49.9401,"t":"2026-10-12T17:45:00Z","v":2048,"vw":49.903683},{"c":49.91,"h":49.91,"l":49.91,"n":2,"o":49.91,"t":"2026-10-12T18:00:00Z","v":720,"vw":49.91},{"c":49.87,"h":49.93,"l":49.85,"n":44,"o":49.87,"t":"2026-10-12T18:15:00Z","v":11062,"vw":49.885929},{"c":49.9,"h":49.9,"l":49.84,"n":46,"o":49.84,"t":"2026-10-12T18:30:00Z","v":17626,"vw":49.862225},{"c":49.83,"h":49.9,"l":49.81,"n":115,"o":49.85,"t":"2026-10-12T18:45:00Z","v":20310,"vw":49.858631},{"c":49.8187,"h":49.88,"l":49.8187,"n":18,"o":49.86,"t":"2026-10-12T19:00:00Z","v":2846,"vw":49.858061},{"c":49.835,"h":49.835,"l":49.81,"n":24,"o":49.81,"t":"2026-10-12T19:15:00Z","v":7201,"vw":49.822871},{"c":49.82,"h":49.84,"l":49.815,"n":50,"o":49.83,"t":"2026-10-12T19:30:00Z","v":6659,"vw":49.820774},{"c":49.85,"h":49.86,"l":49.75,"n":73,"o":49.845,"t":"2026-10-12T19:45:00Z","v":139369,"vw":49.800722},{"c":49.85,"h":49.85,"l":49.85,"n":5,"o":49.85,"t":"2026-10-12T20:00:00Z","v":172,"vw":49.85},{"c":49.95,"h":50.05,"l":49.95,"n":14,"o":50.05,"t":"2026-10-13T13:30:00Z","v":2941,"vw":50.039622},{"c":49.75,"h":49.99,"l":49.75,"n":18,"o":49.99,"t":"2026-10-13T13:45:00Z","v":3311,"vw":49.837547},{"c":49.8,"h":49.83,"l":49.66,"n":26,"o":49.71,"t":"2026-10-13T14:00:00Z","v":3996,"vw":49.742939},{"c":49.74,"h":49.75,"l":49.74,"n":7,"o":49.74,"t":"2026-10-13T14:15:00Z","v":2580,"vw":49.742016},{"c":49.69,"h":49.77,"l":49.665,"n":43,"o":49.695,"t":"2026-10-13T14:30:00Z","v":3273,"vw":49.681849},{"c":49.68,"h":49.76,"l":49.68,"n":16,"o":49.685,"t":"2026-10-13T14:45:00Z","v":3085,"vw":49.718791},{"c":49.695,"h":49.695,"l":49.695,"n":3,"o":49.695,"t":"2026-10-13T15:00:00Z","v":2561,"vw":49.695},{"c":49.66,"h":49.75,"l":49.66,"n":11,"o":49.6898,"t":"2026-10-13T15:15:00Z","v":3143,"vw":49.710036},{"c":49.67,"h":49.6999,"l":49.58,"n":12,"o":49.6999,"t":"2026-10-13T15:30:00Z","v":5781,"vw":49.615687},{"c":49.69,"h":49.69,"l":49.58,"n":40,"o":49.58,"t":"2026-10-13T15:45:00Z","v":5161,"vw":49.637971},{"c":49.71,"h":49.72,"l":49.645,"n":35,"o":49.645,"t":"2026-10-13T16:00:00Z","v":7193,"vw":49.671322},{"c":49.67,"h":49.7,"l":49.67,"n":51,"o":49.68,"t":"2026-10-13T16:15:00Z","v":2176,"vw":49.693312},{"c":49.8,"h":49.8,"l":49.725,"n":16,"o":49.725,"t":"2026-10-13T16:30:00Z","v":4134,"vw":49.775948},{"c":49.81,"h":49.81,"l":49.6801,"n":6,"o":49.6801,"t":"2026-10-13T16:45:00Z","v":2668,"vw":49.733879},{"c":49.73,"h":49.8,"l":49.725,"n":9,"o":49.7819,"t":"2026-10-13T17:00:00Z","v":68581,"vw":49.734799},{"c":49.78,"h":49.8,"l":49.69,"n":22,"o":49.69,"t":"2026-10-13T17:15:00Z","v":5946,"vw":49.765524},{"c":49.79,"h":49.84,"l":49.7715,"n":20,"o":49.7715,"t":"2026-10-13T17:30:00Z","v":5664,"vw":49.793105},{"c":49.76,"h":49.85,"l":49.7,"n":21,"o":49.79,"t":"2026-10-13T17:45:00Z","v":9004,"vw":49.784662},{"c":49.94,"h":49.96,"l":49.73,"n":29,"o":49.82,"t":"2026-10-13T18:00:00Z","v":87373,"vw":49.805549},{"c":49.93,"h":49.95,"l":49.885,"n":132,"o":49.885,"t":"2026-10-13T18:15:00Z","v":19354,"vw":49.925404},{"c":49.935,"h":49.9438,"l":49.935,"n":6,"o":49.935,"t":"2026-10-13T18:30:00Z","v":682,"vw":49.93913},{"c":49.905,"h":49.95,"l":49.905,"n":27,"o":49.94,"t":"2026-10-13T18:45:00Z","v":7832,"vw":49.923526},{"c":49.97,"h":49.99,"l":49.89,"n":31,"o":49.96,"t":"2026-10-13T19:00:00Z","v":6661,"vw":49.946665},{"c":49.9691,"h":49.98,"l":49.93,"n":18,"o":49.97,"t":"2026-10-13T19:15:00Z","v":6046,"vw":49.966089},{"c":49.9549,"h":49.99,"l":49.945,"n":49,"o":49.9686,"t":"2026-10-13T19:30:00Z","v":7825,"vw":49.966758},{"c":49.95,"h":49.99,"l":49.86,"n":42,"o":49.9411,"t":"2026-10-13T19:45:00Z","v":15702,"vw":49.940291},{"c":49.94,"h":49.94,"l":49.94,"n":6,"o":49.94,"t":"2026-10-13T20:00:00Z","v":510,"vw":49.94},{"c":49.64,"h":49.77,"l":49.64,"n":13,"o":49.68,"t":"2026-10-14T13:30:00Z","v":2603,"vw":49.692438},{"c":49.5,"h":49.62,"l":49.5,"n":10,"o":49.62,"t":"2026-10-14T13:45:00Z","v":1647,"vw":49.583941},{"c":49.4762,"h":49.49,"l":49.3701,"n":9,"o":49.465,"t":"2026-10-14T14:00:00Z","v":3975,"vw":49.460439},{"c":49.455,"h":49.52,"l":49.4489,"n":16,"o":49.4489,"t":"2026-10-14T14:15:00Z","v":7895,"vw":49.47209},{"c":49.53,"h":49.58,"l":49.53,"n":9,"o":49.58,"t":"2026-10-14T14:30:00Z","v":1216,"vw":49.552442},{"c":49.41,"h":49.515,"l":49.41,"n":14,"o":49.515,"t":"2026-10-14T14:45:00Z","v":1384,"vw":49.447506},{"c":49.46,"h":49.46,"l":49.46,"n":2,"o":49.46,"t":"2026-10-14T15:00:00Z","v":1960,"vw":49.46},{"c":49.445,"h":49.47,"l":49.4,"n":13,"o":49.4667,"t":"2026-10-14T15:15:00Z","v":11709,"vw":49.43671},{"c":49.4,"h":49.489,"l":49.4,"n":8,"o":49.489,"t":"2026-10-14T15:30:00Z","v":1342,"vw":49.469258},{"c":49.3358,"h":49.4099,"l":49.3358,"n":4,"o":49.4099,"t":"2026-10-14T15:45:00Z","v":466,"vw":49.362122},{"c":49.39,"h":49.3969,"l":49.33,"n":9,"o":49.3969,"t":"2026-10-14T16:00:00Z","v":6808,"vw":49.344375},{"c":49.29,"h":49.3087,"l":49.25,"n":7,"o":49.3087,"t":"2026-10-14T16:15:00Z","v":2025,"vw":49.290738},{"c":49.33,"h":49.36,"l":49.28,"n":34,"o":49.28,"t":"2026-10-14T16:45:00Z","v":4881,"vw":49.313018},{"c":49.28,"h":49.315,"l":49.28,"n":33,"o":49.315,"t":"2026-10-14T17:00:00Z","v":21703,"vw":49.282108},{"c":49.255,"h":49.27,"l":49.19,"n":20,"o":49.25,"t":"2026-10-14T17:15:00Z","v":20878,"vw":49.255741},{"c":49.2,"h":49.2421,"l":49.19,"n":11,"o":49.235,"t":"2026-10-14T17:30:00Z","v":69762,"vw":49.191617},{"c":49.15,"h":49.2,"l":49.1,"n":15,"o":49.16,"t":"2026-10-14T17:45:00Z","v":12264,"vw":49.125236},{"c":49.16,"h":49.16,"l":49.145,"n":6,"o":49.145,"t":"2026-10-14T18:00:00Z","v":2410,"vw":49.154445},{"c":49.2,"h":49.2,"l":49.19,"n":20,"o":49.19,"t":"2026-10-14T18:15:00Z","v":1765,"vw":49.193857},{"c":49.18,"h":49.2,"l":49.1661,"n":30,"o":49.19,"t":"2026-10-14T18:30:00Z","v":3828,"vw":49.183771},{"c":49.2,"h":49.26,"l":49.122,"n":61,"o":49.18,"t":"2026-10-14T18:45:00Z","v":14978,"vw":49.145019},{"c":49.185,"h":49.2349,"l":49.15,"n":24,"o":49.185,"t":"2026-10-14T19:00:00Z","v":3758,"vw":49.174811},{"c":49.26,"h":49.285,"l":49.21,"n":77,"o":49.21,"t":"2026-10-14T19:15:00Z","v":7001,"vw":49.232886},{"c":49.24,"h":49.2964,"l":49.195,"n":70,"o":49.255,"t":"2026-10-14T19:30:00Z","v":14348,"vw":49.234964},{"c":49.33,"h":49.33,"l":49.2,"n":54,"o":49.24,"t":"2026-10-14T19:45:00Z","v":5090,"vw":49.273646},{"c":49.37,"h":49.37,"l":49.37,"n":6,"o":49.37,"t":"2026-10-14T20:00:00Z","v":450,"vw":49.37},{"c":49.42,"h":49.42,"l":49.315,"n":14,"o":49.42,"t":"2026-10-15T13:30:00Z","v":5936,"vw":49.39895},{"c":49.21,"h":49.31,"l":49.21,"n":8,"o":49.31,"t":"2026-10-15T13:45:00Z","v":751,"vw":49.290119},{"c":49.54,"h":49.56,"l":49.49,"n":9,"o":49.5,"t":"2026-10-15T14:00:00Z","v":645,"vw":49.52242},{"c":49.41,"h":49.4899,"l":49.36,"n":16,"o":49.45,"t":"2026-10-15T14:15:00Z","v":3660,"vw":49.460764},{"c":49.515,"h":49.57,"l":49.4276,"n":80,"o":49.44,"t":"2026-10-15T14:30:00Z","v":6809,"vw":49.502211},{"c":49.55,"h":49.65,"l":49.55,"n":16,"o":49.65,"t":"2026-10-15T14:45:00Z","v":3310,"vw":49.585258},{"c":49.67,"h":49.67,"l":49.56,"n":15,"o":49.645,"t":"2026-10-15T15:00:00Z","v":2988,"vw":49.624078},{"c":49.645,"h":49.79,"l":49.645,"n":10,"o":49.79,"t":"2026-10-15T15:15:00Z","v":996,"vw":49.73823},{"c":49.59,"h":49.59,"l":49.56,"n":5,"o":49.57,"t":"2026-10-15T15:30:00Z","v":715,"vw":49.567622},{"c":49.6,"h":49.605,"l":49.6,"n":8,"o":49.6,"t":"2026-10-15T15:45:00Z","v":5176,"vw":49.600972},{"c":49.51,"h":49.595,"l":49.51,"n":3,"o":49.595,"t":"2026-10-15T16:00:00Z","v":1213,"vw":49.539922},{"c":49.5,"h":49.57,"l":49.44,"n":14,"o":49.44,"t":"2026-10-15T16:15:00Z","v":7087,"vw":49.547627},{"c":49.542,"h":49.63,"l":49.542,"n":126,"o":49.59,"t":"2026-10-15T16:30:00Z","v":21243,"vw":49.603971},{"c":49.5101,"h":49.5401,"l":49.5101,"n":5,"o":49.5401,"t":"2026-10-15T16:45:00Z","v":1062,"vw":49.52291},{"c":49.58,"h":49.6,"l":49.5215,"n":105,"o":49.5609,"t":"2026-10-15T17:00:00Z","v":5372,"vw":49.568058},{"c":49.56,"h":49.63,"l":49.54,"n":54,"o":49.61,"t":"2026-10-15T17:15:00Z","v":5102,"vw":49.60072},{"c":49.615,"h":49.68,"l":49.59,"n":136,"o":49.61,"t":"2026-10-15T17:30:00Z","v":15661,"vw":49.636334},{"c":49.62,"h":49.62,"l":49.57,"n":95,"o":49.615,"t":"2026-10-15T17:45:00Z","v":2717,"vw":49.613144},{"c":49.6,"h":49.63,"l":49.59,"n":15,"o":49.6,"t":"2026-10-15T18:00:00Z","v":1442,"vw":49.614207},{"c":49.535,"h":49.64,"l":49.49,"n":37,"o":49.62,"t":"2026-10-15T18:15:00Z","v":7692,"vw":49.532792},{"c":49.53,"h":49.605,"l":49.47,"n":31,"o":49.5899,"t":"2026-10-15T18:30:00Z","v":41833,"vw":49.501514},{"c":49.59,"h":49.63,"l":49.525,"n":15,"o":49.525,"t":"2026-10-15T18:45:00Z","v":2205,"vw":49.579298},{"c":49.65,"h":49.65,"l":49.5746,"n":29,"o":49.5746,"t":"2026-10-15T19:00:00Z","v":6974,"vw":49.633748},{"c":49.73,"h":49.785,"l":49.6101,"n":83,"o":49.67,"t":"2026-10-15T19:15:00Z","v":11475,"vw":49.680758},{"c":49.779,"h":49.8,"l":49.68,"n":28,"o":49.7,"t":"2026-10-15T19:30:00Z","v":14225,"vw":49.737378},{"c":49.8,"h":49.81,"l":49.67,"n":104,"o":49.67,"t":"2026-10-15T19:45:00Z","v":13237,"vw":49.750715},{"c":49.81,"h":49.81,"l":49.81,"n":5,"o":49.81,"t":"2026-10-15T20:00:00Z","v":316,"vw":49.81},{"c":49.915,"h":50.05,"l":49.9,"n":30,"o":50.05,"t":"2026-10-16T13:30:00Z","v":2552,"vw":50.027984},{"c":49.92,"h":49.99,"l":49.92,"n":12,"o":49.985,"t":"2026-10-16T13:45:00Z","v":3382,"vw":49.984006},{"c":49.8982,"h":49.97,"l":49.885,"n":34,"o":49.94,"t":"2026-10-16T14:00:00Z","v":3130,"vw":49.936398},{"c":49.82,"h":49.9,"l":49.82,"n":18,"o":49.89,"t":"2026-10-16T14:15:00Z","v":2409,"vw":49.876892},{"c":49.81,"h":49.9,"l":49.81,"n":12,"o":49.85,"t":"2026-10-16T14:30:00Z","v":3010,"vw":49.847948},{"c":49.8373,"h":49.8373,"l":49.795,"n":24,"o":49.8,"t":"2026-10-16T14:45:00Z","v":4011,"vw":49.801175},{"c":49.83,"h":49.83,"l":49.795,"n":4,"o":49.795,"t":"2026-10-16T15:00:00Z","v":789,"vw":49.814645},{"c":49.77,"h":49.77,"l":49.7,"n":8,"o":49.755,"t":"2026-10-16T15:15:00Z","v":711,"vw":49.740483},{"c":49.68,"h":49.73,"l":49.665,"n":6,"o":49.7289,"t":"2026-10-16T15:30:00Z","v":3997,"vw":49.698861},{"c":49.51,"h":49.6548,"l":49.51,"n":4,"o":49.6548,"t":"2026-10-16T15:45:00Z","v":549,"vw":49.609112},{"c":49.515,"h":49.58,"l":49.5003,"n":9,"o":49.58,"t":"2026-10-16T16:00:00Z","v":6278,"vw":49.523203},{"c":49.5399,"h":49.5399,"l":49.44,"n":41,"o":49.47,"t":"2026-10-16T16:15:00Z","v":8867,"vw":49.481721},{"c":49.5109,"h":49.5109,"l":49.455,"n":7,"o":49.46,"t":"2026-10-16T16:30:00Z","v":2202,"vw":49.470476},{"c":49.38,"h":49.47,"l":49.36,"n":48,"o":49.36,"t":"2026-10-16T16:45:00Z","v":8319,"vw":49.386658},{"c":49.275,"h":49.41,"l":49.275,"n":10,"o":49.405,"t":"2026-10-16T17:00:00Z","v":2399,"vw":49.309287},{"c":49.275,"h":49.29,"l":49.2,"n":49,"o":49.27,"t":"2026-10-16T17:15:00Z","v":5827,"vw":49.238413},{"c":49.37,"h":49.39,"l":49.26,"n":50,"o":49.31,"t":"2026-10-16T17:30:00Z","v":7365,"vw":49.31019},{"c":49.21,"h":49.35,"l":49.2,"n":113,"o":49.35,"t":"2026-10-16T17:45:00Z","v":9252,"vw":49.248258},{"c":49.245,"h":49.27,"l":49.12,"n":49,"o":49.15,"t":"2026-10-16T18:00:00Z","v":150714,"vw":49.123951},{"c":49.19,"h":49.255,"l":49.18,"n":22,"o":49.24,"t":"2026-10-16T18:15:00Z","v":8453,"vw":49.209907},{"c":49.22,"h":49.3,"l":49.16,"n":23,"o":49.2,"t":"2026-10-16T18:30:00Z","v":7740,"vw":49.195725},{"c":49.2,"h":49.29,"l":49.15,"n":32,"o":49.23,"t":"2026-10-16T18:45:00Z","v":16250,"vw":49.210421},{"c":49.2451,"h":49.2451,"l":49.15,"n":52,"o":49.16,"t":"2026-10-16T19:00:00Z","v":11979,"vw":49.177084},{"c":49.285,"h":49.33,"l":49.21,"n":48,"o":49.245,"t":"2026-10-16T19:15:00Z","v":9894,"vw":49.27166},{"c":49.195,"h":49.2985,"l":49.195,"n":20,"o":49.225,"t":"2026-10-16T19:30:00Z","v":6693,"vw":49.244068},{"c":49.28,"h":49.3,"l":49.175,"n":53,"o":49.175,"t":"2026-10-16T19:45:00Z","v":5929,"vw":49.231535},{"c":49.35,"h":49.35,"l":49.35,"n":4,"o":49.35,"t":"2026-10-16T20:00:00Z","v":305,"vw":49.35},{"c":49.53,"h":49.65,"l":49.51,"n":28,"o":49.51,"t":"2026-10-19T13:30:00Z","v":2210,"vw":49.52462},{"c":49.385,"h":49.54,"l":49.385,"n":15,"o":49.465,"t":"2026-10-19T13:45:00Z","v":1243,"vw":49.464548},{"c":49.51,"h":49.51,"l":49.38,"n":17,"o":49.38,"t":"2026-10-19T14:00:00Z","v":1936,"vw":49.453408},{"c":49.465,"h":49.53,"l":49.3801,"n":52,"o":49.42,"t":"2026-10-19T14:15:00Z","v":10920,"vw":49.451417},{"c":49.335,"h":49.49,"l":49.32,"n":81,"o":49.37,"t":"2026-10-19T14:30:00Z","v":20506,"vw":49.352331},{"c":49.342,"h":49.38,"l":49.335,"n":17,"o":49.335,"t":"2026-10-19T14:45:00Z","v":1805,"vw":49.352926},{"c":49.45,"h":49.515,"l":49.43,"n":42,"o":49.445,"t":"2026-10-19T15:00:00Z","v":7821,"vw":49.488165},{"c":49.555,"h":49.56,"l":49.46,"n":37,"o":49.52,"t":"2026-10-19T15:15:00Z","v":6462,"vw":49.545624},{"c":49.54,"h":49.61,"l":49.54,"n":48,"o":49.54,"t":"2026-10-19T15:30:00Z","v":8403,"vw":49.596621},{"c":49.545,"h":49.59,"l":49.54,"n":26,"o":49.55,"t":"2026-10-19T15:45:00Z","v":5129,"vw":49.564056},{"c":49.4151,"h":49.525,"l":49.405,"n":28,"o":49.525,"t":"2026-10-19T16:00:00Z","v":3855,"vw":49.447154},{"c":49.43,"h":49.49,"l":49.34,"n":45,"o":49.425,"t":"2026-10-19T16:15:00Z","v":7309,"vw":49.411528},{"c":49.45,"h":49.46,"l":49.36,"n":19,"o":49.37,"t":"2026-10-19T16:30:00Z","v":3466,"vw":49.436355},{"c":49.385,"h":49.41,"l":49.34,"n":12,"o":49.34,"t":"2026-10-19T16:45:00Z","v":1980,"vw":49.378747},{"c":49.335,"h":49.38,"l":49.29,"n":90,"o":49.31,"t":"2026-10-19T17:00:00Z","v":11153,"vw":49.336786},{"c":49.33,"h":49.3526,"l":49.32,"n":28,"o":49.335,"t":"2026-10-19T17:15:00Z","v":3593,"vw":49.330224},{"c":49.35,"h":49.41,"l":49.29,"n":48,"o":49.37,"t":"2026-10-19T17:30:00Z","v":7343,"vw":49.332752},{"c":49.365,"h":49.39,"l":49.27,"n":119,"o":49.32,"t":"2026-10-19T17:45:00Z","v":8932,"vw":49.34065},{"c":49.3,"h":49.36,"l":49.3,"n":37,"o":49.34,"t":"2026-10-19T18:00:00Z","v":9486,"vw":49.320065},{"c":49.29,"h":49.41,"l":49.29,"n":444,"o":49.32,"t":"2026-10-19T18:15:00Z","v":78532,"vw":49.324178},{"c":49.35,"h":49.38,"l":49.28,"n":133,"o":49.29,"t":"2026-10-19T18:30:00Z","v":22863,"vw":49.303398},{"c":49.345,"h":49.37,"l":49.31,"n":30,"o":49.345,"t":"2026-10-19T18:45:00Z","v":8015,"vw":49.346573},{"c":49.3105,"h":49.39,"l":49.29,"n":85,"o":49.33,"t":"2026-10-19T19:00:00Z","v":10327,"vw":49.340864},{"c":49.33,"h":49.38,"l":49.29,"n":52,"o":49.32,"t":"2026-10-19T19:15:00Z","v":5488,"vw":49.31515},{"c":49.41,"h":49.4299,"l":49.32,"n":76,"o":49.33,"t":"2026-10-19T19:30:00Z","v":10674,"vw":49.361835},{"c":49.34,"h":49.405,"l":49.26,"n":106,"o":49.365,"t":"2026-10-19T19:45:00Z","v":8831,"vw":49.308808},{"c":49.34,"h":49.34,"l":49.34,"n":5,"o":49.34,"t":"2026-10-19T20:00:00Z","v":319,"vw":49.34},{"c":49.5199,"h":49.6,"l":49.4,"n":18,"o":49.4,"t":"2026-10-20T13:30:00Z","v":2274,"vw":49.484245},{"c":49.77,"h":49.77,"l":49.52,"n":5,"o":49.52,"t":"2026-10-20T13:45:00Z","v":3140,"vw":49.623573},{"c":49.77,"h":49.77,"l":49.54,"n":10,"o":49.7,"t":"2026-10-20T14:00:00Z","v":2231,"vw":49.664776},{"c":49.94,"h":49.94,"l":49.69,"n":70,"o":49.72,"t":"2026-10-20T14:15:00Z","v":4351,"vw":49.769406},{"c":49.905,"h":50,"l":49.855,"n":24,"o":50,"t":"2026-10-20T14:30:00Z","v":2476,"vw":49.930091},{"c":49.905,"h":50.04,"l":49.87,"n":27,"o":49.927,"t":"2026-10-20T14:45:00Z","v":2724,"vw":49.918728},{"c":49.845,"h":49.845,"l":49.84,"n":35,"o":49.84,"t":"2026-10-20T15:15:00Z","v":365,"vw":49.8425},{"c":49.88,"h":49.88,"l":49.7199,"n":17,"o":49.805,"t":"2026-10-20T15:30:00Z","v":5633,"vw":49.732837},{"c":49.8776,"h":49.92,"l":49.81,"n":19,"o":49.81,"t":"2026-10-20T15:45:00Z","v":2433,"vw":49.864437},{"c":49.85,"h":49.859,"l":49.79,"n":8,"o":49.835,"t":"2026-10-20T16:00:00Z","v":1046,"vw":49.8469},{"c":49.7599,"h":49.83,"l":49.705,"n":17,"o":49.7533,"t":"2026-10-20T16:15:00Z","v":6451,"vw":49.727523},{"c":49.8,"h":49.86,"l":49.74,"n":108,"o":49.775,"t":"2026-10-20T16:30:00Z","v":20687,"vw":49.816898},{"c":49.76,"h":49.87,"l":49.76,"n":14,"o":49.8582,"t":"2026-10-20T16:45:00Z","v":1330,"vw":49.804675},{"c":49.79,"h":49.82,"l":49.735,"n":47,"o":49.75,"t":"2026-10-20T17:00:00Z","v":6307,"vw":49.747811},{"c":49.77,"h":49.82,"l":49.7,"n":19,"o":49.74,"t":"2026-10-20T17:15:00Z","v":7923,"vw":49.77668},{"c":49.81,"h":49.85,"l":49.76,"n":88,"o":49.795,"t":"2026-10-20T17:30:00Z","v":16590,"vw":49.788321},{"c":49.81,"h":49.84,"l":49.77,"n":126,"o":49.77,"t":"2026-10-20T17:45:00Z","v":13785,"vw":49.810483},{"c":49.88,"h":49.92,"l":49.81,"n":70,"o":49.85,"t":"2026-10-20T18:00:00Z","v":19033,"vw":49.845433},{"c":49.87,"h":49.91,"l":49.81,"n":118,"o":49.87,"t":"2026-10-20T18:15:00Z","v":34986,"vw":49.841541},{"c":49.81,"h":49.87,"l":49.81,"n":15,"o":49.87,"t":"2026-10-20T18:30:00Z","v":4219,"vw":49.833484},{"c":49.855,"h":49.89,"l":49.79,"n":99,"o":49.825,"t":"2026-10-20T18:45:00Z","v":20845,"vw":49.813818},{"c":49.86,"h":49.95,"l":49.82,"n":135,"o":49.86,"t":"2026-10-20T19:00:00Z","v":23510,"vw":49.865011},{"c":49.84,"h":49.9,"l":49.84,"n":187,"o":49.85,"t":"2026-10-20T19:15:00Z","v":22781,"vw":49.866176},{"c":49.9298,"h":49.9298,"l":49.82,"n":132,"o":49.87,"t":"2026-10-20T19:30:00Z","v":58321,"vw":49.867021},{"c":49.84,"h":49.91,"l":49.825,"n":275,"o":49.91,"t":"2026-10-20T19:45:00Z","v":33043,"vw":49.853979},{"c":49.85,"h":49.85,"l":49.85,"n":5,"o":49.85,"t":"2026-10-20T20:00:00Z","v":15120,"vw":49.85},{"c":50.25,"h":50.3,"l":50.13,"n":32,"o":50.15,"t":"2026-10-21T13:30:00Z","v":12011,"vw":50.165585},{"c":50.19,"h":50.25,"l":50.19,"n":24,"o":50.25,"t":"2026-10-21T13:45:00Z","v":5369,"vw":50.219131},{"c":50.015,"h":50.2,"l":50.005,"n":34,"o":50.2,"t":"2026-10-21T14:00:00Z","v":4791,"vw":50.10842},{"c":50.01,"h":50.1,"l":50.01,"n":7,"o":50.1,"t":"2026-10-21T14:15:00Z","v":1037,"vw":50.063},{"c":50.115,"h":50.18,"l":50.05,"n":50,"o":50.13,"t":"2026-10-21T14:30:00Z","v":6176,"vw":50.14881},{"c":50.125,"h":50.18,"l":50.11,"n":26,"o":50.15,"t":"2026-10-21T14:45:00Z","v":4179,"vw":50.14407},{"c":50.02,"h":50.11,"l":50.01,"n":12,"o":50.11,"t":"2026-10-21T15:00:00Z","v":2115,"vw":50.051421},{"c":50.075,"h":50.1,"l":50.05,"n":41,"o":50.055,"t":"2026-10-21T15:15:00Z","v":6828,"vw":50.073174},{"c":50.065,"h":50.095,"l":50.065,"n":16,"o":50.095,"t":"2026-10-21T15:30:00Z","v":6065,"vw":50.066353},{"c":50.12,"h":50.15,"l":50.06,"n":23,"o":50.07,"t":"2026-10-21T15:45:00Z","v":4437,"vw":50.113544},{"c":50.085,"h":50.15,"l":50.08,"n":17,"o":50.15,"t":"2026-10-21T16:00:00Z","v":2851,"vw":50.099217},{"c":50.1,"h":50.13,"l":50.09,"n":31,"o":50.09,"t":"2026-10-21T16:15:00Z","v":4745,"vw":50.109008},{"c":50.15,"h":50.23,"l":50.06,"n":59,"o":50.07,"t":"2026-10-21T16:30:00Z","v":4131,"vw":50.111491},{"c":50.125,"h":50.135,"l":50.11,"n":23,"o":50.135,"t":"2026-10-21T16:45:00Z","v":4266,"vw":50.126314},{"c":50.13,"h":50.19,"l":50.051,"n":57,"o":50.09,"t":"2026-10-21T17:00:00Z","v":8433,"vw":50.13477},{"c":50.18,"h":50.1894,"l":50.115,"n":45,"o":50.1894,"t":"2026-10-21T17:15:00Z","v":9963,"vw":50.13788},{"c":50.12,"h":50.17,"l":50.1,"n":39,"o":50.125,"t":"2026-10-21T17:30:00Z","v":7810,"vw":50.128103},{"c":50.11,"h":50.2,"l":50.11,"n":44,"o":50.125,"t":"2026-10-21T17:45:00Z","v":5567,"vw":50.145473},{"c":50.155,"h":50.19,"l":50.09,"n":36,"o":50.12,"t":"2026-10-21T18:00:00Z","v":7853,"vw":50.129842},{"c":50.18,"h":50.23,"l":50.14,"n":76,"o":50.21,"t":"2026-10-21T18:15:00Z","v":20837,"vw":50.176538},{"c":50.21,"h":50.22,"l":50.17,"n":50,"o":50.19,"t":"2026-10-21T18:30:00Z","v":6666,"vw":50.192869},{"c":50.035,"h":50.18,"l":50.035,"n":79,"o":50.18,"t":"2026-10-21T18:45:00Z","v":12036,"vw":50.100321},{"c":49.935,"h":50,"l":49.9,"n":97,"o":50,"t":"2026-10-21T19:00:00Z","v":11663,"vw":49.937052},{"c":50.065,"h":50.08,"l":49.935,"n":64,"o":49.935,"t":"2026-10-21T19:15:00Z","v":11282,"vw":50.025444},{"c":50.09,"h":50.12,"l":50.06,"n":60,"o":50.1,"t":"2026-10-21T19:30:00Z","v":7419,"vw":50.076706},{"c":50.07,"h":50.14,"l":50.065,"n":71,"o":50.09,"t":"2026-10-21T19:45:00Z","v":6442,"vw":50.099022},{"c":50.15,"h":50.15,"l":50.15,"n":7,"o":50.15,"t":"2026-10-21T20:00:00Z","v":386,"vw":50.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.675,"strike":53.90298391482559,"iv":0.3331485085706337,"gamma":0.06709139010909156,"theta":-0.027014847134945928,"vega":0.04528697392463106,"rho":0.009122342288571275,"breakevenPct":8.829479391476742},{"delta":0.3,"premium":0.7046828368951243,"strike":52.60422884139834,"iv":0.2718380803617694,"gamma":0.09019914465323728,"theta":-0.02446872357469747,"vega":0.04941365112571511,"rho":0.010961980645412737,"breakevenPct":6.298926576856363},{"delta":0.35,"premium":0.7683725657820986,"strike":51.816274342179014,"iv":0.23887620823534425,"gamma":0.10928529365014729,"theta":-0.023320877817080643,"vega":0.052597765402430864,"rho":0.012802205340412817,"breakevenPct":4.854729627041105},{"delta":0.4,"premium":0.8265827645263923,"strike":51.234172354736074,"iv":0.21204075535777078,"gamma":0.12851396625074335,"theta":-0.02202501739064868,"vega":0.054833249416129465,"rho":0.01464483095435837,"breakevenPct":3.810079998529355},{"delta":0.45,"premium":0.9012161636929182,"strike":50.795135345228324,"iv":0.19344135268361398,"gamma":0.14299140323534437,"theta":-0.020965601459849423,"vega":0.055807159795840194,"rho":0.016507061687771177,"breakevenPct":3.0834526598629073},{"delta":0.5,"premium":0.9869031183880616,"strike":50.45238752644775,"iv":0.18038518372270504,"gamma":0.1542710440924713,"theta":-0.020065323352051707,"vega":0.055931974149307034,"rho":0.018382487551920085,"breakevenPct":2.5708686836207746},{"delta":0.55,"premium":1.0725900730832048,"strike":50.10963970766718,"iv":0.1673290147617961,"gamma":0.16555068494959826,"theta":-0.019165045244253984,"vega":0.05605678850277388,"rho":0.020257913416068994,"breakevenPct":2.0582847073786414},{"delta":0.6,"premium":1.1826202884489634,"strike":49.826062550633765,"iv":0.15823837264531854,"gamma":0.16800064065504378,"theta":-0.018046150574800364,"vega":0.05395785549073567,"rho":0.0221930815265982,"breakevenPct":1.7122289911918804},{"delta":0.65,"premium":1.3041000753068694,"strike":49.5703156309329,"iv":0.15101287027834687,"gamma":0.16629765593212,"theta":-0.016824432130589723,"vega":0.050813008589579114,"rho":0.02415634871269038,"breakevenPct":1.4444979187233886},{"delta":0.7,"premium":1.4255798621647755,"strike":49.31456871123205,"iv":0.14378736791137517,"gamma":0.16459467120919624,"theta":-0.015602713686379086,"vega":0.04766816168842256,"rho":0.026119615898782558,"breakevenPct":1.1767668462548975},{"delta":0.75,"premium":1.5470596490226818,"strike":49.058821791531194,"iv":0.13656186554440347,"gamma":0.16289168648627247,"theta":-0.014380995242168446,"vega":0.044523314787266004,"rho":0.028082883084874735,"breakevenPct":0.9090357737864054},{"delta":0.8,"premium":1.816723744292238,"strike":48.707001522070016,"iv":0.13528089802130897,"gamma":0.14295700152206997,"theta":-0.01310380517503805,"vega":0.03861392694063926,"rho":0.030022553665339274,"breakevenPct":0.7452148880603302},{"delta":0.85,"premium":2.1306506849315068,"strike":48.32648401826484,"iv":0.13577557077625568,"gamma":0.11757648401826486,"theta":-0.011810045662100456,"vega":0.031878767123287674,"rho":0.03195517590905789,"breakevenPct":0.6124321100625094},{"delta":0.9,"premium":2.9575853694953604,"strike":47.40524227253828,"iv":0.16256304606646552,"gamma":0.08152425371484406,"theta":-0.009993759894141942,"vega":0.024829824874472328,"rho":0.03363292361631115,"breakevenPct":0.42438213765432237}],"put":[{"delta":0.1,"premium":0.675,"strike":37.505158913702616,"iv":0.896363546648694,"gamma":0.013757029684472157,"theta":-0.037278379335406384,"vega":0.025016716674799735,"rho":-0.004711773573448328,"breakevenPct":26.560002166096478},{"delta":0.15,"premium":0.675,"strike":43.14604449912013,"iv":0.5665602293294945,"gamma":0.02892244909209612,"theta":-0.03088049076538904,"vega":0.03323399306926442,"rho":-0.0068578718804801165,"breakevenPct":15.31197507653014},{"delta":0.2,"premium":0.7,"strike":45.878311140567405,"iv":0.41597781113673826,"gamma":0.04732384602292147,"theta":-0.02678341879203681,"vega":0.039901538487775105,"rho":-0.009048959066857105,"breakevenPct":9.913636808439868},{"delta":0.25,"premium":0.7659049054575675,"strike":47.31809810915135,"iv":0.34457699638177963,"gamma":0.06508981880912684,"theta":-0.024690273232025255,"vega":0.045213358656191485,"rho":-0.01126814907514878,"breakevenPct":7.174091318656463},{"delta":0.3,"premium":0.8165490670848038,"strike":48.330981341696074,"iv":0.2904818498323867,"gamma":0.08478480279484636,"theta":-0.022275815517045865,"vega":0.04940169088028081,"rho":-0.013489014076359274,"breakevenPct":5.255369342749205},{"delta":0.35,"premium":0.8654255441936439,"strike":49.088145966820825,"iv":0.2485244828266628,"gamma":0.10465578512125409,"theta":-0.01988322788830111,"vega":0.05264762533378846,"rho":-0.015709032292367843,"breakevenPct":3.8430300645519857},{"delta":0.4,"premium":0.9505145311190341,"strike":49.574368749251626,"iv":0.22733205524504788,"gamma":0.11960668441901975,"theta":-0.018376383720929573,"vega":0.054600913625665395,"rho":-0.017919935456994482,"breakevenPct":3.043162077502311},{"delta":0.45,"premium":1.0345553010099013,"strike":50.03822120403961,"iv":0.20683574110693473,"gamma":0.13415209452944982,"theta":-0.016816806007941745,"vega":0.05625406268085009,"rho":-0.02012650872284669,"breakevenPct":2.2858107616556183},{"delta":0.5,"premium":1.111232765912903,"strike":50.344931063651615,"iv":0.19122934520316073,"gamma":0.14584910544648785,"theta":-0.014886796250180754,"vega":0.0557988537664501,"rho":-0.022302666183390753,"breakevenPct":1.8271220384073532},{"delta":0.55,"premium":1.1879102308159049,"strike":50.65164092326362,"iv":0.1756229492993867,"gamma":0.15754611636352595,"theta":-0.012956786492419759,"vega":0.05534364485205011,"rho":-0.02447882364393482,"breakevenPct":1.3684333151590873},{"delta":0.6,"premium":1.2645876957189064,"strike":50.95835078287563,"iv":0.16001655339561272,"gamma":0.16924312728056398,"theta":-0.01102677673465877,"vega":0.05488843593765012,"rho":-0.02665498110447888,"breakevenPct":0.9097445919108227},{"delta":0.65,"premium":1.516598169895726,"strike":51.311739574059004,"iv":0.1621689777658708,"gamma":0.15878853662471862,"theta":-0.010276916876553844,"vega":0.05188797053456607,"rho":-0.02874138278324417,"breakevenPct":0.7075944084480984},{"delta":0.7,"premium":1.7961588774975465,"strike":51.67246306773877,"iv":0.16711186153637878,"gamma":0.1448532448926858,"theta":-0.009712495033496273,"vega":0.04848756669045388,"rho":-0.030813681055300756,"breakevenPct":0.5457543564482012},{"delta":0.75,"premium":2.138988095238096,"strike":52.09126984126984,"iv":0.175643253968254,"gamma":0.12861309523809522,"theta":-0.009300396825396826,"vega":0.04491626984126984,"rho":-0.03293121626240117,"breakevenPct":0.39425374669641033},{"delta":0.8,"premium":3.1828947368421088,"strike":53.15789473684211,"iv":0.22308421052631594,"gamma":0.08934736842105256,"theta":-0.010521052631578952,"vega":0.03957894736842104,"rho":-0.035556708601239884,"breakevenPct":0.34895314057825955}]},"raw":{"call":[{"delta":0.25,"premium":0.675,"strike":53.90298391482559,"iv":0.3331485085706337,"gamma":0.06709139010909156,"theta":-0.027014847134945928,"vega":0.04528697392463106,"rho":0.009122342288571275,"breakevenPct":8.829479391476742},{"delta":0.3,"premium":0.7046828368951243,"strike":52.60422884139834,"iv":0.2718380803617694,"gamma":0.09019914465323728,"theta":-0.02446872357469747,"vega":0.04941365112571511,"rho":0.010961980645412737,"breakevenPct":6.298926576856363},{"delta":0.35,"premium":0.7683725657820986,"strike":51.816274342179014,"iv":0.23887620823534425,"gamma":0.10928529365014729,"theta":-0.023320877817080643,"vega":0.052597765402430864,"rho":0.012802205340412817,"breakevenPct":4.854729627041105},{"delta":0.4,"premium":0.8265827645263923,"strike":51.234172354736074,"iv":0.21204075535777078,"gamma":0.12851396625074335,"theta":-0.02202501739064868,"vega":0.054833249416129465,"rho":0.01464483095435837,"breakevenPct":3.810079998529355},{"delta":0.45,"premium":0.9012161636929182,"strike":50.795135345228324,"iv":0.19344135268361398,"gamma":0.14299140323534437,"theta":-0.020965601459849423,"vega":0.055807159795840194,"rho":0.016507061687771177,"breakevenPct":3.0834526598629073},{"delta":0.5,"premium":0.9869031183880616,"strike":50.45238752644775,"iv":0.18038518372270504,"gamma":0.1542710440924713,"theta":-0.020065323352051707,"vega":0.055931974149307034,"rho":0.018382487551920085,"breakevenPct":2.5708686836207746},{"delta":0.55,"premium":1.0725900730832048,"strike":50.10963970766718,"iv":0.1673290147617961,"gamma":0.16555068494959826,"theta":-0.019165045244253984,"vega":0.05605678850277388,"rho":0.020257913416068994,"breakevenPct":2.0582847073786414},{"delta":0.6,"premium":1.1826202884489634,"strike":49.826062550633765,"iv":0.15823837264531854,"gamma":0.16800064065504378,"theta":-0.018046150574800364,"vega":0.05395785549073567,"rho":0.0221930815265982,"breakevenPct":1.7122289911918804},{"delta":0.65,"premium":1.3041000753068694,"strike":49.5703156309329,"iv":0.15101287027834687,"gamma":0.16629765593212,"theta":-0.016824432130589723,"vega":0.050813008589579114,"rho":0.02415634871269038,"breakevenPct":1.4444979187233886},{"delta":0.7,"premium":1.4255798621647755,"strike":49.31456871123205,"iv":0.14378736791137517,"gamma":0.16459467120919624,"theta":-0.015602713686379086,"vega":0.04766816168842256,"rho":0.026119615898782558,"breakevenPct":1.1767668462548975},{"delta":0.75,"premium":1.5470596490226818,"strike":49.058821791531194,"iv":0.13656186554440347,"gamma":0.16289168648627247,"theta":-0.014380995242168446,"vega":0.044523314787266004,"rho":0.028082883084874735,"breakevenPct":0.9090357737864054},{"delta":0.8,"premium":1.816723744292238,"strike":48.707001522070016,"iv":0.13528089802130897,"gamma":0.14295700152206997,"theta":-0.01310380517503805,"vega":0.03861392694063926,"rho":0.030022553665339274,"breakevenPct":0.7452148880603302},{"delta":0.85,"premium":2.1306506849315068,"strike":48.32648401826484,"iv":0.13577557077625568,"gamma":0.11757648401826486,"theta":-0.011810045662100456,"vega":0.031878767123287674,"rho":0.03195517590905789,"breakevenPct":0.6124321100625094},{"delta":0.9,"premium":2.9575853694953604,"strike":47.40524227253828,"iv":0.16256304606646552,"gamma":0.08152425371484406,"theta":-0.009993759894141942,"vega":0.024829824874472328,"rho":0.03363292361631115,"breakevenPct":0.42438213765432237}],"put":[{"delta":0.1,"premium":0.675,"strike":37.505158913702616,"iv":0.896363546648694,"gamma":0.013757029684472157,"theta":-0.037278379335406384,"vega":0.025016716674799735,"rho":-0.004711773573448328,"breakevenPct":26.560002166096478},{"delta":0.15,"premium":0.675,"strike":43.14604449912013,"iv":0.5665602293294945,"gamma":0.02892244909209612,"theta":-0.03088049076538904,"vega":0.03323399306926442,"rho":-0.0068578718804801165,"breakevenPct":15.31197507653014},{"delta":0.2,"premium":0.7,"strike":45.878311140567405,"iv":0.41597781113673826,"gamma":0.04732384602292147,"theta":-0.02678341879203681,"vega":0.039901538487775105,"rho":-0.009048959066857105,"breakevenPct":9.913636808439868},{"delta":0.25,"premium":0.7659049054575675,"strike":47.31809810915135,"iv":0.34457699638177963,"gamma":0.06508981880912684,"theta":-0.024690273232025255,"vega":0.045213358656191485,"rho":-0.01126814907514878,"breakevenPct":7.174091318656463},{"delta":0.3,"premium":0.8165490670848038,"strike":48.330981341696074,"iv":0.2904818498323867,"gamma":0.08478480279484636,"theta":-0.022275815517045865,"vega":0.04940169088028081,"rho":-0.013489014076359274,"breakevenPct":5.255369342749205},{"delta":0.35,"premium":0.8654255441936439,"strike":49.088145966820825,"iv":0.2485244828266628,"gamma":0.10465578512125409,"theta":-0.01988322788830111,"vega":0.05264762533378846,"rho":-0.015709032292367843,"breakevenPct":3.8430300645519857},{"delta":0.4,"premium":0.9505145311190341,"strike":49.574368749251626,"iv":0.22733205524504788,"gamma":0.11960668441901975,"theta":-0.018376383720929573,"vega":0.054600913625665395,"rho":-0.017919935456994482,"breakevenPct":3.043162077502311},{"delta":0.45,"premium":1.0345553010099013,"strike":50.03822120403961,"iv":0.20683574110693473,"gamma":0.13415209452944982,"theta":-0.016816806007941745,"vega":0.05625406268085009,"rho":-0.02012650872284669,"breakevenPct":2.2858107616556183},{"delta":0.5,"premium":1.111232765912903,"strike":50.344931063651615,"iv":0.19122934520316073,"gamma":0.14584910544648785,"theta":-0.014886796250180754,"vega":0.0557988537664501,"rho":-0.022302666183390753,"breakevenPct":1.8271220384073532},{"delta":0.55,"premium":1.1879102308159049,"strike":50.65164092326362,"iv":0.1756229492993867,"gamma":0.15754611636352595,"theta":-0.012956786492419759,"vega":0.05534364485205011,"rho":-0.02447882364393482,"breakevenPct":1.3684333151590873},{"delta":0.6,"premium":1.2645876957189064,"strike":50.95835078287563,"iv":0.16001655339561272,"gamma":0.16924312728056398,"theta":-0.01102677673465877,"vega":0.05488843593765012,"rho":-0.02665498110447888,"breakevenPct":0.9097445919108227},{"delta":0.65,"premium":1.516598169895726,"strike":51.311739574059004,"iv":0.1621689777658708,"gamma":0.15878853662471862,"theta":-0.010276916876553844,"vega":0.05188797053456607,"rho":-0.02874138278324417,"breakevenPct":0.7075944084480984},{"delta":0.7,"premium":1.7961588774975465,"strike":51.67246306773877,"iv":0.16711186153637878,"gamma":0.1448532448926858,"theta":-0.009712495033496273,"vega":0.04848756669045388,"rho":-0.030813681055300756,"breakevenPct":0.5457543564482012},{"delta":0.75,"premium":2.138988095238096,"strike":52.09126984126984,"iv":0.175643253968254,"gamma":0.12861309523809522,"theta":-0.009300396825396826,"vega":0.04491626984126984,"rho":-0.03293121626240117,"breakevenPct":0.39425374669641033},{"delta":0.8,"premium":3.1828947368421088,"strike":53.15789473684211,"iv":0.22308421052631594,"gamma":0.08934736842105256,"theta":-0.010521052631578952,"vega":0.03957894736842104,"rho":-0.035556708601239884,"breakevenPct":0.34895314057825955}]}},"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"}}