{"symbol":"FUL","url":"https://intraalpha.com/companies/FUL","capturedAt":"2026-10-23T03:15:09.453Z","state":"partial","quote":{"symbol":"FUL","last_price":50.89,"prev_close":50.66,"regular_close":50.89,"change":0.23,"change_pct":0.454,"regular_change":0.23,"regular_change_pct":0.454,"extended_change":0,"extended_change_pct":0,"bid":48.5,"ask":54.8,"bid_size":100,"ask_size":100,"volume":737329,"vwap":51.020365,"open":50.41,"high":51.87,"low":50.39,"close":50.89,"trade_count":14125,"last_trade_at":"2026-10-22T23:00:00.003618493Z","last_quote_at":"2026-10-22T23:20:09.07505089Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:06.741345729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:00.821Z","bars":[{"c":51.57,"h":51.57,"l":51.57,"n":2,"o":51.57,"t":"2026-10-16T11:00:00Z","v":300,"vw":51.57},{"c":51.6813,"h":51.9675,"l":51.68,"n":31,"o":51.68,"t":"2026-10-16T13:30:00Z","v":8206,"vw":51.687344},{"c":51.74,"h":51.955,"l":51.725,"n":22,"o":51.735,"t":"2026-10-16T13:35:00Z","v":1308,"vw":51.814375},{"c":52.245,"h":52.245,"l":51.74,"n":150,"o":51.74,"t":"2026-10-16T13:40:00Z","v":5682,"vw":52.03694},{"c":52.07,"h":52.07,"l":52.06,"n":27,"o":52.06,"t":"2026-10-16T13:45:00Z","v":1527,"vw":52.061206},{"c":52.47,"h":52.68,"l":52.22,"n":115,"o":52.25,"t":"2026-10-16T13:50:00Z","v":11324,"vw":52.392135},{"c":52.51,"h":52.51,"l":52.5,"n":20,"o":52.5,"t":"2026-10-16T13:55:00Z","v":739,"vw":52.505865},{"c":52.39,"h":52.5,"l":52.38,"n":43,"o":52.5,"t":"2026-10-16T14:00:00Z","v":845,"vw":52.453},{"c":52.445,"h":52.445,"l":52.1975,"n":45,"o":52.27,"t":"2026-10-16T14:05:00Z","v":974,"vw":52.284483},{"c":52.42,"h":52.42,"l":52.24,"n":86,"o":52.24,"t":"2026-10-16T14:10:00Z","v":1283,"vw":52.355},{"c":52.235,"h":52.29,"l":52.185,"n":91,"o":52.27,"t":"2026-10-16T14:15:00Z","v":2607,"vw":52.238786},{"c":52.195,"h":52.265,"l":52.14,"n":81,"o":52.24,"t":"2026-10-16T14:20:00Z","v":3453,"vw":52.23298},{"c":52.235,"h":52.235,"l":52.08,"n":115,"o":52.14,"t":"2026-10-16T14:25:00Z","v":8265,"vw":52.147352},{"c":52.15,"h":52.3099,"l":52.09,"n":104,"o":52.24,"t":"2026-10-16T14:30:00Z","v":6337,"vw":52.181986},{"c":51.96,"h":52.2,"l":51.96,"n":43,"o":52.2,"t":"2026-10-16T14:35:00Z","v":1065,"vw":52.103333},{"c":51.81,"h":51.995,"l":51.81,"n":34,"o":51.995,"t":"2026-10-16T14:40:00Z","v":655,"vw":51.887895},{"c":51.88,"h":51.98,"l":51.86,"n":153,"o":51.915,"t":"2026-10-16T14:45:00Z","v":4435,"vw":51.935778},{"c":52.065,"h":52.13,"l":51.95,"n":125,"o":51.95,"t":"2026-10-16T14:50:00Z","v":4807,"vw":52.056895},{"c":52.035,"h":52.04,"l":52.0281,"n":42,"o":52.04,"t":"2026-10-16T14:55:00Z","v":1019,"vw":52.036719},{"c":52.085,"h":52.11,"l":52.04,"n":113,"o":52.04,"t":"2026-10-16T15:00:00Z","v":2286,"vw":52.072562},{"c":51.985,"h":52.085,"l":51.92,"n":149,"o":52.085,"t":"2026-10-16T15:05:00Z","v":6713,"vw":51.980248},{"c":52.05,"h":52.165,"l":52.04,"n":190,"o":52.04,"t":"2026-10-16T15:10:00Z","v":8640,"vw":52.113932},{"c":52,"h":52.08,"l":51.99,"n":90,"o":52.04,"t":"2026-10-16T15:15:00Z","v":3354,"vw":52.005682},{"c":51.775,"h":51.91,"l":51.74,"n":89,"o":51.91,"t":"2026-10-16T15:20:00Z","v":5565,"vw":51.794398},{"c":51.75,"h":51.88,"l":51.75,"n":90,"o":51.795,"t":"2026-10-16T15:25:00Z","v":4440,"vw":51.815814},{"c":51.97,"h":51.97,"l":51.74,"n":125,"o":51.74,"t":"2026-10-16T15:30:00Z","v":4451,"vw":51.881832},{"c":51.975,"h":52.01,"l":51.95,"n":45,"o":52.01,"t":"2026-10-16T15:35:00Z","v":1083,"vw":51.97504},{"c":51.75,"h":51.94,"l":51.75,"n":130,"o":51.94,"t":"2026-10-16T15:40:00Z","v":3364,"vw":51.881781},{"c":51.69,"h":51.85,"l":51.68,"n":152,"o":51.81,"t":"2026-10-16T15:45:00Z","v":5835,"vw":51.78852},{"c":51.7,"h":51.74,"l":51.69,"n":74,"o":51.69,"t":"2026-10-16T15:50:00Z","v":2500,"vw":51.71},{"c":51.71,"h":51.71,"l":51.675,"n":44,"o":51.675,"t":"2026-10-16T15:55:00Z","v":835,"vw":51.688333},{"c":51.635,"h":51.67,"l":51.575,"n":123,"o":51.64,"t":"2026-10-16T16:00:00Z","v":2613,"vw":51.630556},{"c":51.69,"h":51.69,"l":51.685,"n":46,"o":51.685,"t":"2026-10-16T16:05:00Z","v":618,"vw":51.687549},{"c":51.63,"h":51.675,"l":51.565,"n":136,"o":51.675,"t":"2026-10-16T16:10:00Z","v":4368,"vw":51.620577},{"c":51.7,"h":51.7,"l":51.58,"n":88,"o":51.615,"t":"2026-10-16T16:15:00Z","v":2623,"vw":51.64625},{"c":51.7,"h":51.73,"l":51.655,"n":230,"o":51.72,"t":"2026-10-16T16:20:00Z","v":7729,"vw":51.710896},{"c":51.74,"h":51.75,"l":51.655,"n":135,"o":51.68,"t":"2026-10-16T16:25:00Z","v":3681,"vw":51.714585},{"c":51.755,"h":51.77,"l":51.685,"n":120,"o":51.74,"t":"2026-10-16T16:30:00Z","v":2352,"vw":51.729167},{"c":51.8,"h":51.82,"l":51.72,"n":175,"o":51.77,"t":"2026-10-16T16:35:00Z","v":6039,"vw":51.771549},{"c":51.85,"h":51.85,"l":51.78,"n":120,"o":51.8,"t":"2026-10-16T16:40:00Z","v":3465,"vw":51.812947},{"c":51.7075,"h":51.85,"l":51.7075,"n":134,"o":51.82,"t":"2026-10-16T16:45:00Z","v":5262,"vw":51.829065},{"c":51.81,"h":51.81,"l":51.74,"n":109,"o":51.74,"t":"2026-10-16T16:50:00Z","v":5111,"vw":51.752972},{"c":51.74,"h":51.765,"l":51.725,"n":99,"o":51.76,"t":"2026-10-16T16:55:00Z","v":2834,"vw":51.739433},{"c":51.6,"h":51.73,"l":51.6,"n":90,"o":51.715,"t":"2026-10-16T17:00:00Z","v":2834,"vw":51.687637},{"c":51.56,"h":51.68,"l":51.55,"n":92,"o":51.64,"t":"2026-10-16T17:05:00Z","v":3079,"vw":51.614439},{"c":51.66,"h":51.77,"l":51.56,"n":259,"o":51.56,"t":"2026-10-16T17:10:00Z","v":22539,"vw":51.719387},{"c":51.69,"h":51.7,"l":51.675,"n":26,"o":51.68,"t":"2026-10-16T17:15:00Z","v":990,"vw":51.688092},{"c":51.79,"h":51.79,"l":51.58,"n":171,"o":51.69,"t":"2026-10-16T17:20:00Z","v":15799,"vw":51.655575},{"c":51.82,"h":51.82,"l":51.79,"n":37,"o":51.79,"t":"2026-10-16T17:25:00Z","v":1117,"vw":51.806667},{"c":51.7999,"h":51.7999,"l":51.665,"n":52,"o":51.67,"t":"2026-10-16T17:30:00Z","v":6776,"vw":51.728067},{"c":51.78,"h":51.79,"l":51.685,"n":57,"o":51.685,"t":"2026-10-16T17:35:00Z","v":1527,"vw":51.751667},{"c":51.78,"h":51.82,"l":51.7,"n":117,"o":51.7,"t":"2026-10-16T17:40:00Z","v":5129,"vw":51.778727},{"c":51.73,"h":51.785,"l":51.73,"n":58,"o":51.78,"t":"2026-10-16T17:45:00Z","v":3439,"vw":51.76797},{"c":51.63,"h":51.6876,"l":51.61,"n":178,"o":51.685,"t":"2026-10-16T17:50:00Z","v":8945,"vw":51.652007},{"c":51.66,"h":51.68,"l":51.615,"n":180,"o":51.66,"t":"2026-10-16T17:55:00Z","v":6540,"vw":51.657588},{"c":51.38,"h":51.615,"l":51.38,"n":257,"o":51.615,"t":"2026-10-16T18:00:00Z","v":48621,"vw":51.493123},{"c":51.45,"h":51.45,"l":51.36,"n":102,"o":51.36,"t":"2026-10-16T18:05:00Z","v":5441,"vw":51.370097},{"c":51.43,"h":51.43,"l":51.3819,"n":88,"o":51.41,"t":"2026-10-16T18:10:00Z","v":2402,"vw":51.411195},{"c":51.305,"h":51.39,"l":51.305,"n":90,"o":51.39,"t":"2026-10-16T18:15:00Z","v":1945,"vw":51.357524},{"c":51.37,"h":51.37,"l":51.3,"n":103,"o":51.305,"t":"2026-10-16T18:20:00Z","v":2260,"vw":51.334444},{"c":51.31,"h":51.35,"l":51.23,"n":89,"o":51.35,"t":"2026-10-16T18:25:00Z","v":2534,"vw":51.279434},{"c":51.22,"h":51.27,"l":51.16,"n":103,"o":51.27,"t":"2026-10-16T18:30:00Z","v":4297,"vw":51.230246},{"c":51.25,"h":51.25,"l":51.14,"n":70,"o":51.18,"t":"2026-10-16T18:35:00Z","v":2827,"vw":51.180822},{"c":51.28,"h":51.28,"l":51.24,"n":73,"o":51.28,"t":"2026-10-16T18:40:00Z","v":2023,"vw":51.263289},{"c":51.25,"h":51.3025,"l":51.25,"n":61,"o":51.275,"t":"2026-10-16T18:45:00Z","v":2325,"vw":51.285961},{"c":51.3,"h":51.34,"l":51.2275,"n":100,"o":51.2275,"t":"2026-10-16T18:50:00Z","v":3554,"vw":51.296656},{"c":51.32,"h":51.39,"l":51.31,"n":140,"o":51.33,"t":"2026-10-16T18:55:00Z","v":4885,"vw":51.345311},{"c":51.44,"h":51.44,"l":51.36,"n":90,"o":51.37,"t":"2026-10-16T19:00:00Z","v":3030,"vw":51.410448},{"c":51.34,"h":51.4,"l":51.34,"n":56,"o":51.4,"t":"2026-10-16T19:05:00Z","v":1862,"vw":51.376429},{"c":51.39,"h":51.39,"l":51.335,"n":99,"o":51.335,"t":"2026-10-16T19:10:00Z","v":3089,"vw":51.357},{"c":51.44,"h":51.56,"l":51.375,"n":199,"o":51.375,"t":"2026-10-16T19:15:00Z","v":9243,"vw":51.511543},{"c":51.47,"h":51.47,"l":51.42,"n":87,"o":51.45,"t":"2026-10-16T19:20:00Z","v":2585,"vw":51.449317},{"c":51.37,"h":51.47,"l":51.37,"n":124,"o":51.47,"t":"2026-10-16T19:25:00Z","v":4650,"vw":51.427007},{"c":51.27,"h":51.38,"l":51.26,"n":86,"o":51.37,"t":"2026-10-16T19:30:00Z","v":5404,"vw":51.300289},{"c":51.23,"h":51.31,"l":51.18,"n":150,"o":51.24,"t":"2026-10-16T19:35:00Z","v":8639,"vw":51.247647},{"c":51.12,"h":51.24,"l":51.12,"n":259,"o":51.24,"t":"2026-10-16T19:40:00Z","v":8750,"vw":51.172429},{"c":51.21,"h":51.25,"l":51.18,"n":288,"o":51.18,"t":"2026-10-16T19:45:00Z","v":9227,"vw":51.22437},{"c":51.27,"h":51.36,"l":51.23,"n":471,"o":51.23,"t":"2026-10-16T19:50:00Z","v":15097,"vw":51.297523},{"c":51.31,"h":51.4,"l":51.22,"n":1388,"o":51.26,"t":"2026-10-16T19:55:00Z","v":71666,"vw":51.328631},{"c":51.32,"h":51.32,"l":51.32,"n":36,"o":51.32,"t":"2026-10-16T20:00:00Z","v":166351,"vw":51.32},{"c":51.07,"h":51.5,"l":51,"n":61,"o":51.5,"t":"2026-10-19T13:30:00Z","v":7425,"vw":51.223755},{"c":51,"h":51.45,"l":50.91,"n":167,"o":50.91,"t":"2026-10-19T13:35:00Z","v":22603,"vw":51.297458},{"c":50.7,"h":51.03,"l":50.7,"n":45,"o":51,"t":"2026-10-19T13:40:00Z","v":2307,"vw":50.867802},{"c":50.72,"h":50.84,"l":50.59,"n":43,"o":50.84,"t":"2026-10-19T13:45:00Z","v":1844,"vw":50.741572},{"c":50.6,"h":50.73,"l":50.58,"n":24,"o":50.73,"t":"2026-10-19T13:50:00Z","v":2076,"vw":50.668743},{"c":50.54,"h":50.565,"l":50.525,"n":26,"o":50.565,"t":"2026-10-19T13:55:00Z","v":1244,"vw":50.550888},{"c":50.86,"h":50.9899,"l":50.7,"n":65,"o":50.7,"t":"2026-10-19T14:00:00Z","v":14883,"vw":50.810923},{"c":50.85,"h":50.865,"l":50.77,"n":39,"o":50.855,"t":"2026-10-19T14:05:00Z","v":11057,"vw":50.851524},{"c":50.98,"h":51.09,"l":50.86,"n":78,"o":50.86,"t":"2026-10-19T14:10:00Z","v":3485,"vw":50.951035},{"c":51.11,"h":51.25,"l":51.08,"n":49,"o":51.08,"t":"2026-10-19T14:15:00Z","v":5783,"vw":51.198607},{"c":50.925,"h":51.055,"l":50.925,"n":22,"o":51.055,"t":"2026-10-19T14:20:00Z","v":1004,"vw":51.015714},{"c":50.82,"h":50.845,"l":50.81,"n":33,"o":50.845,"t":"2026-10-19T14:25:00Z","v":1151,"vw":50.820909},{"c":50.81,"h":50.81,"l":50.81,"n":9,"o":50.81,"t":"2026-10-19T14:30:00Z","v":191,"vw":50.81},{"c":50.98,"h":50.98,"l":50.83,"n":78,"o":50.94,"t":"2026-10-19T14:35:00Z","v":3807,"vw":50.920465},{"c":51.04,"h":51.125,"l":50.98,"n":108,"o":51.005,"t":"2026-10-19T14:40:00Z","v":6335,"vw":51.034094},{"c":51,"h":51.125,"l":50.98,"n":32,"o":50.98,"t":"2026-10-19T14:45:00Z","v":1581,"vw":51.001},{"c":51,"h":51.09,"l":51,"n":46,"o":51.06,"t":"2026-10-19T14:50:00Z","v":1320,"vw":51.0525},{"c":51.1,"h":51.1,"l":50.945,"n":147,"o":51.01,"t":"2026-10-19T14:55:00Z","v":4215,"vw":51.045512},{"c":51.095,"h":51.13,"l":51.04,"n":80,"o":51.08,"t":"2026-10-19T15:00:00Z","v":2682,"vw":51.091444},{"c":51.14,"h":51.16,"l":51.125,"n":44,"o":51.16,"t":"2026-10-19T15:05:00Z","v":2078,"vw":51.141836},{"c":51.15,"h":51.35,"l":51.15,"n":152,"o":51.17,"t":"2026-10-19T15:10:00Z","v":5740,"vw":51.256826},{"c":51.315,"h":51.315,"l":51.1501,"n":52,"o":51.2899,"t":"2026-10-19T15:15:00Z","v":1861,"vw":51.240561},{"c":51.45,"h":51.46,"l":51.35,"n":125,"o":51.35,"t":"2026-10-19T15:20:00Z","v":5283,"vw":51.424477},{"c":51.44,"h":51.44,"l":51.395,"n":45,"o":51.42,"t":"2026-10-19T15:25:00Z","v":1713,"vw":51.426475},{"c":51.355,"h":51.4,"l":51.355,"n":52,"o":51.4,"t":"2026-10-19T15:30:00Z","v":1890,"vw":51.380069},{"c":51.4,"h":51.4,"l":51.355,"n":66,"o":51.355,"t":"2026-10-19T15:35:00Z","v":3465,"vw":51.361877},{"c":51.4,"h":51.4,"l":51.3412,"n":75,"o":51.385,"t":"2026-10-19T15:40:00Z","v":3946,"vw":51.374653},{"c":51.26,"h":51.4,"l":51.26,"n":71,"o":51.4,"t":"2026-10-19T15:45:00Z","v":2832,"vw":51.302884},{"c":51.29,"h":51.33,"l":51.25,"n":29,"o":51.33,"t":"2026-10-19T15:50:00Z","v":622,"vw":51.29},{"c":51.185,"h":51.24,"l":51.16,"n":44,"o":51.24,"t":"2026-10-19T15:55:00Z","v":4290,"vw":51.211243},{"c":51.06,"h":51.185,"l":51.06,"n":59,"o":51.185,"t":"2026-10-19T16:00:00Z","v":1348,"vw":51.120393},{"c":51.05,"h":51.07,"l":51.05,"n":30,"o":51.07,"t":"2026-10-19T16:05:00Z","v":762,"vw":51.059529},{"c":51.09,"h":51.09,"l":50.99,"n":28,"o":50.99,"t":"2026-10-19T16:10:00Z","v":628,"vw":51.056667},{"c":51.1,"h":51.12,"l":51.1,"n":70,"o":51.11,"t":"2026-10-19T16:15:00Z","v":1208,"vw":51.112},{"c":51.08,"h":51.13,"l":51.08,"n":55,"o":51.13,"t":"2026-10-19T16:20:00Z","v":3246,"vw":51.106961},{"c":51.14,"h":51.14,"l":51.14,"n":11,"o":51.14,"t":"2026-10-19T16:25:00Z","v":218,"vw":51.14},{"c":51.145,"h":51.15,"l":51.11,"n":110,"o":51.11,"t":"2026-10-19T16:30:00Z","v":2829,"vw":51.132123},{"c":51.06,"h":51.16,"l":51.06,"n":83,"o":51.155,"t":"2026-10-19T16:35:00Z","v":3675,"vw":51.093824},{"c":51.3,"h":51.37,"l":51.06,"n":157,"o":51.06,"t":"2026-10-19T16:40:00Z","v":7010,"vw":51.239494},{"c":51.3,"h":51.35,"l":51.3,"n":101,"o":51.3,"t":"2026-10-19T16:45:00Z","v":4737,"vw":51.332567},{"c":51.31,"h":51.35,"l":51.3,"n":74,"o":51.32,"t":"2026-10-19T16:50:00Z","v":2752,"vw":51.331641},{"c":51.31,"h":51.34,"l":51.31,"n":40,"o":51.34,"t":"2026-10-19T16:55:00Z","v":940,"vw":51.325},{"c":51.26,"h":51.29,"l":51.26,"n":86,"o":51.29,"t":"2026-10-19T17:00:00Z","v":3095,"vw":51.269851},{"c":51.249,"h":51.249,"l":51.249,"n":6,"o":51.249,"t":"2026-10-19T17:05:00Z","v":142,"vw":51.249},{"c":51.23,"h":51.23,"l":51.21,"n":16,"o":51.21,"t":"2026-10-19T17:10:00Z","v":365,"vw":51.218097},{"c":51.215,"h":51.24,"l":51.195,"n":72,"o":51.195,"t":"2026-10-19T17:15:00Z","v":2900,"vw":51.217531},{"c":51.13,"h":51.15,"l":51.03,"n":54,"o":51.15,"t":"2026-10-19T17:20:00Z","v":5326,"vw":51.046989},{"c":51.14,"h":51.14,"l":51.135,"n":23,"o":51.135,"t":"2026-10-19T17:25:00Z","v":1007,"vw":51.139343},{"c":51.155,"h":51.19,"l":51.11,"n":49,"o":51.1516,"t":"2026-10-19T17:30:00Z","v":2578,"vw":51.160408},{"c":51.12,"h":51.15,"l":51.09,"n":117,"o":51.11,"t":"2026-10-19T17:35:00Z","v":3738,"vw":51.109025},{"c":51.205,"h":51.21,"l":51.155,"n":116,"o":51.16,"t":"2026-10-19T17:40:00Z","v":3771,"vw":51.177886},{"c":51.165,"h":51.165,"l":51.16,"n":12,"o":51.16,"t":"2026-10-19T17:45:00Z","v":453,"vw":51.16312},{"c":51.1493,"h":51.1493,"l":51.1493,"n":10,"o":51.1493,"t":"2026-10-19T17:50:00Z","v":1058,"vw":51.1493},{"c":51.1901,"h":51.2,"l":51.185,"n":40,"o":51.185,"t":"2026-10-19T17:55:00Z","v":1377,"vw":51.190891},{"c":51.12,"h":51.185,"l":51.12,"n":96,"o":51.185,"t":"2026-10-19T18:00:00Z","v":3190,"vw":51.145491},{"c":51.09,"h":51.135,"l":51.09,"n":47,"o":51.135,"t":"2026-10-19T18:05:00Z","v":1669,"vw":51.112553},{"c":51.11,"h":51.115,"l":51.07,"n":72,"o":51.115,"t":"2026-10-19T18:10:00Z","v":1906,"vw":51.102683},{"c":51.11,"h":51.11,"l":51.11,"n":11,"o":51.11,"t":"2026-10-19T18:15:00Z","v":422,"vw":51.11},{"c":51.11,"h":51.15,"l":51.105,"n":67,"o":51.105,"t":"2026-10-19T18:20:00Z","v":2185,"vw":51.126692},{"c":51.05,"h":51.11,"l":51.05,"n":82,"o":51.1,"t":"2026-10-19T18:25:00Z","v":2761,"vw":51.090103},{"c":51.05,"h":51.05,"l":51.045,"n":30,"o":51.045,"t":"2026-10-19T18:30:00Z","v":1213,"vw":51.045613},{"c":51.085,"h":51.1,"l":51.055,"n":148,"o":51.055,"t":"2026-10-19T18:35:00Z","v":4258,"vw":51.078759},{"c":51.09,"h":51.12,"l":51.09,"n":55,"o":51.12,"t":"2026-10-19T18:40:00Z","v":1986,"vw":51.102173},{"c":51.015,"h":51.125,"l":50.96,"n":209,"o":51.12,"t":"2026-10-19T18:45:00Z","v":9809,"vw":51.033862},{"c":50.965,"h":51.03,"l":50.945,"n":61,"o":51.03,"t":"2026-10-19T18:50:00Z","v":5376,"vw":50.996054},{"c":50.925,"h":50.98,"l":50.9,"n":122,"o":50.97,"t":"2026-10-19T18:55:00Z","v":3839,"vw":50.943824},{"c":50.91,"h":50.925,"l":50.85,"n":159,"o":50.925,"t":"2026-10-19T19:00:00Z","v":7697,"vw":50.871559},{"c":50.93,"h":50.93,"l":50.9,"n":96,"o":50.93,"t":"2026-10-19T19:05:00Z","v":3681,"vw":50.925909},{"c":50.975,"h":50.985,"l":50.91,"n":238,"o":50.925,"t":"2026-10-19T19:10:00Z","v":12708,"vw":50.955242},{"c":51.06,"h":51.06,"l":50.94,"n":214,"o":50.975,"t":"2026-10-19T19:15:00Z","v":12069,"vw":50.987386},{"c":51.06,"h":51.1,"l":51.06,"n":207,"o":51.08,"t":"2026-10-19T19:20:00Z","v":9083,"vw":51.074996},{"c":51.02,"h":51.1,"l":51,"n":167,"o":51.1,"t":"2026-10-19T19:25:00Z","v":7398,"vw":51.038771},{"c":50.95,"h":51.02,"l":50.95,"n":203,"o":51.01,"t":"2026-10-19T19:30:00Z","v":8267,"vw":50.988644},{"c":51.03,"h":51.03,"l":50.98,"n":152,"o":50.98,"t":"2026-10-19T19:35:00Z","v":4903,"vw":50.997902},{"c":51.03,"h":51.05,"l":50.995,"n":207,"o":51.03,"t":"2026-10-19T19:40:00Z","v":12504,"vw":51.024414},{"c":51.07,"h":51.1,"l":51.01,"n":201,"o":51.02,"t":"2026-10-19T19:45:00Z","v":5285,"vw":51.050005},{"c":50.955,"h":51.05,"l":50.92,"n":247,"o":51.05,"t":"2026-10-19T19:50:00Z","v":9966,"vw":50.97628},{"c":51.07,"h":51.08,"l":50.94,"n":1348,"o":50.94,"t":"2026-10-19T19:55:00Z","v":55974,"vw":51.032588},{"c":51.06,"h":51.06,"l":51.06,"n":38,"o":51.06,"t":"2026-10-19T20:00:00Z","v":115269,"vw":51.06},{"c":51.0549,"h":51.0549,"l":51.0549,"n":1,"o":51.0549,"t":"2026-10-19T20:10:00Z","v":21848,"vw":51.0549},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-10-19T20:20:00Z","v":804,"vw":51.06},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-19T20:55:00Z","v":200,"vw":51.2},{"c":51.075,"h":51.205,"l":50.97,"n":37,"o":50.97,"t":"2026-10-20T13:30:00Z","v":2678,"vw":51.02968},{"c":51.275,"h":51.3,"l":50.9228,"n":23,"o":50.9228,"t":"2026-10-20T13:35:00Z","v":985,"vw":51.157858},{"c":51.2975,"h":51.6,"l":51.28,"n":41,"o":51.2975,"t":"2026-10-20T13:40:00Z","v":3628,"vw":51.387197},{"c":51.2975,"h":51.315,"l":51.28,"n":43,"o":51.315,"t":"2026-10-20T13:45:00Z","v":3015,"vw":51.299388},{"c":51.05,"h":51.05,"l":51.05,"n":2,"o":51.05,"t":"2026-10-20T13:50:00Z","v":169,"vw":51.05},{"c":51.315,"h":51.32,"l":51.28,"n":40,"o":51.295,"t":"2026-10-20T13:55:00Z","v":4606,"vw":51.301329},{"c":50.88,"h":51.12,"l":50.88,"n":31,"o":51.12,"t":"2026-10-20T14:00:00Z","v":1288,"vw":51.063643},{"c":50.89,"h":50.89,"l":50.89,"n":8,"o":50.89,"t":"2026-10-20T14:05:00Z","v":290,"vw":50.89},{"c":50.8121,"h":51.06,"l":50.8,"n":61,"o":51.06,"t":"2026-10-20T14:10:00Z","v":1680,"vw":50.871953},{"c":50.88,"h":50.9,"l":50.77,"n":205,"o":50.8,"t":"2026-10-20T14:15:00Z","v":8594,"vw":50.83775},{"c":51.13,"h":51.16,"l":50.88,"n":249,"o":50.92,"t":"2026-10-20T14:20:00Z","v":10341,"vw":50.970235},{"c":51.145,"h":51.145,"l":51.04,"n":74,"o":51.04,"t":"2026-10-20T14:25:00Z","v":3247,"vw":51.123125},{"c":51.07,"h":51.32,"l":51.07,"n":148,"o":51.145,"t":"2026-10-20T14:30:00Z","v":7474,"vw":51.208537},{"c":50.82,"h":51.23,"l":50.82,"n":70,"o":51.23,"t":"2026-10-20T14:35:00Z","v":3267,"vw":51.038071},{"c":51.04,"h":51.115,"l":50.82,"n":103,"o":50.82,"t":"2026-10-20T14:40:00Z","v":4626,"vw":51.039902},{"c":51.135,"h":51.135,"l":51.03,"n":46,"o":51.115,"t":"2026-10-20T14:45:00Z","v":1772,"vw":51.112778},{"c":51.24,"h":51.27,"l":51.09,"n":190,"o":51.1,"t":"2026-10-20T14:50:00Z","v":7752,"vw":51.205015},{"c":51.17,"h":51.3499,"l":51.1601,"n":97,"o":51.24,"t":"2026-10-20T14:55:00Z","v":4420,"vw":51.250156},{"c":51.15,"h":51.22,"l":51.15,"n":92,"o":51.17,"t":"2026-10-20T15:00:00Z","v":3087,"vw":51.172729},{"c":51.1,"h":51.21,"l":51.1,"n":99,"o":51.21,"t":"2026-10-20T15:05:00Z","v":2873,"vw":51.159345},{"c":50.95,"h":51.2,"l":50.93,"n":182,"o":51.12,"t":"2026-10-20T15:10:00Z","v":7211,"vw":51.016037},{"c":51.1,"h":51.13,"l":50.94,"n":98,"o":50.94,"t":"2026-10-20T15:15:00Z","v":3456,"vw":51.065363},{"c":51.03,"h":51.13,"l":51.03,"n":39,"o":51.13,"t":"2026-10-20T15:20:00Z","v":1348,"vw":51.081505},{"c":50.94,"h":51.065,"l":50.92,"n":74,"o":51.065,"t":"2026-10-20T15:25:00Z","v":2575,"vw":50.999231},{"c":50.95,"h":50.95,"l":50.945,"n":45,"o":50.945,"t":"2026-10-20T15:30:00Z","v":1651,"vw":50.949528},{"c":50.93,"h":50.97,"l":50.84,"n":116,"o":50.91,"t":"2026-10-20T15:35:00Z","v":3518,"vw":50.919333},{"c":50.98,"h":51.02,"l":50.91,"n":172,"o":50.94,"t":"2026-10-20T15:40:00Z","v":6940,"vw":50.981553},{"c":50.78,"h":50.89,"l":50.78,"n":59,"o":50.89,"t":"2026-10-20T15:45:00Z","v":2217,"vw":50.841631},{"c":50.89,"h":50.89,"l":50.835,"n":47,"o":50.835,"t":"2026-10-20T15:50:00Z","v":1189,"vw":50.862},{"c":50.815,"h":50.87,"l":50.76,"n":79,"o":50.87,"t":"2026-10-20T15:55:00Z","v":2059,"vw":50.819075},{"c":50.695,"h":50.76,"l":50.57,"n":94,"o":50.76,"t":"2026-10-20T16:00:00Z","v":3160,"vw":50.70056},{"c":50.67,"h":50.67,"l":50.67,"n":12,"o":50.67,"t":"2026-10-20T16:05:00Z","v":342,"vw":50.67},{"c":50.68,"h":50.73,"l":50.68,"n":72,"o":50.725,"t":"2026-10-20T16:10:00Z","v":1837,"vw":50.698845},{"c":50.605,"h":50.725,"l":50.605,"n":63,"o":50.68,"t":"2026-10-20T16:15:00Z","v":2145,"vw":50.666682},{"c":50.55,"h":50.6388,"l":50.52,"n":76,"o":50.6095,"t":"2026-10-20T16:20:00Z","v":2658,"vw":50.55992},{"c":50.5501,"h":50.63,"l":50.5,"n":187,"o":50.59,"t":"2026-10-20T16:25:00Z","v":6621,"vw":50.568633},{"c":50.7,"h":50.72,"l":50.64,"n":73,"o":50.64,"t":"2026-10-20T16:30:00Z","v":2063,"vw":50.686667},{"c":50.7,"h":50.72,"l":50.67,"n":80,"o":50.72,"t":"2026-10-20T16:35:00Z","v":3676,"vw":50.696514},{"c":50.71,"h":50.715,"l":50.71,"n":25,"o":50.715,"t":"2026-10-20T16:40:00Z","v":472,"vw":50.7125},{"c":50.78,"h":50.78,"l":50.68,"n":86,"o":50.69,"t":"2026-10-20T16:45:00Z","v":4911,"vw":50.72207},{"c":50.69,"h":50.755,"l":50.69,"n":68,"o":50.755,"t":"2026-10-20T16:50:00Z","v":1706,"vw":50.726413},{"c":50.62,"h":50.705,"l":50.57,"n":56,"o":50.705,"t":"2026-10-20T16:55:00Z","v":1370,"vw":50.642042},{"c":50.64,"h":50.69,"l":50.58,"n":112,"o":50.58,"t":"2026-10-20T17:00:00Z","v":4569,"vw":50.645799},{"c":50.51,"h":50.63,"l":50.48,"n":115,"o":50.63,"t":"2026-10-20T17:05:00Z","v":4607,"vw":50.555045},{"c":50.47,"h":50.54,"l":50.47,"n":53,"o":50.49,"t":"2026-10-20T17:10:00Z","v":2320,"vw":50.495667},{"c":50.55,"h":50.56,"l":50.47,"n":122,"o":50.48,"t":"2026-10-20T17:15:00Z","v":4460,"vw":50.523772},{"c":50.58,"h":50.58,"l":50.52,"n":50,"o":50.55,"t":"2026-10-20T17:20:00Z","v":1734,"vw":50.55625},{"c":50.51,"h":50.57,"l":50.51,"n":63,"o":50.55,"t":"2026-10-20T17:25:00Z","v":2380,"vw":50.537692},{"c":50.475,"h":50.58,"l":50.47,"n":183,"o":50.525,"t":"2026-10-20T17:30:00Z","v":7816,"vw":50.542997},{"c":50.505,"h":50.505,"l":50.48,"n":39,"o":50.49,"t":"2026-10-20T17:35:00Z","v":2263,"vw":50.492006},{"c":50.57,"h":50.6,"l":50.49,"n":161,"o":50.505,"t":"2026-10-20T17:40:00Z","v":7194,"vw":50.561471},{"c":50.64,"h":50.64,"l":50.61,"n":62,"o":50.61,"t":"2026-10-20T17:45:00Z","v":1856,"vw":50.616538},{"c":50.71,"h":50.71,"l":50.64,"n":92,"o":50.64,"t":"2026-10-20T17:50:00Z","v":4427,"vw":50.68196},{"c":50.5906,"h":50.72,"l":50.57,"n":96,"o":50.72,"t":"2026-10-20T17:55:00Z","v":9344,"vw":50.669894},{"c":50.52,"h":50.66,"l":50.515,"n":113,"o":50.62,"t":"2026-10-20T18:00:00Z","v":5160,"vw":50.590277},{"c":50.475,"h":50.49,"l":50.45,"n":195,"o":50.48,"t":"2026-10-20T18:05:00Z","v":5958,"vw":50.477676},{"c":50.565,"h":50.565,"l":50.48,"n":128,"o":50.49,"t":"2026-10-20T18:10:00Z","v":5997,"vw":50.521946},{"c":50.51,"h":50.54,"l":50.51,"n":71,"o":50.52,"t":"2026-10-20T18:15:00Z","v":2604,"vw":50.527926},{"c":50.47,"h":50.52,"l":50.45,"n":146,"o":50.52,"t":"2026-10-20T18:20:00Z","v":7335,"vw":50.482142},{"c":50.53,"h":50.54,"l":50.45,"n":105,"o":50.45,"t":"2026-10-20T18:25:00Z","v":4291,"vw":50.4912},{"c":50.62,"h":50.62,"l":50.55,"n":84,"o":50.55,"t":"2026-10-20T18:30:00Z","v":2363,"vw":50.582264},{"c":50.56,"h":50.62,"l":50.56,"n":95,"o":50.62,"t":"2026-10-20T18:35:00Z","v":2528,"vw":50.596706},{"c":50.62,"h":50.62,"l":50.54,"n":154,"o":50.56,"t":"2026-10-20T18:40:00Z","v":5431,"vw":50.565484},{"c":50.69,"h":50.69,"l":50.63,"n":86,"o":50.63,"t":"2026-10-20T18:45:00Z","v":2465,"vw":50.655938},{"c":50.685,"h":50.72,"l":50.64,"n":78,"o":50.72,"t":"2026-10-20T18:50:00Z","v":2486,"vw":50.669189},{"c":50.68,"h":50.73,"l":50.655,"n":137,"o":50.655,"t":"2026-10-20T18:55:00Z","v":3676,"vw":50.683695},{"c":50.675,"h":50.71,"l":50.675,"n":91,"o":50.68,"t":"2026-10-20T19:00:00Z","v":4905,"vw":50.677623},{"c":50.78,"h":50.78,"l":50.68,"n":146,"o":50.72,"t":"2026-10-20T19:05:00Z","v":4292,"vw":50.718175},{"c":50.76,"h":50.77,"l":50.74,"n":72,"o":50.765,"t":"2026-10-20T19:10:00Z","v":1784,"vw":50.747669},{"c":50.79,"h":50.79,"l":50.77,"n":42,"o":50.77,"t":"2026-10-20T19:15:00Z","v":1383,"vw":50.77428},{"c":50.835,"h":50.85,"l":50.72,"n":210,"o":50.775,"t":"2026-10-20T19:20:00Z","v":6242,"vw":50.761463},{"c":50.82,"h":50.89,"l":50.79,"n":197,"o":50.835,"t":"2026-10-20T19:25:00Z","v":12694,"vw":50.828025},{"c":50.775,"h":50.84,"l":50.74,"n":158,"o":50.835,"t":"2026-10-20T19:30:00Z","v":5744,"vw":50.789374},{"c":50.735,"h":50.75,"l":50.64,"n":192,"o":50.74,"t":"2026-10-20T19:35:00Z","v":5810,"vw":50.713291},{"c":50.765,"h":50.765,"l":50.71,"n":155,"o":50.72,"t":"2026-10-20T19:40:00Z","v":5310,"vw":50.748896},{"c":50.67,"h":50.78,"l":50.67,"n":242,"o":50.765,"t":"2026-10-20T19:45:00Z","v":8344,"vw":50.724503},{"c":50.55,"h":50.69,"l":50.55,"n":233,"o":50.69,"t":"2026-10-20T19:50:00Z","v":8594,"vw":50.608912},{"c":50.57,"h":50.68,"l":50.55,"n":1003,"o":50.55,"t":"2026-10-20T19:55:00Z","v":50579,"vw":50.606274},{"c":50.57,"h":50.57,"l":50.57,"n":43,"o":50.57,"t":"2026-10-20T20:00:00Z","v":190923,"vw":50.57},{"c":49.845,"h":50.4,"l":49.52,"n":164,"o":50.4,"t":"2026-10-21T13:30:00Z","v":28086,"vw":49.989598},{"c":49.875,"h":50.19,"l":49.82,"n":118,"o":49.83,"t":"2026-10-21T13:35:00Z","v":12257,"vw":49.919775},{"c":49.88,"h":49.88,"l":49.875,"n":14,"o":49.875,"t":"2026-10-21T13:40:00Z","v":260,"vw":49.8775},{"c":50.02,"h":50.02,"l":50.02,"n":7,"o":50.02,"t":"2026-10-21T13:45:00Z","v":381,"vw":50.02},{"c":50.2,"h":50.235,"l":50.12,"n":81,"o":50.12,"t":"2026-10-21T13:50:00Z","v":2012,"vw":50.2055},{"c":50.28,"h":50.295,"l":50.255,"n":96,"o":50.295,"t":"2026-10-21T13:55:00Z","v":3021,"vw":50.274025},{"c":50.18,"h":50.2375,"l":50.08,"n":84,"o":50.2375,"t":"2026-10-21T14:00:00Z","v":2384,"vw":50.144883},{"c":50,"h":50.08,"l":50,"n":159,"o":50.08,"t":"2026-10-21T14:05:00Z","v":5677,"vw":50.016892},{"c":50.1,"h":50.14,"l":49.99,"n":165,"o":50,"t":"2026-10-21T14:10:00Z","v":12334,"vw":50.043618},{"c":49.64,"h":50.1,"l":49.64,"n":167,"o":50.1,"t":"2026-10-21T14:15:00Z","v":8217,"vw":49.956004},{"c":49.74,"h":49.81,"l":49.73,"n":48,"o":49.73,"t":"2026-10-21T14:20:00Z","v":986,"vw":49.749291},{"c":49.99,"h":50.1325,"l":49.7,"n":171,"o":49.74,"t":"2026-10-21T14:25:00Z","v":14522,"vw":49.990342},{"c":50.195,"h":50.2,"l":49.99,"n":212,"o":50.03,"t":"2026-10-21T14:30:00Z","v":17046,"vw":50.099666},{"c":50.14,"h":50.2,"l":50.14,"n":38,"o":50.195,"t":"2026-10-21T14:35:00Z","v":901,"vw":50.18375},{"c":50.18,"h":50.19,"l":50.08,"n":91,"o":50.08,"t":"2026-10-21T14:40:00Z","v":2677,"vw":50.101176},{"c":50.115,"h":50.19,"l":50.06,"n":52,"o":50.105,"t":"2026-10-21T14:45:00Z","v":1812,"vw":50.107308},{"c":50.04,"h":50.1,"l":50.01,"n":102,"o":50.1,"t":"2026-10-21T14:50:00Z","v":2442,"vw":50.050385},{"c":50,"h":50.0899,"l":49.86,"n":104,"o":50.05,"t":"2026-10-21T14:55:00Z","v":5054,"vw":49.995108},{"c":50,"h":50,"l":49.93,"n":89,"o":50,"t":"2026-10-21T15:00:00Z","v":2074,"vw":49.959091},{"c":49.91,"h":49.965,"l":49.91,"n":125,"o":49.965,"t":"2026-10-21T15:05:00Z","v":5072,"vw":49.954815},{"c":49.85,"h":49.99,"l":49.85,"n":167,"o":49.95,"t":"2026-10-21T15:10:00Z","v":4238,"vw":49.899816},{"c":49.95,"h":49.98,"l":49.89,"n":45,"o":49.89,"t":"2026-10-21T15:15:00Z","v":1799,"vw":49.945541},{"c":50.05,"h":50.05,"l":49.96,"n":150,"o":49.96,"t":"2026-10-21T15:20:00Z","v":10437,"vw":49.996142},{"c":50.09,"h":50.11,"l":49.97,"n":170,"o":50,"t":"2026-10-21T15:25:00Z","v":9944,"vw":50.072353},{"c":50.01,"h":50.16,"l":49.92,"n":84,"o":50.16,"t":"2026-10-21T15:30:00Z","v":4047,"vw":50.059554},{"c":50.02,"h":50.025,"l":50.02,"n":29,"o":50.025,"t":"2026-10-21T15:35:00Z","v":760,"vw":50.0225},{"c":49.87,"h":50.0199,"l":49.87,"n":195,"o":50.0199,"t":"2026-10-21T15:40:00Z","v":5341,"vw":49.930991},{"c":49.9,"h":49.91,"l":49.9,"n":22,"o":49.91,"t":"2026-10-21T15:45:00Z","v":612,"vw":49.902222},{"c":49.935,"h":49.935,"l":49.88,"n":123,"o":49.88,"t":"2026-10-21T15:50:00Z","v":3720,"vw":49.907594},{"c":50.085,"h":50.085,"l":49.94,"n":157,"o":49.94,"t":"2026-10-21T15:55:00Z","v":11705,"vw":50.00213},{"c":50.005,"h":50.16,"l":50,"n":258,"o":50.085,"t":"2026-10-21T16:00:00Z","v":13678,"vw":50.088825},{"c":49.99,"h":50.03,"l":49.99,"n":50,"o":49.99,"t":"2026-10-21T16:05:00Z","v":1915,"vw":50.000165},{"c":49.97,"h":49.98,"l":49.965,"n":61,"o":49.975,"t":"2026-10-21T16:10:00Z","v":2293,"vw":49.970585},{"c":49.945,"h":49.96,"l":49.93,"n":107,"o":49.96,"t":"2026-10-21T16:15:00Z","v":3660,"vw":49.945294},{"c":49.98,"h":49.98,"l":49.89,"n":104,"o":49.92,"t":"2026-10-21T16:20:00Z","v":3729,"vw":49.922967},{"c":50.03,"h":50.065,"l":49.98,"n":79,"o":49.98,"t":"2026-10-21T16:25:00Z","v":9390,"vw":50.011773},{"c":49.95,"h":50.02,"l":49.95,"n":150,"o":50.02,"t":"2026-10-21T16:30:00Z","v":12576,"vw":49.991713},{"c":50.21,"h":50.21,"l":49.95,"n":144,"o":49.95,"t":"2026-10-21T16:35:00Z","v":7799,"vw":49.978042},{"c":50.06,"h":50.245,"l":50.06,"n":49,"o":50.245,"t":"2026-10-21T16:40:00Z","v":1569,"vw":50.129286},{"c":50.08,"h":50.08,"l":49.9401,"n":91,"o":49.9401,"t":"2026-10-21T16:45:00Z","v":7094,"vw":50.036248},{"c":50.04,"h":50.1192,"l":50.03,"n":86,"o":50.1192,"t":"2026-10-21T16:50:00Z","v":2726,"vw":50.08104},{"c":50.11,"h":50.11,"l":50.03,"n":42,"o":50.03,"t":"2026-10-21T16:55:00Z","v":1034,"vw":50.061507},{"c":49.96,"h":50.05,"l":49.95,"n":78,"o":50.05,"t":"2026-10-21T17:00:00Z","v":2386,"vw":49.978462},{"c":50.18,"h":50.18,"l":50.01,"n":84,"o":50.01,"t":"2026-10-21T17:05:00Z","v":4119,"vw":50.069536},{"c":50.175,"h":50.2,"l":50.175,"n":38,"o":50.2,"t":"2026-10-21T17:10:00Z","v":813,"vw":50.185},{"c":50.13,"h":50.185,"l":50.045,"n":114,"o":50.185,"t":"2026-10-21T17:15:00Z","v":4595,"vw":50.11125},{"c":50.115,"h":50.12,"l":50.115,"n":19,"o":50.12,"t":"2026-10-21T17:20:00Z","v":1330,"vw":50.116554},{"c":50.125,"h":50.125,"l":50.125,"n":14,"o":50.125,"t":"2026-10-21T17:25:00Z","v":1868,"vw":50.125},{"c":50.22,"h":50.28,"l":50.15,"n":79,"o":50.23,"t":"2026-10-21T17:30:00Z","v":2537,"vw":50.220754},{"c":50.18,"h":50.18,"l":50.18,"n":32,"o":50.18,"t":"2026-10-21T17:35:00Z","v":667,"vw":50.18},{"c":50.215,"h":50.215,"l":50.2018,"n":42,"o":50.2018,"t":"2026-10-21T17:40:00Z","v":1111,"vw":50.21236},{"c":50.3,"h":50.3,"l":50.22,"n":113,"o":50.26,"t":"2026-10-21T17:45:00Z","v":9295,"vw":50.24599},{"c":50.37,"h":50.38,"l":50.325,"n":91,"o":50.325,"t":"2026-10-21T17:55:00Z","v":2166,"vw":50.344091},{"c":50.31,"h":50.32,"l":50.28,"n":78,"o":50.32,"t":"2026-10-21T18:00:00Z","v":2327,"vw":50.296501},{"c":50.315,"h":50.315,"l":50.315,"n":41,"o":50.315,"t":"2026-10-21T18:05:00Z","v":809,"vw":50.315},{"c":50.34,"h":50.36,"l":50.34,"n":54,"o":50.36,"t":"2026-10-21T18:10:00Z","v":1078,"vw":50.356071},{"c":50.31,"h":50.34,"l":50.3,"n":59,"o":50.32,"t":"2026-10-21T18:15:00Z","v":1772,"vw":50.307561},{"c":50.235,"h":50.27,"l":50.23,"n":103,"o":50.27,"t":"2026-10-21T18:20:00Z","v":3254,"vw":50.24721},{"c":50.3,"h":50.3,"l":50.235,"n":71,"o":50.235,"t":"2026-10-21T18:25:00Z","v":2957,"vw":50.26882},{"c":50.34,"h":50.34,"l":50.29,"n":45,"o":50.29,"t":"2026-10-21T18:30:00Z","v":1045,"vw":50.3125},{"c":50.39,"h":50.39,"l":50.355,"n":58,"o":50.36,"t":"2026-10-21T18:35:00Z","v":1461,"vw":50.370359},{"c":50.36,"h":50.39,"l":50.35,"n":90,"o":50.39,"t":"2026-10-21T18:40:00Z","v":1183,"vw":50.363067},{"c":50.22,"h":50.355,"l":50.22,"n":147,"o":50.355,"t":"2026-10-21T18:45:00Z","v":8079,"vw":50.328354},{"c":50.225,"h":50.23,"l":50.22,"n":42,"o":50.22,"t":"2026-10-21T18:50:00Z","v":686,"vw":50.225},{"c":50.155,"h":50.3,"l":50.15,"n":157,"o":50.24,"t":"2026-10-21T18:55:00Z","v":5210,"vw":50.196832},{"c":50.09,"h":50.16,"l":50.04,"n":171,"o":50.155,"t":"2026-10-21T19:00:00Z","v":5136,"vw":50.098926},{"c":50.03,"h":50.11,"l":50.02,"n":179,"o":50.03,"t":"2026-10-21T19:05:00Z","v":4708,"vw":50.058008},{"c":50.075,"h":50.075,"l":49.965,"n":103,"o":50.06,"t":"2026-10-21T19:10:00Z","v":3173,"vw":50.016256},{"c":50.18,"h":50.19,"l":50.075,"n":124,"o":50.075,"t":"2026-10-21T19:15:00Z","v":5268,"vw":50.140353},{"c":50.16,"h":50.24,"l":50.16,"n":129,"o":50.24,"t":"2026-10-21T19:20:00Z","v":3760,"vw":50.204008},{"c":50.3,"h":50.3,"l":50.225,"n":84,"o":50.23,"t":"2026-10-21T19:25:00Z","v":2445,"vw":50.259016},{"c":50.29,"h":50.3025,"l":50.29,"n":63,"o":50.3,"t":"2026-10-21T19:30:00Z","v":1288,"vw":50.298355},{"c":50.36,"h":50.395,"l":50.29,"n":183,"o":50.32,"t":"2026-10-21T19:35:00Z","v":4881,"vw":50.352107},{"c":50.3902,"h":50.47,"l":50.34,"n":182,"o":50.36,"t":"2026-10-21T19:40:00Z","v":7750,"vw":50.38849},{"c":50.645,"h":50.645,"l":50.43,"n":242,"o":50.44,"t":"2026-10-21T19:45:00Z","v":8480,"vw":50.481232},{"c":50.64,"h":50.76,"l":50.61,"n":368,"o":50.62,"t":"2026-10-21T19:50:00Z","v":19490,"vw":50.682866},{"c":50.67,"h":50.74,"l":50.6,"n":1061,"o":50.66,"t":"2026-10-21T19:55:00Z","v":48362,"vw":50.662355},{"c":50.66,"h":50.66,"l":50.66,"n":48,"o":50.66,"t":"2026-10-21T20:00:00Z","v":141246,"vw":50.66},{"c":50.68,"h":50.68,"l":50.39,"n":39,"o":50.41,"t":"2026-10-22T13:30:00Z","v":6570,"vw":50.443306},{"c":51.13,"h":51.13,"l":50.66,"n":46,"o":50.66,"t":"2026-10-22T13:35:00Z","v":2929,"vw":50.907195},{"c":50.94,"h":51.13,"l":50.83,"n":37,"o":50.88,"t":"2026-10-22T13:40:00Z","v":2445,"vw":50.915872},{"c":50.8814,"h":51.17,"l":50.83,"n":14,"o":50.83,"t":"2026-10-22T13:45:00Z","v":1034,"vw":50.914141},{"c":51.48,"h":51.48,"l":50.805,"n":61,"o":50.83,"t":"2026-10-22T13:50:00Z","v":3675,"vw":51.220536},{"c":51.47,"h":51.515,"l":51.23,"n":39,"o":51.4699,"t":"2026-10-22T13:55:00Z","v":2134,"vw":51.457775},{"c":51.485,"h":51.7,"l":51.47,"n":96,"o":51.52,"t":"2026-10-22T14:00:00Z","v":3572,"vw":51.581631},{"c":51.44,"h":51.62,"l":51.4322,"n":114,"o":51.58,"t":"2026-10-22T14:05:00Z","v":10346,"vw":51.554822},{"c":51.75,"h":51.75,"l":51.515,"n":121,"o":51.515,"t":"2026-10-22T14:10:00Z","v":5997,"vw":51.606358},{"c":51.765,"h":51.87,"l":51.75,"n":109,"o":51.78,"t":"2026-10-22T14:15:00Z","v":3545,"vw":51.809048},{"c":51.675,"h":51.81,"l":51.63,"n":156,"o":51.765,"t":"2026-10-22T14:20:00Z","v":6676,"vw":51.731735},{"c":51.49,"h":51.67,"l":51.49,"n":101,"o":51.62,"t":"2026-10-22T14:25:00Z","v":3088,"vw":51.584664},{"c":51.295,"h":51.58,"l":51.29,"n":137,"o":51.57,"t":"2026-10-22T14:30:00Z","v":4167,"vw":51.388938},{"c":51.4725,"h":51.475,"l":51.28,"n":205,"o":51.34,"t":"2026-10-22T14:35:00Z","v":7002,"vw":51.374141},{"c":51.63,"h":51.63,"l":51.42,"n":120,"o":51.42,"t":"2026-10-22T14:40:00Z","v":3402,"vw":51.51},{"c":51.64,"h":51.79,"l":51.58,"n":88,"o":51.7,"t":"2026-10-22T14:45:00Z","v":3544,"vw":51.691438},{"c":51.73,"h":51.75,"l":51.66,"n":210,"o":51.72,"t":"2026-10-22T14:50:00Z","v":6855,"vw":51.689795},{"c":51.76,"h":51.8,"l":51.685,"n":149,"o":51.73,"t":"2026-10-22T14:55:00Z","v":3538,"vw":51.744791},{"c":51.695,"h":51.755,"l":51.63,"n":113,"o":51.755,"t":"2026-10-22T15:00:00Z","v":2759,"vw":51.685241},{"c":51.62,"h":51.725,"l":51.59,"n":143,"o":51.72,"t":"2026-10-22T15:05:00Z","v":4800,"vw":51.688339},{"c":51.64,"h":51.73,"l":51.64,"n":112,"o":51.65,"t":"2026-10-22T15:10:00Z","v":3340,"vw":51.688732},{"c":51.79,"h":51.867,"l":51.62,"n":209,"o":51.65,"t":"2026-10-22T15:15:00Z","v":11006,"vw":51.677179},{"c":51.74,"h":51.86,"l":51.73,"n":183,"o":51.86,"t":"2026-10-22T15:20:00Z","v":6260,"vw":51.788152},{"c":51.76,"h":51.76,"l":51.63,"n":212,"o":51.735,"t":"2026-10-22T15:25:00Z","v":10444,"vw":51.6838},{"c":51.655,"h":51.74,"l":51.6,"n":173,"o":51.73,"t":"2026-10-22T15:30:00Z","v":10071,"vw":51.655529},{"c":51.5,"h":51.655,"l":51.47,"n":237,"o":51.655,"t":"2026-10-22T15:35:00Z","v":16337,"vw":51.535386},{"c":51.37,"h":51.5,"l":51.335,"n":150,"o":51.48,"t":"2026-10-22T15:40:00Z","v":8771,"vw":51.402609},{"c":51.42,"h":51.445,"l":51.35,"n":115,"o":51.36,"t":"2026-10-22T15:45:00Z","v":3618,"vw":51.3829},{"c":51.4,"h":51.44,"l":51.37,"n":143,"o":51.37,"t":"2026-10-22T15:50:00Z","v":2364,"vw":51.40625},{"c":51.205,"h":51.4,"l":51.19,"n":169,"o":51.4,"t":"2026-10-22T15:55:00Z","v":7804,"vw":51.350636},{"c":51.165,"h":51.28,"l":51.08,"n":260,"o":51.25,"t":"2026-10-22T16:00:00Z","v":8776,"vw":51.199338},{"c":51.105,"h":51.24,"l":51.09,"n":178,"o":51.165,"t":"2026-10-22T16:05:00Z","v":5680,"vw":51.134105},{"c":51.01,"h":51.18,"l":51.01,"n":139,"o":51.115,"t":"2026-10-22T16:10:00Z","v":3818,"vw":51.101716},{"c":50.97,"h":51.04,"l":50.865,"n":225,"o":50.995,"t":"2026-10-22T16:15:00Z","v":9391,"vw":50.957863},{"c":50.94,"h":50.975,"l":50.88,"n":138,"o":50.93,"t":"2026-10-22T16:20:00Z","v":7054,"vw":50.933477},{"c":51.16,"h":51.2,"l":50.9225,"n":132,"o":50.97,"t":"2026-10-22T16:25:00Z","v":13832,"vw":51.081657},{"c":51.145,"h":51.2,"l":51.08,"n":252,"o":51.16,"t":"2026-10-22T16:30:00Z","v":15540,"vw":51.150891},{"c":50.985,"h":51.14,"l":50.96,"n":114,"o":51.1375,"t":"2026-10-22T16:35:00Z","v":4570,"vw":51.046737},{"c":50.85,"h":50.985,"l":50.84,"n":110,"o":50.985,"t":"2026-10-22T16:40:00Z","v":4157,"vw":50.898379},{"c":50.77,"h":50.965,"l":50.77,"n":189,"o":50.89,"t":"2026-10-22T16:45:00Z","v":7664,"vw":50.890735},{"c":51.035,"h":51.08,"l":50.77,"n":166,"o":50.77,"t":"2026-10-22T16:50:00Z","v":5765,"vw":50.877626},{"c":50.915,"h":51.015,"l":50.915,"n":97,"o":51.015,"t":"2026-10-22T16:55:00Z","v":2573,"vw":50.967917},{"c":50.74,"h":50.98,"l":50.74,"n":88,"o":50.98,"t":"2026-10-22T17:00:00Z","v":3521,"vw":50.84355},{"c":50.6825,"h":50.73,"l":50.605,"n":110,"o":50.71,"t":"2026-10-22T17:05:00Z","v":5965,"vw":50.649743},{"c":50.735,"h":50.79,"l":50.69,"n":73,"o":50.73,"t":"2026-10-22T17:10:00Z","v":2242,"vw":50.750028},{"c":50.67,"h":50.77,"l":50.665,"n":84,"o":50.7,"t":"2026-10-22T17:15:00Z","v":2594,"vw":50.718618},{"c":50.61,"h":50.73,"l":50.61,"n":86,"o":50.7,"t":"2026-10-22T17:20:00Z","v":5252,"vw":50.690393},{"c":50.69,"h":50.69,"l":50.65,"n":59,"o":50.65,"t":"2026-10-22T17:25:00Z","v":1682,"vw":50.675714},{"c":50.63,"h":50.65,"l":50.535,"n":217,"o":50.625,"t":"2026-10-22T17:30:00Z","v":11221,"vw":50.59786},{"c":51.04,"h":51.04,"l":50.63,"n":228,"o":50.64,"t":"2026-10-22T17:35:00Z","v":13225,"vw":50.78468},{"c":50.975,"h":51.125,"l":50.95,"n":377,"o":51.125,"t":"2026-10-22T17:40:00Z","v":20212,"vw":51.016251},{"c":50.99,"h":51.04,"l":50.92,"n":143,"o":51,"t":"2026-10-22T17:45:00Z","v":4968,"vw":50.986148},{"c":50.86,"h":50.98,"l":50.795,"n":167,"o":50.945,"t":"2026-10-22T17:50:00Z","v":4856,"vw":50.903087},{"c":50.91,"h":50.94,"l":50.89,"n":139,"o":50.93,"t":"2026-10-22T17:55:00Z","v":3387,"vw":50.915702},{"c":50.765,"h":50.9075,"l":50.765,"n":159,"o":50.9,"t":"2026-10-22T18:00:00Z","v":5517,"vw":50.86625},{"c":50.835,"h":50.86,"l":50.765,"n":127,"o":50.765,"t":"2026-10-22T18:05:00Z","v":4871,"vw":50.821879},{"c":50.875,"h":50.96,"l":50.84,"n":198,"o":50.84,"t":"2026-10-22T18:10:00Z","v":8113,"vw":50.911013},{"c":50.9,"h":50.9,"l":50.865,"n":152,"o":50.875,"t":"2026-10-22T18:15:00Z","v":5407,"vw":50.882419},{"c":50.95,"h":50.97,"l":50.895,"n":222,"o":50.9,"t":"2026-10-22T18:20:00Z","v":10654,"vw":50.915969},{"c":50.8,"h":50.92,"l":50.79,"n":195,"o":50.92,"t":"2026-10-22T18:25:00Z","v":11085,"vw":50.865212},{"c":50.84,"h":50.905,"l":50.805,"n":142,"o":50.805,"t":"2026-10-22T18:30:00Z","v":5266,"vw":50.858006},{"c":50.78,"h":50.81,"l":50.72,"n":94,"o":50.81,"t":"2026-10-22T18:35:00Z","v":2938,"vw":50.767595},{"c":50.79,"h":50.83,"l":50.75,"n":194,"o":50.77,"t":"2026-10-22T18:40:00Z","v":6112,"vw":50.776045},{"c":50.795,"h":50.85,"l":50.77,"n":221,"o":50.85,"t":"2026-10-22T18:45:00Z","v":7979,"vw":50.795447},{"c":50.815,"h":50.84,"l":50.76,"n":144,"o":50.795,"t":"2026-10-22T18:50:00Z","v":6498,"vw":50.814369},{"c":50.77,"h":50.81,"l":50.77,"n":179,"o":50.7801,"t":"2026-10-22T18:55:00Z","v":6242,"vw":50.78298},{"c":50.79,"h":50.815,"l":50.72,"n":195,"o":50.77,"t":"2026-10-22T19:00:00Z","v":9588,"vw":50.762602},{"c":50.78,"h":50.82,"l":50.77,"n":194,"o":50.815,"t":"2026-10-22T19:05:00Z","v":7269,"vw":50.792792},{"c":50.845,"h":50.89,"l":50.76,"n":369,"o":50.79,"t":"2026-10-22T19:10:00Z","v":16364,"vw":50.812647},{"c":50.815,"h":50.91,"l":50.815,"n":217,"o":50.845,"t":"2026-10-22T19:15:00Z","v":6108,"vw":50.864052},{"c":50.88,"h":50.935,"l":50.85,"n":213,"o":50.9,"t":"2026-10-22T19:20:00Z","v":8764,"vw":50.893395},{"c":50.8,"h":50.92,"l":50.79,"n":245,"o":50.91,"t":"2026-10-22T19:25:00Z","v":8619,"vw":50.855634},{"c":50.77,"h":50.78,"l":50.665,"n":334,"o":50.78,"t":"2026-10-22T19:30:00Z","v":13973,"vw":50.747915},{"c":50.79,"h":50.79,"l":50.71,"n":290,"o":50.75,"t":"2026-10-22T19:35:00Z","v":10091,"vw":50.749828},{"c":50.83,"h":50.845,"l":50.79,"n":262,"o":50.79,"t":"2026-10-22T19:40:00Z","v":9358,"vw":50.816205},{"c":50.905,"h":50.92,"l":50.83,"n":349,"o":50.83,"t":"2026-10-22T19:45:00Z","v":14151,"vw":50.86996},{"c":50.9,"h":51.02,"l":50.74,"n":340,"o":50.88,"t":"2026-10-22T19:50:00Z","v":19180,"vw":50.898831},{"c":50.88,"h":50.94,"l":50.78,"n":1020,"o":50.92,"t":"2026-10-22T19:55:00Z","v":40119,"vw":50.864859},{"c":50.89,"h":50.89,"l":50.89,"n":46,"o":50.89,"t":"2026-10-22T20:00:00Z","v":151989,"vw":50.89}],"history":[{"c":76.83,"h":79.18,"l":76.74,"n":9055,"o":79.04,"t":"2024-10-21T04:00:00Z","v":394502,"vw":77.21578},{"c":74.9,"h":76.735,"l":74.895,"n":7536,"o":76.63,"t":"2024-10-22T04:00:00Z","v":231620,"vw":75.142377},{"c":74.84,"h":75.46,"l":74.34,"n":5757,"o":74.52,"t":"2024-10-23T04:00:00Z","v":185010,"vw":74.84311},{"c":74.87,"h":75.11,"l":74.37,"n":6297,"o":75,"t":"2024-10-24T04:00:00Z","v":177308,"vw":74.84359},{"c":74.8,"h":75.92,"l":74.69,"n":8078,"o":75.42,"t":"2024-10-25T04:00:00Z","v":263547,"vw":75.172452},{"c":75.34,"h":76.34,"l":74.91,"n":6698,"o":75.59,"t":"2024-10-28T04:00:00Z","v":250043,"vw":75.398336},{"c":74.82,"h":75.12,"l":74.255,"n":5499,"o":74.29,"t":"2024-10-29T04:00:00Z","v":143623,"vw":74.806049},{"c":74.58,"h":75.83,"l":74.31,"n":5742,"o":74.31,"t":"2024-10-30T04:00:00Z","v":170211,"vw":74.797792},{"c":73.18,"h":74.67,"l":73.16,"n":8418,"o":74.51,"t":"2024-10-31T04:00:00Z","v":508625,"vw":73.510992},{"c":72.96,"h":73.995,"l":72.6,"n":8415,"o":73.36,"t":"2024-11-01T04:00:00Z","v":267547,"vw":73.067153},{"c":73.49,"h":74.24,"l":73.04,"n":6809,"o":73.09,"t":"2024-11-04T05:00:00Z","v":239030,"vw":73.531631},{"c":74.38,"h":74.58,"l":72.74,"n":17887,"o":72.74,"t":"2024-11-05T05:00:00Z","v":223531,"vw":74.203111},{"c":79.33,"h":80.15,"l":78.12,"n":12733,"o":78.44,"t":"2024-11-06T05:00:00Z","v":531931,"vw":79.359979},{"c":78.58,"h":79.25,"l":77.38,"n":8347,"o":78.98,"t":"2024-11-07T05:00:00Z","v":344647,"vw":78.632987},{"c":77.79,"h":78.995,"l":77.59,"n":9195,"o":78.41,"t":"2024-11-08T05:00:00Z","v":363327,"vw":78.013918},{"c":77.55,"h":78.52,"l":77.19,"n":8015,"o":78.49,"t":"2024-11-11T05:00:00Z","v":249430,"vw":77.649555},{"c":76.07,"h":77.55,"l":75.64,"n":7704,"o":77.23,"t":"2024-11-12T05:00:00Z","v":242147,"vw":76.194581},{"c":76.08,"h":76.63,"l":75.94,"n":6452,"o":76.55,"t":"2024-11-13T05:00:00Z","v":221140,"vw":76.263118},{"c":75.67,"h":76.73,"l":75.31,"n":5538,"o":76.09,"t":"2024-11-14T05:00:00Z","v":174365,"vw":75.729637},{"c":75.96,"h":76.39,"l":74.98,"n":8337,"o":76.02,"t":"2024-11-15T05:00:00Z","v":335891,"vw":75.902788},{"c":74.5,"h":76.35,"l":74.39,"n":6133,"o":76.23,"t":"2024-11-18T05:00:00Z","v":183779,"vw":74.951739},{"c":73.7,"h":74.04,"l":73.34,"n":6679,"o":73.93,"t":"2024-11-19T05:00:00Z","v":204008,"vw":73.701731},{"c":74.57,"h":74.69,"l":72.97,"n":6728,"o":73.52,"t":"2024-11-20T05:00:00Z","v":269474,"vw":74.101907},{"c":74.87,"h":75.315,"l":74.235,"n":6439,"o":74.97,"t":"2024-11-21T05:00:00Z","v":211210,"vw":74.856533},{"c":76.16,"h":76.2611,"l":74.92,"n":6516,"o":75.12,"t":"2024-11-22T05:00:00Z","v":313197,"vw":75.983127},{"c":77.99,"h":78.68,"l":76.835,"n":9059,"o":76.85,"t":"2024-11-25T05:00:00Z","v":449153,"vw":77.923588},{"c":76.52,"h":77.52,"l":76.245,"n":6962,"o":77.38,"t":"2024-11-26T05:00:00Z","v":281767,"vw":76.6471},{"c":76.18,"h":77.555,"l":76.11,"n":4541,"o":76.72,"t":"2024-11-27T05:00:00Z","v":131562,"vw":76.427603},{"c":76.89,"h":77.15,"l":75.945,"n":3546,"o":76.78,"t":"2024-11-29T05:00:00Z","v":145401,"vw":76.846537},{"c":76.96,"h":77.49,"l":76.08,"n":9508,"o":77.08,"t":"2024-12-02T05:00:00Z","v":290683,"vw":76.891851},{"c":76.2,"h":77.63,"l":75.71,"n":5968,"o":77.14,"t":"2024-12-03T05:00:00Z","v":178207,"vw":76.231948},{"c":76.83,"h":77.09,"l":75.54,"n":5898,"o":76.36,"t":"2024-12-04T05:00:00Z","v":215610,"vw":76.728051},{"c":75.61,"h":77.29,"l":75.47,"n":5865,"o":76.88,"t":"2024-12-05T05:00:00Z","v":201915,"vw":75.788038},{"c":75.54,"h":76.28,"l":74.975,"n":5226,"o":76.17,"t":"2024-12-06T05:00:00Z","v":148579,"vw":75.531934},{"c":75.82,"h":77.77,"l":75.62,"n":8159,"o":76.41,"t":"2024-12-09T05:00:00Z","v":297066,"vw":76.466001},{"c":74.96,"h":75.87,"l":74.09,"n":6697,"o":75.59,"t":"2024-12-10T05:00:00Z","v":195228,"vw":75.11963},{"c":74.31,"h":76.1,"l":74.2,"n":6200,"o":75.59,"t":"2024-12-11T05:00:00Z","v":331207,"vw":74.46949},{"c":73.57,"h":74.64,"l":73.53,"n":4983,"o":74.04,"t":"2024-12-12T05:00:00Z","v":279263,"vw":73.867474},{"c":73.43,"h":73.47,"l":72.83,"n":5849,"o":73.2,"t":"2024-12-13T05:00:00Z","v":275845,"vw":73.304335},{"c":72.63,"h":73.7,"l":72.53,"n":6990,"o":73.43,"t":"2024-12-16T05:00:00Z","v":207605,"vw":72.937084},{"c":71.97,"h":72.26,"l":71.5117,"n":7866,"o":72.01,"t":"2024-12-17T05:00:00Z","v":344798,"vw":71.933374},{"c":69.81,"h":72.82,"l":69.34,"n":9284,"o":71.92,"t":"2024-12-18T05:00:00Z","v":374945,"vw":70.760935},{"c":69.05,"h":70.37,"l":68.81,"n":10479,"o":70.05,"t":"2024-12-19T05:00:00Z","v":356115,"vw":69.289859},{"c":68.16,"h":70.34,"l":67.76,"n":11294,"o":68.64,"t":"2024-12-20T05:00:00Z","v":1587134,"vw":68.307498},{"c":67.96,"h":68.21,"l":67.375,"n":7870,"o":67.9,"t":"2024-12-23T05:00:00Z","v":235997,"vw":67.836349},{"c":68.44,"h":68.6252,"l":67.5549,"n":3817,"o":67.85,"t":"2024-12-24T05:00:00Z","v":134330,"vw":68.360904},{"c":68.5,"h":68.755,"l":67.97,"n":6216,"o":67.97,"t":"2024-12-26T05:00:00Z","v":222501,"vw":68.382982},{"c":67.63,"h":69.03,"l":67.16,"n":7016,"o":67.9,"t":"2024-12-27T05:00:00Z","v":251753,"vw":67.622338},{"c":67.09,"h":67.505,"l":66.46,"n":7149,"o":67.45,"t":"2024-12-30T05:00:00Z","v":278473,"vw":67.016208},{"c":67.48,"h":68.14,"l":67.0701,"n":7219,"o":67.56,"t":"2024-12-31T05:00:00Z","v":232801,"vw":67.510801},{"c":62.39,"h":65.46,"l":61.71,"n":16235,"o":61.71,"t":"2025-01-02T05:00:00Z","v":803562,"vw":62.846466},{"c":62.79,"h":62.99,"l":62.09,"n":22055,"o":62.26,"t":"2025-01-03T05:00:00Z","v":460090,"vw":62.67105},{"c":63.36,"h":64.1,"l":61.81,"n":9547,"o":61.91,"t":"2025-01-06T05:00:00Z","v":488880,"vw":63.328739},{"c":62.91,"h":64.505,"l":62.3,"n":9801,"o":63.04,"t":"2025-01-07T05:00:00Z","v":431943,"vw":63.195451},{"c":63.19,"h":63.8,"l":62.1779,"n":8305,"o":62.5,"t":"2025-01-08T05:00:00Z","v":364437,"vw":63.252174},{"c":61.29,"h":62.87,"l":60.96,"n":7557,"o":61.85,"t":"2025-01-10T05:00:00Z","v":330493,"vw":61.383723},{"c":63.22,"h":63.32,"l":60.99,"n":7029,"o":60.99,"t":"2025-01-13T05:00:00Z","v":292677,"vw":62.791849},{"c":63.73,"h":63.8,"l":62.7186,"n":6563,"o":63.31,"t":"2025-01-14T05:00:00Z","v":214171,"vw":63.532941},{"c":64.14,"h":65.36,"l":64.08,"n":9865,"o":65.01,"t":"2025-01-15T05:00:00Z","v":417234,"vw":64.31735},{"c":62.22,"h":63.23,"l":61.4511,"n":14470,"o":62.685,"t":"2025-01-16T05:00:00Z","v":679270,"vw":62.154018},{"c":62.09,"h":63.27,"l":61.92,"n":13055,"o":62.46,"t":"2025-01-17T05:00:00Z","v":636285,"vw":62.413935},{"c":62.35,"h":63.52,"l":62.26,"n":9951,"o":62.89,"t":"2025-01-21T05:00:00Z","v":464955,"vw":62.627018},{"c":61.77,"h":62.69,"l":61.61,"n":9080,"o":61.86,"t":"2025-01-22T05:00:00Z","v":362955,"vw":61.939867},{"c":62.32,"h":62.38,"l":61.11,"n":9501,"o":61.45,"t":"2025-01-23T05:00:00Z","v":463706,"vw":62.052644},{"c":62.77,"h":62.96,"l":62.15,"n":10338,"o":62.4,"t":"2025-01-24T05:00:00Z","v":423372,"vw":62.689206},{"c":64.28,"h":64.33,"l":62.935,"n":9911,"o":63.13,"t":"2025-01-27T05:00:00Z","v":480930,"vw":63.930474},{"c":62.88,"h":64.015,"l":62.86,"n":9896,"o":63.81,"t":"2025-01-28T05:00:00Z","v":415181,"vw":63.174477},{"c":62.91,"h":63.34,"l":62.55,"n":10012,"o":62.55,"t":"2025-01-29T05:00:00Z","v":352478,"vw":62.932188},{"c":63.51,"h":63.84,"l":62.66,"n":9573,"o":63.04,"t":"2025-01-30T05:00:00Z","v":439472,"vw":63.434941},{"c":63.13,"h":64.17,"l":62.76,"n":11785,"o":63.22,"t":"2025-01-31T05:00:00Z","v":639419,"vw":63.183427},{"c":61.59,"h":62.35,"l":61.19,"n":12734,"o":62.31,"t":"2025-02-03T05:00:00Z","v":528850,"vw":61.742279},{"c":61.3,"h":62.355,"l":61.29,"n":8457,"o":61.57,"t":"2025-02-04T05:00:00Z","v":373000,"vw":61.606539},{"c":60.99,"h":61.545,"l":60.73,"n":10156,"o":61.32,"t":"2025-02-05T05:00:00Z","v":437391,"vw":61.122301},{"c":61.17,"h":61.235,"l":60.5631,"n":10558,"o":61.12,"t":"2025-02-06T05:00:00Z","v":512092,"vw":60.991586},{"c":60.47,"h":61,"l":59.87,"n":11578,"o":60.97,"t":"2025-02-07T05:00:00Z","v":493767,"vw":60.519195},{"c":61.1,"h":61.475,"l":60.37,"n":12169,"o":60.6,"t":"2025-02-10T05:00:00Z","v":529628,"vw":61.162103},{"c":60.68,"h":61.8745,"l":60.67,"n":9612,"o":61,"t":"2025-02-11T05:00:00Z","v":442183,"vw":61.042452},{"c":59.4,"h":60.04,"l":59.1,"n":11690,"o":59.58,"t":"2025-02-12T05:00:00Z","v":539089,"vw":59.539276},{"c":60.5,"h":60.975,"l":59.9,"n":10758,"o":59.9,"t":"2025-02-13T05:00:00Z","v":532089,"vw":60.570389},{"c":60.87,"h":61.535,"l":60.61,"n":9654,"o":60.62,"t":"2025-02-14T05:00:00Z","v":517555,"vw":60.952581},{"c":60.1,"h":60.99,"l":59.89,"n":8471,"o":60.69,"t":"2025-02-18T05:00:00Z","v":423410,"vw":60.209563},{"c":59.03,"h":59.83,"l":58.86,"n":8772,"o":59.01,"t":"2025-02-19T05:00:00Z","v":610753,"vw":59.098206},{"c":59.13,"h":59.59,"l":58.68,"n":8008,"o":58.9,"t":"2025-02-20T05:00:00Z","v":281072,"vw":59.140372},{"c":57.33,"h":59.185,"l":56.97,"n":8301,"o":59.13,"t":"2025-02-21T05:00:00Z","v":451273,"vw":57.708139},{"c":57.33,"h":58.28,"l":57.29,"n":8897,"o":57.67,"t":"2025-02-24T05:00:00Z","v":395141,"vw":57.576698},{"c":57.87,"h":58.45,"l":57.56,"n":11071,"o":57.79,"t":"2025-02-25T05:00:00Z","v":560649,"vw":57.886652},{"c":56.85,"h":58.3276,"l":56.8,"n":7107,"o":57.85,"t":"2025-02-26T05:00:00Z","v":293667,"vw":57.124526},{"c":56.35,"h":57.08,"l":55.45,"n":10024,"o":56.56,"t":"2025-02-27T05:00:00Z","v":575297,"vw":56.440013},{"c":56.74,"h":56.93,"l":55.95,"n":8280,"o":56.63,"t":"2025-02-28T05:00:00Z","v":357086,"vw":56.603564},{"c":55.73,"h":57.29,"l":55.38,"n":9375,"o":57.29,"t":"2025-03-03T05:00:00Z","v":369290,"vw":56.067739},{"c":54.94,"h":55.85,"l":54.82,"n":9708,"o":55.1,"t":"2025-03-04T05:00:00Z","v":484123,"vw":55.117189},{"c":55.94,"h":56.04,"l":54.18,"n":7778,"o":54.29,"t":"2025-03-05T05:00:00Z","v":374743,"vw":55.624401},{"c":57.13,"h":57.43,"l":55.62,"n":13615,"o":55.88,"t":"2025-03-06T05:00:00Z","v":597759,"vw":56.900302},{"c":57.05,"h":57.32,"l":56.17,"n":11210,"o":56.86,"t":"2025-03-07T05:00:00Z","v":496490,"vw":56.900772},{"c":57.1,"h":58.14,"l":56.595,"n":11621,"o":56.75,"t":"2025-03-10T04:00:00Z","v":574007,"vw":57.391344},{"c":55.57,"h":57.61,"l":55.49,"n":11698,"o":57.61,"t":"2025-03-11T04:00:00Z","v":555959,"vw":55.923239},{"c":53.91,"h":55.91,"l":53.8,"n":9023,"o":55.63,"t":"2025-03-12T04:00:00Z","v":355408,"vw":54.207797},{"c":52.88,"h":54.5299,"l":52.59,"n":10467,"o":53.85,"t":"2025-03-13T04:00:00Z","v":565325,"vw":53.083829},{"c":53.43,"h":53.66,"l":52.7558,"n":13473,"o":53.27,"t":"2025-03-14T04:00:00Z","v":896246,"vw":53.271358},{"c":53.95,"h":54.15,"l":53.125,"n":13418,"o":53.4,"t":"2025-03-17T04:00:00Z","v":708206,"vw":53.743343},{"c":54.44,"h":54.73,"l":53.77,"n":9374,"o":54.08,"t":"2025-03-18T04:00:00Z","v":366879,"vw":54.397399},{"c":53.56,"h":55.03,"l":52.75,"n":10206,"o":54.61,"t":"2025-03-19T04:00:00Z","v":523519,"vw":53.535785},{"c":53.94,"h":54.44,"l":52.62,"n":11137,"o":53.09,"t":"2025-03-20T04:00:00Z","v":717937,"vw":53.816789},{"c":53.57,"h":53.8,"l":52.6,"n":11387,"o":53.11,"t":"2025-03-21T04:00:00Z","v":1053341,"vw":53.428713},{"c":54.45,"h":54.985,"l":54.1,"n":10139,"o":54.59,"t":"2025-03-24T04:00:00Z","v":509160,"vw":54.434301},{"c":53.83,"h":54.89,"l":53.6,"n":8485,"o":54.17,"t":"2025-03-25T04:00:00Z","v":384794,"vw":53.915678},{"c":54.32,"h":54.641,"l":53.6,"n":13004,"o":53.98,"t":"2025-03-26T04:00:00Z","v":709656,"vw":54.285952},{"c":57.61,"h":57.83,"l":53.83,"n":30365,"o":57.57,"t":"2025-03-27T04:00:00Z","v":1754782,"vw":56.688194},{"c":54.77,"h":57.425,"l":54.04,"n":17318,"o":57.23,"t":"2025-03-28T04:00:00Z","v":825133,"vw":55.23763},{"c":56.12,"h":56.34,"l":53.495,"n":18741,"o":54.62,"t":"2025-03-31T04:00:00Z","v":920398,"vw":55.706944},{"c":57.18,"h":57.23,"l":55.455,"n":19616,"o":56.66,"t":"2025-04-01T04:00:00Z","v":899928,"vw":56.777029},{"c":58.04,"h":58.149,"l":56.05,"n":13049,"o":56.43,"t":"2025-04-02T04:00:00Z","v":503456,"vw":57.689434},{"c":54.34,"h":56.18,"l":53.65,"n":18625,"o":55.87,"t":"2025-04-03T04:00:00Z","v":742830,"vw":54.512119},{"c":52.75,"h":53.5,"l":51.16,"n":16138,"o":52.5,"t":"2025-04-04T04:00:00Z","v":635659,"vw":52.616378},{"c":51.12,"h":53.9,"l":49,"n":18656,"o":50.98,"t":"2025-04-07T04:00:00Z","v":821983,"vw":51.109965},{"c":48.43,"h":52.16,"l":47.56,"n":14783,"o":52.16,"t":"2025-04-08T04:00:00Z","v":688784,"vw":48.870013},{"c":53.78,"h":54.23,"l":47.5827,"n":14105,"o":47.7,"t":"2025-04-09T04:00:00Z","v":600860,"vw":52.298637},{"c":51.87,"h":52.495,"l":50.495,"n":17345,"o":52.09,"t":"2025-04-10T04:00:00Z","v":916001,"vw":51.556115},{"c":53.73,"h":53.8225,"l":50.965,"n":13953,"o":51.32,"t":"2025-04-11T04:00:00Z","v":653433,"vw":53.127222},{"c":53.95,"h":54.22,"l":52.91,"n":11579,"o":54.18,"t":"2025-04-14T04:00:00Z","v":532083,"vw":53.765986},{"c":53.56,"h":54.005,"l":53.22,"n":9524,"o":53.59,"t":"2025-04-15T04:00:00Z","v":413642,"vw":53.558601},{"c":52.35,"h":54.01,"l":51.62,"n":10250,"o":53.64,"t":"2025-04-16T04:00:00Z","v":465560,"vw":52.358885},{"c":53.71,"h":54.15,"l":53,"n":12181,"o":53.02,"t":"2025-04-17T04:00:00Z","v":606957,"vw":53.674145},{"c":53.53,"h":53.71,"l":52.35,"n":10681,"o":53.3,"t":"2025-04-21T04:00:00Z","v":524631,"vw":53.265742},{"c":54.86,"h":55.04,"l":53.56,"n":8028,"o":53.93,"t":"2025-04-22T04:00:00Z","v":337088,"vw":54.621601},{"c":54.28,"h":56.75,"l":54.02,"n":8591,"o":56.21,"t":"2025-04-23T04:00:00Z","v":336454,"vw":54.681312},{"c":55.02,"h":55.4,"l":54.185,"n":8746,"o":54.36,"t":"2025-04-24T04:00:00Z","v":379449,"vw":54.861203},{"c":54.57,"h":54.82,"l":53.81,"n":7173,"o":54.35,"t":"2025-04-25T04:00:00Z","v":278746,"vw":54.360032},{"c":54.29,"h":55.3,"l":53.6313,"n":12912,"o":54.5,"t":"2025-04-28T04:00:00Z","v":550287,"vw":54.229702},{"c":54.11,"h":54.67,"l":53.84,"n":8415,"o":54.14,"t":"2025-04-29T04:00:00Z","v":369040,"vw":54.135392},{"c":54.04,"h":54.16,"l":52.6504,"n":10504,"o":53.66,"t":"2025-04-30T04:00:00Z","v":634067,"vw":53.702366},{"c":53.87,"h":54.55,"l":53.225,"n":10181,"o":53.85,"t":"2025-05-01T04:00:00Z","v":324195,"vw":53.959675},{"c":54.32,"h":54.9,"l":53.96,"n":7731,"o":54.27,"t":"2025-05-02T04:00:00Z","v":294386,"vw":54.382008},{"c":53.66,"h":54.44,"l":53.63,"n":7809,"o":53.86,"t":"2025-05-05T04:00:00Z","v":310755,"vw":53.898975},{"c":53.18,"h":53.51,"l":52.7,"n":8273,"o":53.42,"t":"2025-05-06T04:00:00Z","v":385001,"vw":53.154684},{"c":53.09,"h":53.67,"l":52.37,"n":8800,"o":53.67,"t":"2025-05-07T04:00:00Z","v":446790,"vw":53.019109},{"c":54.79,"h":54.95,"l":53.305,"n":8378,"o":53.56,"t":"2025-05-08T04:00:00Z","v":318681,"vw":54.4508},{"c":54.53,"h":55.26,"l":54.2552,"n":7404,"o":54.95,"t":"2025-05-09T04:00:00Z","v":300604,"vw":54.551481},{"c":57.03,"h":58.25,"l":56.3875,"n":11012,"o":57.23,"t":"2025-05-12T04:00:00Z","v":460462,"vw":57.091497},{"c":56.93,"h":57.22,"l":56.65,"n":7513,"o":57.22,"t":"2025-05-13T04:00:00Z","v":319256,"vw":56.935123},{"c":55.91,"h":56.765,"l":55.73,"n":8452,"o":56.56,"t":"2025-05-14T04:00:00Z","v":332704,"vw":55.955666},{"c":56.48,"h":56.6,"l":55.61,"n":5982,"o":55.94,"t":"2025-05-15T04:00:00Z","v":259779,"vw":56.371367},{"c":57,"h":57.09,"l":56.165,"n":5436,"o":56.53,"t":"2025-05-16T04:00:00Z","v":254704,"vw":56.824022},{"c":56.72,"h":56.79,"l":55.58,"n":6787,"o":56.15,"t":"2025-05-19T04:00:00Z","v":223114,"vw":56.566712},{"c":56.27,"h":56.7,"l":56.1,"n":5153,"o":56.5,"t":"2025-05-20T04:00:00Z","v":180392,"vw":56.337454},{"c":54.67,"h":56.11,"l":54.54,"n":6618,"o":56.11,"t":"2025-05-21T04:00:00Z","v":209737,"vw":54.890425},{"c":54.83,"h":55.079,"l":54.15,"n":5607,"o":54.52,"t":"2025-05-22T04:00:00Z","v":203087,"vw":54.741682},{"c":54.22,"h":54.555,"l":53.76,"n":6762,"o":53.76,"t":"2025-05-23T04:00:00Z","v":216120,"vw":54.209998},{"c":56.08,"h":56.09,"l":54.979,"n":5626,"o":55.1,"t":"2025-05-27T04:00:00Z","v":261400,"vw":55.850369},{"c":55.67,"h":56.11,"l":55.58,"n":6019,"o":55.87,"t":"2025-05-28T04:00:00Z","v":264206,"vw":55.788043},{"c":55.98,"h":56.3575,"l":55.2,"n":5454,"o":56.15,"t":"2025-05-29T04:00:00Z","v":246740,"vw":55.874579},{"c":55.82,"h":55.95,"l":55.125,"n":7028,"o":55.62,"t":"2025-05-30T04:00:00Z","v":432015,"vw":55.748826},{"c":54.81,"h":55.695,"l":54.47,"n":6216,"o":55.54,"t":"2025-06-02T04:00:00Z","v":197595,"vw":54.854868},{"c":55.4,"h":55.81,"l":54.47,"n":6244,"o":54.78,"t":"2025-06-03T04:00:00Z","v":255552,"vw":55.382156},{"c":56.05,"h":56.36,"l":55.63,"n":5635,"o":55.63,"t":"2025-06-04T04:00:00Z","v":226396,"vw":56.044154},{"c":55.73,"h":56.36,"l":55.56,"n":5977,"o":56.2,"t":"2025-06-05T04:00:00Z","v":273220,"vw":55.845204},{"c":56.18,"h":56.79,"l":55.86,"n":5502,"o":56.53,"t":"2025-06-06T04:00:00Z","v":215843,"vw":56.216205},{"c":57.13,"h":57.69,"l":56.465,"n":7814,"o":56.6,"t":"2025-06-09T04:00:00Z","v":323257,"vw":57.187674},{"c":58.63,"h":59.27,"l":57.3,"n":10034,"o":57.93,"t":"2025-06-10T04:00:00Z","v":599675,"vw":58.741374},{"c":56.58,"h":58.84,"l":56.225,"n":10659,"o":58.71,"t":"2025-06-11T04:00:00Z","v":466759,"vw":56.96736},{"c":56.08,"h":56.42,"l":55.69,"n":7382,"o":56.06,"t":"2025-06-12T04:00:00Z","v":230615,"vw":56.043871},{"c":54.16,"h":55.71,"l":53.915,"n":8189,"o":55.03,"t":"2025-06-13T04:00:00Z","v":358017,"vw":54.569359},{"c":54.44,"h":55.06,"l":53.8101,"n":7934,"o":54.87,"t":"2025-06-16T04:00:00Z","v":343860,"vw":54.44471},{"c":53.68,"h":54.71,"l":53.59,"n":6146,"o":54.08,"t":"2025-06-17T04:00:00Z","v":237106,"vw":53.868776},{"c":54.1,"h":55.02,"l":53.59,"n":8056,"o":53.62,"t":"2025-06-18T04:00:00Z","v":314107,"vw":54.274106},{"c":54.57,"h":54.98,"l":54.1635,"n":7069,"o":54.47,"t":"2025-06-20T04:00:00Z","v":535217,"vw":54.548225},{"c":56.18,"h":56.21,"l":54.21,"n":8244,"o":54.3,"t":"2025-06-23T04:00:00Z","v":348405,"vw":55.783823},{"c":56.88,"h":57.635,"l":56.51,"n":9407,"o":56.51,"t":"2025-06-24T04:00:00Z","v":422060,"vw":56.960603},{"c":55.96,"h":57.285,"l":55.9,"n":14915,"o":56.81,"t":"2025-06-25T04:00:00Z","v":747743,"vw":56.272745},{"c":61.99,"h":62.6144,"l":60.16,"n":26064,"o":60.58,"t":"2025-06-26T04:00:00Z","v":1714548,"vw":61.602127},{"c":61.73,"h":62.935,"l":60.8031,"n":17452,"o":62.04,"t":"2025-06-27T04:00:00Z","v":1519910,"vw":61.762136},{"c":60.15,"h":61.84,"l":60.075,"n":11294,"o":61.84,"t":"2025-06-30T04:00:00Z","v":699891,"vw":60.412101},{"c":61.96,"h":62.81,"l":59.675,"n":15458,"o":59.81,"t":"2025-07-01T04:00:00Z","v":934254,"vw":61.46896},{"c":62.99,"h":63.35,"l":61.46,"n":13331,"o":62.27,"t":"2025-07-02T04:00:00Z","v":830345,"vw":62.736792},{"c":62.24,"h":63.02,"l":61.87,"n":5544,"o":62.89,"t":"2025-07-03T04:00:00Z","v":250443,"vw":62.395074},{"c":60.76,"h":62.38,"l":60.615,"n":9407,"o":61.6,"t":"2025-07-07T04:00:00Z","v":442899,"vw":61.091526},{"c":62.85,"h":63.5,"l":60.73,"n":12864,"o":60.73,"t":"2025-07-08T04:00:00Z","v":691799,"vw":62.722823},{"c":63.32,"h":63.43,"l":62.33,"n":8212,"o":62.83,"t":"2025-07-09T04:00:00Z","v":388600,"vw":62.967848},{"c":64.06,"h":64.9,"l":62.93,"n":12906,"o":63.26,"t":"2025-07-10T04:00:00Z","v":635099,"vw":64.266939},{"c":63.23,"h":63.34,"l":62.18,"n":8515,"o":63.09,"t":"2025-07-11T04:00:00Z","v":437033,"vw":63.022951},{"c":62.29,"h":63.03,"l":61.98,"n":8694,"o":62.84,"t":"2025-07-14T04:00:00Z","v":397601,"vw":62.421371},{"c":60.73,"h":62.57,"l":60.7,"n":9280,"o":62.52,"t":"2025-07-15T04:00:00Z","v":461198,"vw":61.067623},{"c":60.37,"h":61.09,"l":59.905,"n":11209,"o":60.88,"t":"2025-07-16T04:00:00Z","v":496732,"vw":60.398821},{"c":61.19,"h":61.59,"l":60.21,"n":10681,"o":60.21,"t":"2025-07-17T04:00:00Z","v":521618,"vw":61.173492},{"c":60.13,"h":61.63,"l":59.57,"n":8473,"o":61.63,"t":"2025-07-18T04:00:00Z","v":436039,"vw":60.184326},{"c":59.7,"h":60.65,"l":59.62,"n":8364,"o":60.65,"t":"2025-07-21T04:00:00Z","v":368130,"vw":59.934487},{"c":60.68,"h":61.02,"l":59.98,"n":7749,"o":59.98,"t":"2025-07-22T04:00:00Z","v":394914,"vw":60.566992},{"c":60.44,"h":61.59,"l":60.14,"n":9332,"o":61.22,"t":"2025-07-23T04:00:00Z","v":387626,"vw":60.574297},{"c":59.17,"h":60.395,"l":59.17,"n":8810,"o":59.88,"t":"2025-07-24T04:00:00Z","v":258411,"vw":59.381665},{"c":59.57,"h":59.83,"l":58.79,"n":8652,"o":59.43,"t":"2025-07-25T04:00:00Z","v":275999,"vw":59.467088},{"c":58.52,"h":59.57,"l":58.31,"n":8090,"o":59.48,"t":"2025-07-28T04:00:00Z","v":338832,"vw":58.662351},{"c":58.6,"h":59.2,"l":58.04,"n":10669,"o":58.7,"t":"2025-07-29T04:00:00Z","v":481675,"vw":58.669496},{"c":57.08,"h":58.41,"l":56.85,"n":11301,"o":58.36,"t":"2025-07-30T04:00:00Z","v":462113,"vw":57.491847},{"c":56.2,"h":56.6299,"l":55.72,"n":11206,"o":55.87,"t":"2025-07-31T04:00:00Z","v":528188,"vw":56.150249},{"c":55.6,"h":55.95,"l":54.585,"n":11053,"o":55.39,"t":"2025-08-01T04:00:00Z","v":510628,"vw":55.525063},{"c":56.34,"h":56.61,"l":55.62,"n":9499,"o":55.65,"t":"2025-08-04T04:00:00Z","v":369620,"vw":56.273516},{"c":56.81,"h":57.3,"l":56.33,"n":8383,"o":56.67,"t":"2025-08-05T04:00:00Z","v":393582,"vw":56.836419},{"c":55.9,"h":57.12,"l":55.75,"n":6827,"o":56.81,"t":"2025-08-06T04:00:00Z","v":465291,"vw":55.962074},{"c":56.37,"h":56.76,"l":56.08,"n":6905,"o":56.58,"t":"2025-08-07T04:00:00Z","v":267740,"vw":56.374623},{"c":56.21,"h":56.64,"l":55.79,"n":7919,"o":56.45,"t":"2025-08-08T04:00:00Z","v":333764,"vw":56.250436},{"c":56.24,"h":56.66,"l":56.02,"n":7312,"o":56.5,"t":"2025-08-11T04:00:00Z","v":393785,"vw":56.290794},{"c":58.12,"h":58.16,"l":56.26,"n":11184,"o":56.27,"t":"2025-08-12T04:00:00Z","v":576777,"vw":57.646561},{"c":60.46,"h":60.74,"l":58.2,"n":9304,"o":58.54,"t":"2025-08-13T04:00:00Z","v":425271,"vw":60.218771},{"c":59.39,"h":60,"l":58.94,"n":7948,"o":59.78,"t":"2025-08-14T04:00:00Z","v":320208,"vw":59.394567},{"c":58.97,"h":59.75,"l":58.435,"n":8759,"o":59.75,"t":"2025-08-15T04:00:00Z","v":342338,"vw":58.951353},{"c":58.98,"h":59.45,"l":58.6103,"n":6772,"o":59.02,"t":"2025-08-18T04:00:00Z","v":201374,"vw":59.066997},{"c":59.99,"h":60.38,"l":59.41,"n":5637,"o":59.41,"t":"2025-08-19T04:00:00Z","v":223483,"vw":59.923403},{"c":59.33,"h":60.045,"l":59.2875,"n":5488,"o":59.81,"t":"2025-08-20T04:00:00Z","v":196896,"vw":59.427285},{"c":59.28,"h":59.4701,"l":58.785,"n":5667,"o":58.83,"t":"2025-08-21T04:00:00Z","v":182805,"vw":59.199749},{"c":62.21,"h":62.64,"l":59.745,"n":7601,"o":59.83,"t":"2025-08-22T04:00:00Z","v":259130,"vw":62.032371},{"c":61.11,"h":61.895,"l":60.84,"n":6473,"o":61.82,"t":"2025-08-25T04:00:00Z","v":237677,"vw":61.106465},{"c":61.63,"h":62.39,"l":61.325,"n":7745,"o":62.15,"t":"2025-08-26T04:00:00Z","v":406747,"vw":61.675795},{"c":61.66,"h":62.64,"l":61.145,"n":5841,"o":61.41,"t":"2025-08-27T04:00:00Z","v":227415,"vw":61.557305},{"c":60.97,"h":61.91,"l":60.5601,"n":6173,"o":61.91,"t":"2025-08-28T04:00:00Z","v":215769,"vw":60.944436},{"c":61.05,"h":61.39,"l":60.68,"n":6954,"o":61.29,"t":"2025-08-29T04:00:00Z","v":280785,"vw":60.98617},{"c":60,"h":60.5,"l":59.63,"n":6611,"o":60.1,"t":"2025-09-02T04:00:00Z","v":279240,"vw":59.989077},{"c":58.96,"h":60.245,"l":58.555,"n":7744,"o":59.42,"t":"2025-09-03T04:00:00Z","v":289586,"vw":59.102281},{"c":61.29,"h":61.36,"l":59,"n":11559,"o":59.21,"t":"2025-09-04T04:00:00Z","v":575967,"vw":60.938421},{"c":62.37,"h":62.99,"l":61.5,"n":9084,"o":61.7,"t":"2025-09-05T04:00:00Z","v":380267,"vw":62.133044},{"c":62.83,"h":62.83,"l":61.16,"n":10100,"o":62.12,"t":"2025-09-08T04:00:00Z","v":451024,"vw":62.508027},{"c":61.17,"h":62.565,"l":60.66,"n":8472,"o":62.25,"t":"2025-09-09T04:00:00Z","v":337525,"vw":61.270261},{"c":61.69,"h":61.74,"l":60.81,"n":10308,"o":60.81,"t":"2025-09-10T04:00:00Z","v":628173,"vw":61.286911},{"c":63.76,"h":63.81,"l":61.8,"n":12100,"o":61.9,"t":"2025-09-11T04:00:00Z","v":519441,"vw":63.392581},{"c":61.65,"h":63.435,"l":61.65,"n":12646,"o":63.1,"t":"2025-09-12T04:00:00Z","v":647700,"vw":62.093032},{"c":61.78,"h":62.17,"l":61.4625,"n":8854,"o":61.98,"t":"2025-09-15T04:00:00Z","v":324213,"vw":61.763693},{"c":62.07,"h":62.28,"l":61.6,"n":9540,"o":62,"t":"2025-09-16T04:00:00Z","v":522574,"vw":61.941776},{"c":60.73,"h":63.36,"l":60.625,"n":15987,"o":62.01,"t":"2025-09-17T04:00:00Z","v":727913,"vw":61.603374},{"c":61.61,"h":61.91,"l":60.675,"n":9603,"o":61.34,"t":"2025-09-18T04:00:00Z","v":406167,"vw":61.557282},{"c":60.81,"h":61.685,"l":60.485,"n":9349,"o":61.68,"t":"2025-09-19T04:00:00Z","v":935872,"vw":60.937706},{"c":60.66,"h":60.845,"l":60.08,"n":10878,"o":60.77,"t":"2025-09-22T04:00:00Z","v":429900,"vw":60.574675},{"c":59.62,"h":61.36,"l":59.53,"n":10804,"o":60.66,"t":"2025-09-23T04:00:00Z","v":388722,"vw":59.892472},{"c":59.27,"h":60.425,"l":58.99,"n":12234,"o":60.04,"t":"2025-09-24T04:00:00Z","v":521698,"vw":59.393931},{"c":56.97,"h":59.99,"l":56.97,"n":16129,"o":57,"t":"2025-09-25T04:00:00Z","v":722600,"vw":57.50368},{"c":58.14,"h":58.9,"l":57.5,"n":12550,"o":58.62,"t":"2025-09-26T04:00:00Z","v":560354,"vw":58.105422},{"c":58.47,"h":58.62,"l":56.78,"n":13902,"o":58.24,"t":"2025-09-29T04:00:00Z","v":506123,"vw":58.201119},{"c":59.28,"h":59.365,"l":58.5915,"n":10572,"o":58.68,"t":"2025-09-30T04:00:00Z","v":399678,"vw":59.084093},{"c":58.64,"h":59.29,"l":58.17,"n":11594,"o":58.87,"t":"2025-10-01T04:00:00Z","v":413180,"vw":58.649059},{"c":59.12,"h":59.2,"l":58.28,"n":7971,"o":58.48,"t":"2025-10-02T04:00:00Z","v":306260,"vw":58.879497},{"c":59.28,"h":59.865,"l":58.9754,"n":8292,"o":59,"t":"2025-10-03T04:00:00Z","v":341019,"vw":59.371819},{"c":59,"h":59.97,"l":58.745,"n":8092,"o":59.26,"t":"2025-10-06T04:00:00Z","v":286800,"vw":59.071813},{"c":58.57,"h":59.52,"l":57.82,"n":11167,"o":58.78,"t":"2025-10-07T04:00:00Z","v":407314,"vw":58.387297},{"c":60.41,"h":60.4675,"l":58.39,"n":12358,"o":59.51,"t":"2025-10-08T04:00:00Z","v":451134,"vw":60.136291},{"c":58.19,"h":60.54,"l":58.09,"n":8263,"o":60.43,"t":"2025-10-09T04:00:00Z","v":348365,"vw":58.467316},{"c":57.09,"h":59.01,"l":57.02,"n":8536,"o":58.51,"t":"2025-10-10T04:00:00Z","v":303727,"vw":57.401045},{"c":57.98,"h":58.08,"l":57.36,"n":8856,"o":57.51,"t":"2025-10-13T04:00:00Z","v":247827,"vw":57.877831},{"c":58.97,"h":59.24,"l":57.24,"n":8632,"o":57.24,"t":"2025-10-14T04:00:00Z","v":243923,"vw":58.819554},{"c":59.21,"h":60.1025,"l":58.965,"n":9355,"o":59.2,"t":"2025-10-15T04:00:00Z","v":316206,"vw":59.294492},{"c":58.68,"h":59.3,"l":57.89,"n":8137,"o":59.26,"t":"2025-10-16T04:00:00Z","v":268221,"vw":58.686281},{"c":58.81,"h":58.895,"l":57.938,"n":8622,"o":58.01,"t":"2025-10-17T04:00:00Z","v":303722,"vw":58.648734},{"c":59.09,"h":59.515,"l":58.9,"n":5790,"o":58.9,"t":"2025-10-20T04:00:00Z","v":229782,"vw":59.158049},{"c":60.29,"h":60.665,"l":58.78,"n":9708,"o":58.96,"t":"2025-10-21T04:00:00Z","v":443403,"vw":60.035891},{"c":59.62,"h":61.99,"l":59.5,"n":13246,"o":61.4,"t":"2025-10-22T04:00:00Z","v":573298,"vw":60.447886},{"c":60.54,"h":61.2,"l":59.935,"n":10950,"o":60.49,"t":"2025-10-23T04:00:00Z","v":384440,"vw":60.605787},{"c":61.49,"h":61.57,"l":60.48,"n":10354,"o":60.85,"t":"2025-10-24T04:00:00Z","v":363113,"vw":61.400756},{"c":60.09,"h":62.12,"l":59.91,"n":9974,"o":61.46,"t":"2025-10-27T04:00:00Z","v":337019,"vw":60.475202},{"c":59.93,"h":60.33,"l":59.38,"n":11180,"o":59.71,"t":"2025-10-28T04:00:00Z","v":364436,"vw":59.862865},{"c":58.05,"h":59.96,"l":57.59,"n":10630,"o":59.2,"t":"2025-10-29T04:00:00Z","v":489097,"vw":58.564142},{"c":57.45,"h":58.595,"l":57.1,"n":11968,"o":57.68,"t":"2025-10-30T04:00:00Z","v":703012,"vw":57.570146},{"c":57.37,"h":57.615,"l":56.68,"n":8531,"o":57.04,"t":"2025-10-31T04:00:00Z","v":510736,"vw":57.35819},{"c":57.38,"h":57.595,"l":56.19,"n":12373,"o":57.09,"t":"2025-11-03T05:00:00Z","v":705586,"vw":57.207484},{"c":57.21,"h":57.475,"l":56.25,"n":9172,"o":56.89,"t":"2025-11-04T05:00:00Z","v":353831,"vw":57.157935},{"c":57.75,"h":57.99,"l":57,"n":10133,"o":57.27,"t":"2025-11-05T05:00:00Z","v":410401,"vw":57.686542},{"c":57.2,"h":58.09,"l":56.96,"n":8358,"o":57.64,"t":"2025-11-06T05:00:00Z","v":426677,"vw":57.235591},{"c":57.87,"h":58.2,"l":57.29,"n":7018,"o":57.29,"t":"2025-11-07T05:00:00Z","v":251152,"vw":57.790807},{"c":57.75,"h":58.66,"l":57.3701,"n":9207,"o":58.43,"t":"2025-11-10T05:00:00Z","v":393536,"vw":57.84155},{"c":57.71,"h":58.355,"l":57.61,"n":8381,"o":57.95,"t":"2025-11-11T05:00:00Z","v":323634,"vw":57.809265},{"c":57.88,"h":58.91,"l":57.78,"n":7563,"o":57.78,"t":"2025-11-12T05:00:00Z","v":340264,"vw":58.039419},{"c":58.6,"h":58.895,"l":57.89,"n":8515,"o":57.89,"t":"2025-11-13T05:00:00Z","v":337523,"vw":58.520081},{"c":57.36,"h":58.19,"l":55.76,"n":7869,"o":55.76,"t":"2025-11-14T05:00:00Z","v":432671,"vw":57.25717},{"c":56.27,"h":57.68,"l":55.95,"n":9053,"o":57.34,"t":"2025-11-17T05:00:00Z","v":408372,"vw":56.402886},{"c":56.03,"h":56.92,"l":55.64,"n":9560,"o":56.37,"t":"2025-11-18T05:00:00Z","v":413808,"vw":56.110059},{"c":55.79,"h":56.2,"l":55.08,"n":8878,"o":56.14,"t":"2025-11-19T05:00:00Z","v":334052,"vw":55.673028},{"c":55.41,"h":56.61,"l":55.28,"n":10335,"o":56,"t":"2025-11-20T05:00:00Z","v":427103,"vw":55.656615},{"c":57.34,"h":58.23,"l":55.08,"n":10500,"o":55.51,"t":"2025-11-21T05:00:00Z","v":424267,"vw":57.133292},{"c":56.73,"h":57.1,"l":55.9001,"n":9176,"o":57.1,"t":"2025-11-24T05:00:00Z","v":480650,"vw":56.670875},{"c":58.44,"h":58.705,"l":56.9655,"n":10229,"o":57.24,"t":"2025-11-25T05:00:00Z","v":375641,"vw":58.355608},{"c":58.67,"h":59.43,"l":58.11,"n":9572,"o":58.16,"t":"2025-11-26T05:00:00Z","v":571017,"vw":58.857742},{"c":58.28,"h":58.73,"l":58.005,"n":5158,"o":58.3,"t":"2025-11-28T05:00:00Z","v":237062,"vw":58.300481},{"c":58.46,"h":59.18,"l":57.92,"n":9444,"o":58.03,"t":"2025-12-01T05:00:00Z","v":356896,"vw":58.570624},{"c":58.42,"h":59.255,"l":58.005,"n":8588,"o":58.67,"t":"2025-12-02T05:00:00Z","v":330282,"vw":58.405479},{"c":58.92,"h":59.39,"l":58.455,"n":8546,"o":58.69,"t":"2025-12-03T05:00:00Z","v":351665,"vw":58.914728},{"c":58.15,"h":58.99,"l":58.071,"n":7801,"o":58.88,"t":"2025-12-04T05:00:00Z","v":332660,"vw":58.334657},{"c":58.15,"h":59.14,"l":57.95,"n":7665,"o":58.73,"t":"2025-12-05T05:00:00Z","v":292630,"vw":58.265511},{"c":57.7,"h":58.385,"l":57.69,"n":7903,"o":58.2,"t":"2025-12-08T05:00:00Z","v":291155,"vw":57.844317},{"c":57.55,"h":58.43,"l":57.48,"n":7478,"o":57.66,"t":"2025-12-09T05:00:00Z","v":285353,"vw":57.85533},{"c":59.61,"h":59.78,"l":57.55,"n":8036,"o":57.71,"t":"2025-12-10T05:00:00Z","v":386951,"vw":59.102924},{"c":60.95,"h":61.34,"l":59.755,"n":10002,"o":59.85,"t":"2025-12-11T05:00:00Z","v":507220,"vw":60.924687},{"c":60.39,"h":61.47,"l":59.9901,"n":7784,"o":61.47,"t":"2025-12-12T05:00:00Z","v":403908,"vw":60.501659},{"c":60.52,"h":61.1297,"l":60.1,"n":9010,"o":60.8,"t":"2025-12-15T05:00:00Z","v":420823,"vw":60.528452},{"c":60.15,"h":60.69,"l":59.71,"n":7302,"o":60.68,"t":"2025-12-16T05:00:00Z","v":353292,"vw":60.216069},{"c":60.92,"h":61.21,"l":59.62,"n":8089,"o":59.82,"t":"2025-12-17T05:00:00Z","v":331374,"vw":60.863219},{"c":60.78,"h":61.67,"l":60.77,"n":8553,"o":61.2,"t":"2025-12-18T05:00:00Z","v":334712,"vw":61.002178},{"c":59.89,"h":60.71,"l":59.47,"n":7883,"o":60.29,"t":"2025-12-19T05:00:00Z","v":707570,"vw":59.915891},{"c":60.38,"h":60.84,"l":59.9001,"n":7689,"o":60.07,"t":"2025-12-22T05:00:00Z","v":302875,"vw":60.469094},{"c":60.19,"h":60.55,"l":59.79,"n":7299,"o":60.53,"t":"2025-12-23T05:00:00Z","v":279279,"vw":60.225365},{"c":60.48,"h":60.625,"l":59.87,"n":3153,"o":59.87,"t":"2025-12-24T05:00:00Z","v":118414,"vw":60.415201},{"c":60.81,"h":60.96,"l":59.47,"n":5579,"o":60.51,"t":"2025-12-26T05:00:00Z","v":178514,"vw":60.681621},{"c":60.83,"h":61.12,"l":60.455,"n":6471,"o":60.74,"t":"2025-12-29T05:00:00Z","v":229159,"vw":60.778752},{"c":60.34,"h":61.14,"l":60.22,"n":5854,"o":60.57,"t":"2025-12-30T05:00:00Z","v":191831,"vw":60.477482},{"c":59.46,"h":60.24,"l":59.425,"n":4860,"o":60.24,"t":"2025-12-31T05:00:00Z","v":219768,"vw":59.5395},{"c":60.34,"h":60.46,"l":59.23,"n":6493,"o":59.68,"t":"2026-01-02T05:00:00Z","v":273518,"vw":60.179725},{"c":59.71,"h":62,"l":59.7,"n":14619,"o":60.04,"t":"2026-01-05T05:00:00Z","v":789588,"vw":60.40496},{"c":61.66,"h":61.91,"l":59.36,"n":11176,"o":59.38,"t":"2026-01-06T05:00:00Z","v":410882,"vw":61.267718},{"c":61.08,"h":62.01,"l":60.84,"n":6503,"o":61.72,"t":"2026-01-07T05:00:00Z","v":235395,"vw":61.155725},{"c":63.26,"h":63.565,"l":60.32,"n":9498,"o":60.32,"t":"2026-01-08T05:00:00Z","v":373753,"vw":63.044946},{"c":65.48,"h":65.53,"l":63.0558,"n":9777,"o":63.42,"t":"2026-01-09T05:00:00Z","v":435832,"vw":64.914019},{"c":66.11,"h":66.69,"l":65,"n":10182,"o":65.31,"t":"2026-01-12T05:00:00Z","v":592702,"vw":66.142737},{"c":66.3,"h":66.69,"l":65.445,"n":10079,"o":66.07,"t":"2026-01-13T05:00:00Z","v":465663,"vw":66.224895},{"c":64.72,"h":67.05,"l":64.21,"n":18364,"o":66.52,"t":"2026-01-14T05:00:00Z","v":1090669,"vw":65.335235},{"c":63.49,"h":66.37,"l":63.08,"n":23949,"o":63.8,"t":"2026-01-15T05:00:00Z","v":1539310,"vw":64.251676},{"c":60.54,"h":64.27,"l":60.21,"n":16811,"o":64.27,"t":"2026-01-16T05:00:00Z","v":883112,"vw":60.823759},{"c":57.91,"h":60.46,"l":57.83,"n":12158,"o":59.97,"t":"2026-01-20T05:00:00Z","v":636358,"vw":58.415514},{"c":59.49,"h":59.82,"l":58.29,"n":11754,"o":58.68,"t":"2026-01-21T05:00:00Z","v":552663,"vw":59.139559},{"c":60.67,"h":60.94,"l":59.71,"n":10759,"o":59.71,"t":"2026-01-22T05:00:00Z","v":400001,"vw":60.542525},{"c":60.07,"h":60.502,"l":59.58,"n":9430,"o":60.13,"t":"2026-01-23T05:00:00Z","v":381861,"vw":59.963058},{"c":59.81,"h":60.435,"l":59.48,"n":7122,"o":60.39,"t":"2026-01-26T05:00:00Z","v":285839,"vw":59.831659},{"c":59.38,"h":60.35,"l":58.655,"n":7075,"o":59.8,"t":"2026-01-27T05:00:00Z","v":287838,"vw":59.277928},{"c":59.63,"h":61,"l":59.16,"n":9117,"o":59.79,"t":"2026-01-28T05:00:00Z","v":367995,"vw":59.83535},{"c":60.38,"h":60.41,"l":58.78,"n":8355,"o":59.89,"t":"2026-01-29T05:00:00Z","v":370378,"vw":59.977905},{"c":60.1,"h":60.69,"l":59.585,"n":9965,"o":60,"t":"2026-01-30T05:00:00Z","v":499346,"vw":60.066991},{"c":60.98,"h":61.565,"l":59.8,"n":8724,"o":60,"t":"2026-02-02T05:00:00Z","v":340832,"vw":61.081673},{"c":63.06,"h":63.145,"l":60.61,"n":10685,"o":60.61,"t":"2026-02-03T05:00:00Z","v":392586,"vw":62.763526},{"c":66.66,"h":67.29,"l":63.98,"n":12572,"o":64.01,"t":"2026-02-04T05:00:00Z","v":627265,"vw":66.475565},{"c":65.39,"h":66.53,"l":64.66,"n":10608,"o":65.77,"t":"2026-02-05T05:00:00Z","v":505465,"vw":65.321037},{"c":66.06,"h":66.79,"l":65.32,"n":8047,"o":65.79,"t":"2026-02-06T05:00:00Z","v":432433,"vw":66.145393},{"c":65.56,"h":66.13,"l":64.94,"n":7349,"o":66,"t":"2026-02-09T05:00:00Z","v":284720,"vw":65.507896},{"c":66.37,"h":66.94,"l":65.58,"n":7135,"o":65.93,"t":"2026-02-10T05:00:00Z","v":251131,"vw":66.459474},{"c":66.91,"h":67.7,"l":66.21,"n":8397,"o":66.44,"t":"2026-02-11T05:00:00Z","v":358228,"vw":66.909605},{"c":66.67,"h":68.63,"l":66.4,"n":9575,"o":67.49,"t":"2026-02-12T05:00:00Z","v":429874,"vw":66.997961},{"c":67.49,"h":67.782,"l":66.295,"n":8056,"o":66.43,"t":"2026-02-13T05:00:00Z","v":321713,"vw":67.33086},{"c":66.92,"h":67.66,"l":66.655,"n":8410,"o":67.55,"t":"2026-02-17T05:00:00Z","v":356998,"vw":67.083775},{"c":66.9,"h":67.9,"l":66.59,"n":7281,"o":66.88,"t":"2026-02-18T05:00:00Z","v":293465,"vw":67.026194},{"c":65.25,"h":66.9,"l":64.4,"n":10205,"o":65.79,"t":"2026-02-19T05:00:00Z","v":430151,"vw":65.199073},{"c":65.94,"h":66.3,"l":64.94,"n":8159,"o":65.18,"t":"2026-02-20T05:00:00Z","v":347403,"vw":65.63747},{"c":65.67,"h":66.1,"l":64.1501,"n":7361,"o":65.52,"t":"2026-02-23T05:00:00Z","v":272770,"vw":65.413278},{"c":65.7,"h":67.43,"l":65.375,"n":7207,"o":66.35,"t":"2026-02-24T05:00:00Z","v":289629,"vw":65.925888},{"c":65.04,"h":66.18,"l":63.88,"n":8552,"o":66.18,"t":"2026-02-25T05:00:00Z","v":443313,"vw":64.695367},{"c":65.87,"h":66,"l":64.35,"n":8716,"o":64.66,"t":"2026-02-26T05:00:00Z","v":407989,"vw":65.404835},{"c":65.72,"h":66.36,"l":64.22,"n":5908,"o":65.27,"t":"2026-02-27T05:00:00Z","v":394377,"vw":65.62781},{"c":64.93,"h":65.39,"l":62.75,"n":8501,"o":64.55,"t":"2026-03-02T05:00:00Z","v":465577,"vw":64.580726},{"c":64.56,"h":64.84,"l":62.22,"n":10106,"o":62.85,"t":"2026-03-03T05:00:00Z","v":569130,"vw":64.006167},{"c":64.37,"h":65.38,"l":63.22,"n":8061,"o":65.38,"t":"2026-03-04T05:00:00Z","v":536303,"vw":64.079562},{"c":61.64,"h":64.06,"l":61.56,"n":9746,"o":63.49,"t":"2026-03-05T05:00:00Z","v":453880,"vw":62.38005},{"c":58.75,"h":60.75,"l":58.58,"n":10175,"o":60.3,"t":"2026-03-06T05:00:00Z","v":499411,"vw":58.997878},{"c":58.56,"h":58.875,"l":56.275,"n":13088,"o":57.62,"t":"2026-03-09T04:00:00Z","v":661892,"vw":58.06701},{"c":58.46,"h":59.54,"l":57.97,"n":9663,"o":58.39,"t":"2026-03-10T04:00:00Z","v":505697,"vw":58.692223},{"c":57.34,"h":58.49,"l":56.94,"n":9422,"o":58.24,"t":"2026-03-11T04:00:00Z","v":497309,"vw":57.541442},{"c":55.3,"h":57.56,"l":55.03,"n":16913,"o":57.31,"t":"2026-03-12T04:00:00Z","v":764582,"vw":55.768198},{"c":54.26,"h":56.61,"l":53.96,"n":13164,"o":56.13,"t":"2026-03-13T04:00:00Z","v":509149,"vw":54.479084},{"c":54.73,"h":55.47,"l":54.15,"n":11411,"o":55.17,"t":"2026-03-16T04:00:00Z","v":599205,"vw":54.801901},{"c":54.8,"h":55.82,"l":54.5512,"n":9485,"o":55.24,"t":"2026-03-17T04:00:00Z","v":441777,"vw":55.100193},{"c":52.05,"h":54.75,"l":51.935,"n":12673,"o":54.47,"t":"2026-03-18T04:00:00Z","v":617560,"vw":52.530102},{"c":50.31,"h":51.235,"l":49.15,"n":17437,"o":50.67,"t":"2026-03-19T04:00:00Z","v":833689,"vw":50.079038},{"c":49.29,"h":51.06,"l":48.71,"n":15097,"o":50.81,"t":"2026-03-20T04:00:00Z","v":1295809,"vw":49.534009},{"c":52.03,"h":53.17,"l":50.89,"n":14553,"o":51.17,"t":"2026-03-23T04:00:00Z","v":728701,"vw":52.132217},{"c":53.23,"h":53.56,"l":51.06,"n":11512,"o":51.06,"t":"2026-03-24T04:00:00Z","v":636217,"vw":53.141936},{"c":56.71,"h":56.86,"l":53.24,"n":19337,"o":54.43,"t":"2026-03-25T04:00:00Z","v":1167999,"vw":55.889254},{"c":56.99,"h":59.27,"l":55.42,"n":24210,"o":57.9,"t":"2026-03-26T04:00:00Z","v":1444487,"vw":57.460063},{"c":59.17,"h":59.38,"l":57.4,"n":19626,"o":58.01,"t":"2026-03-27T04:00:00Z","v":1026872,"vw":58.693101},{"c":59.44,"h":61.08,"l":59.24,"n":19997,"o":60,"t":"2026-03-30T04:00:00Z","v":1153524,"vw":59.799468},{"c":61.68,"h":62,"l":60,"n":20996,"o":60.06,"t":"2026-03-31T04:00:00Z","v":1167119,"vw":61.319143},{"c":62.48,"h":63.5,"l":61.5501,"n":16622,"o":62.09,"t":"2026-04-01T04:00:00Z","v":1175947,"vw":62.614373},{"c":60.51,"h":61.88,"l":60.075,"n":15182,"o":61.23,"t":"2026-04-02T04:00:00Z","v":675583,"vw":60.59444},{"c":57.96,"h":59.91,"l":57.93,"n":15739,"o":59.91,"t":"2026-04-06T04:00:00Z","v":814288,"vw":58.173137},{"c":57.78,"h":58.165,"l":56.31,"n":14438,"o":57.54,"t":"2026-04-07T04:00:00Z","v":590584,"vw":57.369426},{"c":62.78,"h":63.345,"l":59.8401,"n":16528,"o":61.53,"t":"2026-04-08T04:00:00Z","v":657947,"vw":62.588195},{"c":63.68,"h":64.42,"l":62.01,"n":12399,"o":62.07,"t":"2026-04-09T04:00:00Z","v":635109,"vw":63.661564},{"c":63.73,"h":64.145,"l":63.33,"n":10386,"o":64.12,"t":"2026-04-10T04:00:00Z","v":393950,"vw":63.75398},{"c":64.57,"h":64.72,"l":61.74,"n":11321,"o":62.58,"t":"2026-04-13T04:00:00Z","v":469518,"vw":64.074719},{"c":62.97,"h":64.71,"l":62.92,"n":8975,"o":64.71,"t":"2026-04-14T04:00:00Z","v":272547,"vw":63.273779},{"c":61.39,"h":63.23,"l":60.72,"n":12628,"o":62.44,"t":"2026-04-15T04:00:00Z","v":408780,"vw":61.312813},{"c":62.42,"h":62.555,"l":61.31,"n":10938,"o":62.15,"t":"2026-04-16T04:00:00Z","v":423937,"vw":62.119798},{"c":64.43,"h":65.6,"l":63.145,"n":11889,"o":63.61,"t":"2026-04-17T04:00:00Z","v":520508,"vw":64.618317},{"c":64.86,"h":65.29,"l":63.13,"n":10403,"o":64.03,"t":"2026-04-20T04:00:00Z","v":555839,"vw":64.592317},{"c":63.21,"h":65.45,"l":62.6,"n":10597,"o":64.9,"t":"2026-04-21T04:00:00Z","v":589105,"vw":63.56023},{"c":63.02,"h":64.42,"l":62.77,"n":8215,"o":63.86,"t":"2026-04-22T04:00:00Z","v":793789,"vw":63.162517},{"c":63.13,"h":63.6,"l":61.68,"n":8671,"o":63.09,"t":"2026-04-23T04:00:00Z","v":337539,"vw":62.772633},{"c":62.83,"h":63.7,"l":62.24,"n":8053,"o":63,"t":"2026-04-24T04:00:00Z","v":372773,"vw":62.733157},{"c":62.85,"h":64.76,"l":62.23,"n":8757,"o":62.92,"t":"2026-04-27T04:00:00Z","v":307592,"vw":62.800039},{"c":61.89,"h":63.7699,"l":61.43,"n":9299,"o":63.31,"t":"2026-04-28T04:00:00Z","v":288245,"vw":62.032213},{"c":59.84,"h":62.02,"l":59.44,"n":9339,"o":61.58,"t":"2026-04-29T04:00:00Z","v":784292,"vw":60.22713},{"c":60.52,"h":60.96,"l":59.52,"n":11115,"o":59.84,"t":"2026-04-30T04:00:00Z","v":492566,"vw":60.370044},{"c":59.95,"h":61.08,"l":59.83,"n":9641,"o":60.92,"t":"2026-05-01T04:00:00Z","v":341664,"vw":60.164929},{"c":58.35,"h":59.7199,"l":57.68,"n":7942,"o":59.38,"t":"2026-05-04T04:00:00Z","v":334218,"vw":58.351173},{"c":59.65,"h":60.18,"l":58.16,"n":8392,"o":58.79,"t":"2026-05-05T04:00:00Z","v":314745,"vw":59.684886},{"c":60.95,"h":62.35,"l":60.85,"n":9909,"o":61.3,"t":"2026-05-06T04:00:00Z","v":421135,"vw":61.248695},{"c":60.67,"h":62.4,"l":60.3,"n":10146,"o":60.7,"t":"2026-05-07T04:00:00Z","v":467365,"vw":60.725999},{"c":61.25,"h":61.42,"l":60.465,"n":9553,"o":61.28,"t":"2026-05-08T04:00:00Z","v":473277,"vw":61.124888},{"c":60.35,"h":61.56,"l":60.22,"n":10149,"o":61.56,"t":"2026-05-11T04:00:00Z","v":396984,"vw":60.535519},{"c":60.42,"h":61.11,"l":59.56,"n":9489,"o":60.57,"t":"2026-05-12T04:00:00Z","v":376758,"vw":60.407328},{"c":59.35,"h":61,"l":59.1801,"n":10197,"o":60.31,"t":"2026-05-13T04:00:00Z","v":480850,"vw":59.535636},{"c":59.51,"h":60.11,"l":59.25,"n":6696,"o":60.06,"t":"2026-05-14T04:00:00Z","v":296422,"vw":59.59412},{"c":58.06,"h":58.73,"l":57.82,"n":8369,"o":58.66,"t":"2026-05-15T04:00:00Z","v":478042,"vw":58.151161},{"c":58.21,"h":59.21,"l":57.81,"n":8064,"o":58.39,"t":"2026-05-18T04:00:00Z","v":371455,"vw":58.369174},{"c":56.91,"h":57.56,"l":56.09,"n":11627,"o":57.56,"t":"2026-05-19T04:00:00Z","v":491371,"vw":56.862369},{"c":59.07,"h":59.15,"l":56.57,"n":8504,"o":57.04,"t":"2026-05-20T04:00:00Z","v":365476,"vw":58.631083},{"c":56.37,"h":59.84,"l":55.6,"n":19096,"o":58.4,"t":"2026-05-21T04:00:00Z","v":1165181,"vw":57.019071},{"c":57.78,"h":57.82,"l":55.98,"n":13880,"o":56.56,"t":"2026-05-22T04:00:00Z","v":1676942,"vw":56.982685},{"c":60.56,"h":60.925,"l":58.46,"n":15388,"o":59.23,"t":"2026-05-26T04:00:00Z","v":826606,"vw":60.029201},{"c":61.94,"h":63.45,"l":61.34,"n":11392,"o":61.34,"t":"2026-05-27T04:00:00Z","v":661550,"vw":62.207617},{"c":63.59,"h":64.96,"l":60.85,"n":14435,"o":61.18,"t":"2026-05-28T04:00:00Z","v":869974,"vw":63.482617},{"c":64.08,"h":65.02,"l":63.21,"n":20184,"o":63.77,"t":"2026-05-29T04:00:00Z","v":1473211,"vw":64.155386},{"c":61.83,"h":64.93,"l":61.02,"n":13483,"o":64.93,"t":"2026-06-01T04:00:00Z","v":725162,"vw":61.652589},{"c":62.61,"h":62.695,"l":61.5525,"n":12904,"o":62.03,"t":"2026-06-02T04:00:00Z","v":577170,"vw":62.329834},{"c":61.52,"h":63.4775,"l":61.48,"n":16426,"o":61.92,"t":"2026-06-03T04:00:00Z","v":641741,"vw":62.120325},{"c":60.36,"h":63.24,"l":60.23,"n":12302,"o":61.4,"t":"2026-06-04T04:00:00Z","v":592645,"vw":60.939988},{"c":59.88,"h":60.715,"l":58.84,"n":14453,"o":60.31,"t":"2026-06-05T04:00:00Z","v":801833,"vw":59.668102},{"c":60.03,"h":60.35,"l":59.6556,"n":8570,"o":59.88,"t":"2026-06-08T04:00:00Z","v":574695,"vw":60.042126},{"c":62.03,"h":62.93,"l":60.765,"n":14233,"o":60.89,"t":"2026-06-09T04:00:00Z","v":762363,"vw":61.82351},{"c":61.19,"h":62.78,"l":61.19,"n":11209,"o":61.95,"t":"2026-06-10T04:00:00Z","v":725102,"vw":61.872459},{"c":63.6,"h":63.8,"l":61.1,"n":11610,"o":61.9,"t":"2026-06-11T04:00:00Z","v":581219,"vw":62.786665},{"c":63.63,"h":64.62,"l":63.52,"n":9003,"o":64.27,"t":"2026-06-12T04:00:00Z","v":360140,"vw":63.785468},{"c":64.42,"h":65.74,"l":62.4,"n":9285,"o":65,"t":"2026-06-15T04:00:00Z","v":618783,"vw":64.386902},{"c":63.72,"h":65.625,"l":63.59,"n":13056,"o":64.43,"t":"2026-06-16T04:00:00Z","v":762785,"vw":64.014174},{"c":64.77,"h":66.45,"l":64.34,"n":16839,"o":65.13,"t":"2026-06-17T04:00:00Z","v":1017571,"vw":65.235127},{"c":64.86,"h":65.5134,"l":64.085,"n":12593,"o":64.58,"t":"2026-06-18T04:00:00Z","v":973480,"vw":64.803967},{"c":64.31,"h":65.44,"l":63.86,"n":12111,"o":65.44,"t":"2026-06-22T04:00:00Z","v":797600,"vw":64.403149},{"c":63.12,"h":64.61,"l":63.07,"n":12593,"o":63.96,"t":"2026-06-23T04:00:00Z","v":668193,"vw":63.668574},{"c":64.6,"h":64.96,"l":63,"n":17507,"o":63.06,"t":"2026-06-24T04:00:00Z","v":1168494,"vw":64.345623},{"c":61.95,"h":62.01,"l":58.27,"n":25292,"o":61.42,"t":"2026-06-25T04:00:00Z","v":1519947,"vw":60.536827},{"c":63.25,"h":64.52,"l":60.865,"n":18955,"o":63.29,"t":"2026-06-26T04:00:00Z","v":2199976,"vw":63.074208},{"c":59.14,"h":63,"l":58.75,"n":22625,"o":63,"t":"2026-06-29T04:00:00Z","v":1394715,"vw":59.537955},{"c":58.29,"h":59.865,"l":58.27,"n":15992,"o":59.67,"t":"2026-06-30T04:00:00Z","v":971853,"vw":58.719728},{"c":57.28,"h":58.785,"l":57.23,"n":15966,"o":58.1,"t":"2026-07-01T04:00:00Z","v":966962,"vw":57.857518},{"c":58.06,"h":58.458,"l":56.85,"n":15574,"o":57.565,"t":"2026-07-02T04:00:00Z","v":984961,"vw":57.731582},{"c":58.39,"h":58.83,"l":56.6,"n":17532,"o":57.7,"t":"2026-07-06T04:00:00Z","v":998918,"vw":58.053748},{"c":57.57,"h":58.9917,"l":57.305,"n":17478,"o":58.41,"t":"2026-07-07T04:00:00Z","v":1496275,"vw":57.756889},{"c":55.19,"h":56.85,"l":54.76,"n":19421,"o":56.85,"t":"2026-07-08T04:00:00Z","v":1285948,"vw":55.430794},{"c":55.1,"h":56.61,"l":54.85,"n":11693,"o":56.61,"t":"2026-07-09T04:00:00Z","v":658078,"vw":55.205112},{"c":55.91,"h":56.55,"l":55.52,"n":10649,"o":55.59,"t":"2026-07-10T04:00:00Z","v":519076,"vw":56.070987},{"c":56.06,"h":56.695,"l":55.48,"n":12720,"o":56.01,"t":"2026-07-13T04:00:00Z","v":673117,"vw":55.948658},{"c":56.02,"h":56.83,"l":55.78,"n":9669,"o":56.68,"t":"2026-07-14T04:00:00Z","v":681779,"vw":56.075882},{"c":57,"h":57.63,"l":56.29,"n":12354,"o":56.53,"t":"2026-07-15T04:00:00Z","v":1101879,"vw":56.992288},{"c":58.4,"h":58.4,"l":56.64,"n":12095,"o":56.64,"t":"2026-07-16T04:00:00Z","v":809247,"vw":58.07584},{"c":56.96,"h":58.555,"l":56.68,"n":9794,"o":58.25,"t":"2026-07-17T04:00:00Z","v":461510,"vw":57.318804},{"c":55.43,"h":56.57,"l":55.31,"n":11494,"o":56.57,"t":"2026-07-20T04:00:00Z","v":761414,"vw":55.63406},{"c":56,"h":56.53,"l":55.1101,"n":10391,"o":55.54,"t":"2026-07-21T04:00:00Z","v":496686,"vw":55.99119},{"c":56.25,"h":57.1,"l":56.04,"n":10869,"o":56.57,"t":"2026-07-22T04:00:00Z","v":454905,"vw":56.335556},{"c":55.12,"h":56.71,"l":54.66,"n":10590,"o":56.71,"t":"2026-07-23T04:00:00Z","v":497781,"vw":55.123135},{"c":55.7,"h":56.26,"l":55.1,"n":8180,"o":55.65,"t":"2026-07-24T04:00:00Z","v":356755,"vw":55.808067},{"c":56.53,"h":56.68,"l":55.71,"n":13231,"o":56.16,"t":"2026-07-27T04:00:00Z","v":911132,"vw":56.380184},{"c":57.11,"h":58.255,"l":57,"n":11213,"o":57.01,"t":"2026-07-28T04:00:00Z","v":668165,"vw":57.444426},{"c":55.76,"h":56.935,"l":55.0565,"n":12877,"o":55.87,"t":"2026-07-29T04:00:00Z","v":656568,"vw":55.579539},{"c":55.38,"h":56.21,"l":54.56,"n":12177,"o":56.2,"t":"2026-07-30T04:00:00Z","v":737779,"vw":55.147035},{"c":55.3,"h":55.42,"l":53.86,"n":11629,"o":54.85,"t":"2026-07-31T04:00:00Z","v":760641,"vw":54.843527},{"c":57.01,"h":57.31,"l":56.08,"n":10435,"o":56.14,"t":"2026-08-03T04:00:00Z","v":574308,"vw":56.81346},{"c":58.9,"h":58.99,"l":56.915,"n":10154,"o":57.41,"t":"2026-08-04T04:00:00Z","v":930648,"vw":58.603814},{"c":59.56,"h":59.65,"l":58.32,"n":10349,"o":58.32,"t":"2026-08-05T04:00:00Z","v":536433,"vw":59.386505},{"c":59.17,"h":60.425,"l":58.9,"n":11525,"o":59.67,"t":"2026-08-06T04:00:00Z","v":1015719,"vw":59.303472},{"c":61.07,"h":61.195,"l":58.845,"n":10096,"o":59.31,"t":"2026-08-07T04:00:00Z","v":548586,"vw":60.539069},{"c":61.25,"h":61.35,"l":60.2,"n":10873,"o":60.41,"t":"2026-08-10T04:00:00Z","v":524373,"vw":60.901551},{"c":62.03,"h":62.67,"l":60.41,"n":10347,"o":60.41,"t":"2026-08-11T04:00:00Z","v":523031,"vw":62.111806},{"c":60.17,"h":62.8996,"l":60.035,"n":12204,"o":62.13,"t":"2026-08-12T04:00:00Z","v":618202,"vw":60.855853},{"c":60.15,"h":61.23,"l":59.71,"n":10601,"o":60.7,"t":"2026-08-13T04:00:00Z","v":532931,"vw":60.181071},{"c":62.75,"h":62.975,"l":59.67,"n":13665,"o":59.95,"t":"2026-08-14T04:00:00Z","v":859335,"vw":62.174703},{"c":63.58,"h":64.24,"l":62.38,"n":15867,"o":62.38,"t":"2026-08-17T04:00:00Z","v":885149,"vw":63.581085},{"c":59.89,"h":63.43,"l":59.88,"n":14955,"o":63.43,"t":"2026-08-18T04:00:00Z","v":812522,"vw":60.603666},{"c":60.85,"h":62.28,"l":59.36,"n":9756,"o":59.36,"t":"2026-08-19T04:00:00Z","v":484040,"vw":61.036343},{"c":59.16,"h":60.28,"l":58.85,"n":14392,"o":59.67,"t":"2026-08-20T04:00:00Z","v":900523,"vw":59.271267},{"c":58.7,"h":59.8899,"l":58.63,"n":8883,"o":58.63,"t":"2026-08-21T04:00:00Z","v":384033,"vw":58.915312},{"c":57.99,"h":59.45,"l":57.765,"n":11059,"o":58.71,"t":"2026-08-24T04:00:00Z","v":547180,"vw":58.08972},{"c":57.01,"h":58.18,"l":56.78,"n":12082,"o":58.18,"t":"2026-08-25T04:00:00Z","v":577571,"vw":57.06622},{"c":58.05,"h":58.165,"l":56.36,"n":12015,"o":56.37,"t":"2026-08-26T04:00:00Z","v":492634,"vw":57.8542},{"c":57,"h":57.95,"l":56.97,"n":7963,"o":57.26,"t":"2026-08-27T04:00:00Z","v":555209,"vw":57.203379},{"c":56.35,"h":58.16,"l":56.31,"n":8333,"o":56.41,"t":"2026-08-28T04:00:00Z","v":443153,"vw":56.597041},{"c":54.95,"h":56.31,"l":54.86,"n":11539,"o":56.3,"t":"2026-08-31T04:00:00Z","v":515131,"vw":55.192929},{"c":53.82,"h":54.495,"l":53.3801,"n":9658,"o":54.46,"t":"2026-09-01T04:00:00Z","v":423706,"vw":53.902256},{"c":53.91,"h":55.395,"l":53.835,"n":13106,"o":54.3,"t":"2026-09-02T04:00:00Z","v":606443,"vw":54.263271},{"c":53.67,"h":55.22,"l":52.64,"n":12051,"o":55.22,"t":"2026-09-03T04:00:00Z","v":566473,"vw":53.55587},{"c":53.89,"h":54.11,"l":52.86,"n":8982,"o":53.06,"t":"2026-09-04T04:00:00Z","v":382307,"vw":53.883681},{"c":53.04,"h":53.518,"l":52.9,"n":10336,"o":53.37,"t":"2026-09-08T04:00:00Z","v":387796,"vw":53.121717},{"c":51.84,"h":53.58,"l":51.43,"n":9790,"o":53,"t":"2026-09-09T04:00:00Z","v":472001,"vw":51.854883},{"c":51.65,"h":52.07,"l":50.845,"n":12211,"o":51.31,"t":"2026-09-10T04:00:00Z","v":640057,"vw":51.523564},{"c":51.6,"h":52.68,"l":51.48,"n":12108,"o":52.53,"t":"2026-09-11T04:00:00Z","v":1107852,"vw":51.853562},{"c":50.97,"h":51.48,"l":50.76,"n":12490,"o":51,"t":"2026-09-14T04:00:00Z","v":620179,"vw":51.068602},{"c":50.89,"h":50.98,"l":50.31,"n":11826,"o":50.94,"t":"2026-09-15T04:00:00Z","v":833133,"vw":50.818877},{"c":50.83,"h":51.895,"l":50.61,"n":9457,"o":51.35,"t":"2026-09-16T04:00:00Z","v":612407,"vw":51.022947},{"c":50.41,"h":51.59,"l":50.41,"n":11904,"o":51.58,"t":"2026-09-17T04:00:00Z","v":487207,"vw":50.675624},{"c":49.41,"h":50.06,"l":48.6,"n":16648,"o":50,"t":"2026-09-18T04:00:00Z","v":1622696,"vw":49.366385},{"c":49.63,"h":50,"l":49.24,"n":12577,"o":49.93,"t":"2026-09-21T04:00:00Z","v":613065,"vw":49.695793},{"c":51.07,"h":51.65,"l":50.245,"n":12917,"o":50.59,"t":"2026-09-22T04:00:00Z","v":621922,"vw":51.129018},{"c":50.21,"h":52.665,"l":49.62,"n":27502,"o":50.51,"t":"2026-09-23T04:00:00Z","v":1999604,"vw":50.810889},{"c":50,"h":50.73,"l":46.7,"n":28653,"o":49.29,"t":"2026-09-24T04:00:00Z","v":2252110,"vw":49.266816},{"c":50.06,"h":53.55,"l":48.87,"n":17374,"o":53,"t":"2026-09-25T04:00:00Z","v":1145016,"vw":50.034418},{"c":49.37,"h":50.06,"l":48.49,"n":16511,"o":49.06,"t":"2026-09-28T04:00:00Z","v":1495986,"vw":49.443862},{"c":49.6,"h":50.23,"l":49.285,"n":20913,"o":49.54,"t":"2026-09-29T04:00:00Z","v":1644853,"vw":49.667705},{"c":49.47,"h":49.98,"l":48.74,"n":19078,"o":49.83,"t":"2026-09-30T04:00:00Z","v":1156789,"vw":49.383201},{"c":50.23,"h":50.48,"l":48.54,"n":19558,"o":49.41,"t":"2026-10-01T04:00:00Z","v":1254512,"vw":50.003701},{"c":50.2,"h":51.73,"l":50.17,"n":16256,"o":51.25,"t":"2026-10-02T04:00:00Z","v":837183,"vw":50.514629},{"c":50.44,"h":50.94,"l":49.47,"n":11850,"o":50.39,"t":"2026-10-05T04:00:00Z","v":1204696,"vw":50.473186},{"c":50.63,"h":50.92,"l":50.15,"n":10759,"o":50.91,"t":"2026-10-06T04:00:00Z","v":913639,"vw":50.619276},{"c":49.91,"h":50.42,"l":49.62,"n":11205,"o":50.15,"t":"2026-10-07T04:00:00Z","v":593319,"vw":49.969691},{"c":50.44,"h":50.67,"l":48.855,"n":13936,"o":49.55,"t":"2026-10-08T04:00:00Z","v":1370676,"vw":50.149963},{"c":49.56,"h":50.6,"l":49.36,"n":10645,"o":50.23,"t":"2026-10-09T04:00:00Z","v":469969,"vw":49.620089},{"c":49.33,"h":50.0026,"l":49.14,"n":10296,"o":49.26,"t":"2026-10-12T04:00:00Z","v":503348,"vw":49.412822},{"c":50.44,"h":50.5,"l":49.31,"n":9133,"o":49.59,"t":"2026-10-13T04:00:00Z","v":610088,"vw":50.156817},{"c":50.43,"h":50.715,"l":49.765,"n":12300,"o":49.89,"t":"2026-10-14T04:00:00Z","v":496056,"vw":50.325912},{"c":51.57,"h":51.7999,"l":50.64,"n":12363,"o":50.79,"t":"2026-10-15T04:00:00Z","v":527648,"vw":51.474458},{"c":51.32,"h":52.68,"l":51.12,"n":11541,"o":51.68,"t":"2026-10-16T04:00:00Z","v":745901,"vw":51.544671},{"c":51.06,"h":51.5,"l":50.525,"n":9172,"o":51.5,"t":"2026-10-19T04:00:00Z","v":627481,"vw":51.067289},{"c":50.57,"h":51.6,"l":50.45,"n":9775,"o":50.97,"t":"2026-10-20T04:00:00Z","v":614694,"vw":50.686106},{"c":50.66,"h":50.76,"l":49.52,"n":10680,"o":50.4,"t":"2026-10-21T04:00:00Z","v":582190,"vw":50.307375},{"c":50.89,"h":51.87,"l":50.39,"n":14125,"o":50.41,"t":"2026-10-22T04:00:00Z","v":737329,"vw":51.020365}],"volatilityBars":[{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-09-22T09:30:00Z","v":195,"vw":51.1},{"c":50.44,"h":50.875,"l":50.245,"n":158,"o":50.59,"t":"2026-09-22T13:30:00Z","v":12473,"vw":50.554544},{"c":50.86,"h":50.87,"l":50.545,"n":106,"o":50.73,"t":"2026-09-22T13:45:00Z","v":4734,"vw":50.707169},{"c":51.36,"h":51.44,"l":50.795,"n":416,"o":50.795,"t":"2026-09-22T14:00:00Z","v":18352,"vw":51.221557},{"c":51.29,"h":51.41,"l":51.25,"n":216,"o":51.35,"t":"2026-09-22T14:15:00Z","v":8611,"vw":51.311835},{"c":51,"h":51.31,"l":51,"n":364,"o":51.3,"t":"2026-09-22T14:30:00Z","v":13832,"vw":51.17683},{"c":50.99,"h":51.02,"l":50.76,"n":240,"o":50.88,"t":"2026-09-22T14:45:00Z","v":9333,"vw":50.956681},{"c":51.16,"h":51.16,"l":50.94,"n":267,"o":50.94,"t":"2026-09-22T15:00:00Z","v":8529,"vw":51.033433},{"c":51.03,"h":51.21,"l":50.985,"n":287,"o":51.17,"t":"2026-09-22T15:15:00Z","v":8494,"vw":51.107647},{"c":50.94,"h":50.995,"l":50.87,"n":255,"o":50.995,"t":"2026-09-22T15:30:00Z","v":7178,"vw":50.940277},{"c":50.93,"h":51.075,"l":50.86,"n":250,"o":50.9,"t":"2026-09-22T15:45:00Z","v":12372,"vw":50.954033},{"c":51.07,"h":51.07,"l":50.94,"n":195,"o":50.96,"t":"2026-09-22T16:00:00Z","v":4621,"vw":51.004379},{"c":51.05,"h":51.065,"l":50.99,"n":282,"o":51.04,"t":"2026-09-22T16:15:00Z","v":9545,"vw":51.02517},{"c":51.12,"h":51.12,"l":51.06,"n":94,"o":51.08,"t":"2026-09-22T16:30:00Z","v":2221,"vw":51.069167},{"c":51.19,"h":51.2,"l":51.09,"n":390,"o":51.13,"t":"2026-09-22T16:45:00Z","v":12058,"vw":51.135736},{"c":51.09,"h":51.16,"l":51.07,"n":217,"o":51.16,"t":"2026-09-22T17:00:00Z","v":5630,"vw":51.118439},{"c":51.26,"h":51.26,"l":51.105,"n":366,"o":51.105,"t":"2026-09-22T17:15:00Z","v":9631,"vw":51.172346},{"c":51.345,"h":51.36,"l":51.21,"n":355,"o":51.27,"t":"2026-09-22T17:30:00Z","v":13008,"vw":51.273635},{"c":51.63,"h":51.65,"l":51.325,"n":575,"o":51.33,"t":"2026-09-22T17:45:00Z","v":21712,"vw":51.457153},{"c":51.39,"h":51.63,"l":51.39,"n":377,"o":51.61,"t":"2026-09-22T18:00:00Z","v":12480,"vw":51.533027},{"c":51.32,"h":51.45,"l":51.255,"n":522,"o":51.42,"t":"2026-09-22T18:15:00Z","v":12722,"vw":51.352525},{"c":51.29,"h":51.38,"l":51.18,"n":496,"o":51.33,"t":"2026-09-22T18:30:00Z","v":17075,"vw":51.288648},{"c":51.335,"h":51.335,"l":51.194,"n":481,"o":51.255,"t":"2026-09-22T18:45:00Z","v":14788,"vw":51.261933},{"c":51.4225,"h":51.43,"l":51.33,"n":487,"o":51.35,"t":"2026-09-22T19:00:00Z","v":17679,"vw":51.367323},{"c":51.07,"h":51.4,"l":51.07,"n":829,"o":51.4,"t":"2026-09-22T19:15:00Z","v":31646,"vw":51.187486},{"c":51.225,"h":51.34,"l":51.07,"n":858,"o":51.08,"t":"2026-09-22T19:30:00Z","v":25243,"vw":51.24244},{"c":51.07,"h":51.245,"l":51.065,"n":2172,"o":51.24,"t":"2026-09-22T19:45:00Z","v":94300,"vw":51.160834},{"c":51.07,"h":51.07,"l":51.07,"n":29,"o":51.07,"t":"2026-09-22T20:00:00Z","v":181310,"vw":51.07},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-09-22T21:15:00Z","v":120,"vw":51.07},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-09-22T23:15:00Z","v":1000,"vw":51.59},{"c":51.58,"h":51.58,"l":51.58,"n":7,"o":51.58,"t":"2026-09-22T23:30:00Z","v":1001,"vw":51.58},{"c":51.03,"h":51.07,"l":51.03,"n":10,"o":51.07,"t":"2026-09-22T23:45:00Z","v":1200,"vw":51.034582},{"c":52.32,"h":52.32,"l":52.32,"n":3,"o":52.32,"t":"2026-09-23T08:00:00Z","v":136,"vw":52.32},{"c":51.27,"h":51.27,"l":51.27,"n":2,"o":51.27,"t":"2026-09-23T11:00:00Z","v":1001,"vw":51.27},{"c":51.4,"h":51.4,"l":51,"n":7,"o":51.07,"t":"2026-09-23T11:15:00Z","v":1833,"vw":51.142818},{"c":51.07,"h":51.07,"l":51.07,"n":3,"o":51.07,"t":"2026-09-23T11:45:00Z","v":234,"vw":51.07},{"c":50.6,"h":50.7,"l":50.6,"n":6,"o":50.7,"t":"2026-09-23T13:15:00Z","v":261,"vw":50.65},{"c":50.08,"h":50.6754,"l":50.08,"n":266,"o":50.51,"t":"2026-09-23T13:30:00Z","v":14320,"vw":50.428783},{"c":49.88,"h":50.215,"l":49.71,"n":322,"o":50.215,"t":"2026-09-23T13:45:00Z","v":11072,"vw":49.90659},{"c":50,"h":50.125,"l":49.905,"n":407,"o":49.985,"t":"2026-09-23T14:00:00Z","v":12570,"vw":50.04781},{"c":50.1,"h":50.22,"l":50.035,"n":472,"o":50.12,"t":"2026-09-23T14:15:00Z","v":13072,"vw":50.127106},{"c":50.155,"h":50.32,"l":50.055,"n":355,"o":50.055,"t":"2026-09-23T14:30:00Z","v":12479,"vw":50.209625},{"c":50.23,"h":50.335,"l":50.02,"n":398,"o":50.11,"t":"2026-09-23T14:45:00Z","v":21218,"vw":50.197592},{"c":50.39,"h":50.52,"l":50.25,"n":420,"o":50.26,"t":"2026-09-23T15:00:00Z","v":13730,"vw":50.361367},{"c":50.48,"h":50.6042,"l":50.3851,"n":453,"o":50.3851,"t":"2026-09-23T15:15:00Z","v":15558,"vw":50.507556},{"c":50.4499,"h":50.49,"l":50.3901,"n":404,"o":50.46,"t":"2026-09-23T15:30:00Z","v":10144,"vw":50.447503},{"c":50.185,"h":50.54,"l":50.18,"n":410,"o":50.525,"t":"2026-09-23T15:45:00Z","v":23686,"vw":50.355763},{"c":50.29,"h":50.29,"l":50.19,"n":310,"o":50.19,"t":"2026-09-23T16:00:00Z","v":10411,"vw":50.237044},{"c":49.83,"h":50.32,"l":49.74,"n":806,"o":50.285,"t":"2026-09-23T16:15:00Z","v":39918,"vw":50.029351},{"c":50.15,"h":50.155,"l":49.74,"n":515,"o":49.78,"t":"2026-09-23T16:30:00Z","v":25103,"vw":49.970903},{"c":49.96,"h":50.18,"l":49.915,"n":436,"o":50.125,"t":"2026-09-23T16:45:00Z","v":14589,"vw":50.038963},{"c":50.015,"h":50.055,"l":49.92,"n":352,"o":50,"t":"2026-09-23T17:00:00Z","v":12044,"vw":49.994042},{"c":50.05,"h":50.13,"l":50.005,"n":389,"o":50.015,"t":"2026-09-23T17:15:00Z","v":16389,"vw":50.074032},{"c":49.74,"h":50.23,"l":49.62,"n":949,"o":50.02,"t":"2026-09-23T17:30:00Z","v":51495,"vw":49.92816},{"c":49.845,"h":50.06,"l":49.65,"n":958,"o":49.7072,"t":"2026-09-23T17:45:00Z","v":46199,"vw":49.813218},{"c":49.92,"h":50.02,"l":49.76,"n":666,"o":49.855,"t":"2026-09-23T18:00:00Z","v":24097,"vw":49.938185},{"c":50.125,"h":50.14,"l":49.83,"n":729,"o":49.87,"t":"2026-09-23T18:15:00Z","v":39765,"vw":49.966412},{"c":50.41,"h":50.41,"l":50.09,"n":1054,"o":50.125,"t":"2026-09-23T18:30:00Z","v":59833,"vw":50.206498},{"c":50.755,"h":50.86,"l":50.135,"n":2328,"o":50.34,"t":"2026-09-23T18:45:00Z","v":210704,"vw":50.442357},{"c":51.5,"h":51.735,"l":50.7,"n":1446,"o":50.789,"t":"2026-09-23T19:00:00Z","v":89692,"vw":51.183849},{"c":51.85,"h":51.91,"l":51.29,"n":2179,"o":51.556,"t":"2026-09-23T19:15:00Z","v":172961,"vw":51.66233},{"c":51.87,"h":52.665,"l":51.81,"n":3310,"o":51.85,"t":"2026-09-23T19:30:00Z","v":258698,"vw":52.312211},{"c":50.35,"h":51.8997,"l":50.24,"n":4975,"o":51.875,"t":"2026-09-23T19:45:00Z","v":376661,"vw":50.737908},{"c":50.46,"h":51,"l":49.05,"n":368,"o":50.46,"t":"2026-09-23T20:00:00Z","v":255059,"vw":50.212099},{"c":50.76,"h":51.74,"l":50.26,"n":203,"o":50.5,"t":"2026-09-23T20:15:00Z","v":22437,"vw":50.669412},{"c":50.66,"h":50.85,"l":50.52,"n":76,"o":50.7535,"t":"2026-09-23T20:30:00Z","v":4384,"vw":50.586331},{"c":50.65,"h":50.7,"l":50.51,"n":13,"o":50.51,"t":"2026-09-23T20:45:00Z","v":2698,"vw":50.563907},{"c":50.28,"h":50.6,"l":49.6101,"n":129,"o":50.6,"t":"2026-09-23T21:00:00Z","v":8479,"vw":50.283458},{"c":50.37,"h":50.37,"l":50.3,"n":10,"o":50.3,"t":"2026-09-23T21:15:00Z","v":4282,"vw":50.35993},{"c":50.37,"h":50.37,"l":50.37,"n":2,"o":50.37,"t":"2026-09-23T21:30:00Z","v":300,"vw":50.37},{"c":50.5,"h":50.5,"l":49.9249,"n":4,"o":49.9249,"t":"2026-09-23T21:45:00Z","v":223,"vw":50.21245},{"c":50.41,"h":50.41,"l":50.3,"n":14,"o":50.3,"t":"2026-09-23T22:00:00Z","v":1400,"vw":50.316587},{"c":50.5,"h":50.5,"l":50.41,"n":23,"o":50.41,"t":"2026-09-23T22:15:00Z","v":9113,"vw":50.47092},{"c":49.6,"h":49.6,"l":49.6,"n":4,"o":49.6,"t":"2026-09-24T11:00:00Z","v":155,"vw":49.6},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-09-24T11:15:00Z","v":1151,"vw":49},{"c":49.51,"h":49.51,"l":49.5,"n":3,"o":49.5,"t":"2026-09-24T11:45:00Z","v":379,"vw":49.502653},{"c":49.6395,"h":49.6395,"l":49.6395,"n":1,"o":49.6395,"t":"2026-09-24T12:15:00Z","v":500,"vw":49.6395},{"c":49.5,"h":49.5,"l":49.5,"n":6,"o":49.5,"t":"2026-09-24T12:45:00Z","v":274,"vw":49.5},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-09-24T13:15:00Z","v":304,"vw":49.28},{"c":49.725,"h":49.9,"l":47.61,"n":789,"o":49.29,"t":"2026-09-24T13:30:00Z","v":70316,"vw":48.957134},{"c":49.12,"h":49.62,"l":49,"n":455,"o":49.52,"t":"2026-09-24T13:45:00Z","v":29998,"vw":49.193163},{"c":48.8,"h":49.28,"l":48.54,"n":533,"o":49.032,"t":"2026-09-24T14:00:00Z","v":34944,"vw":48.967247},{"c":49.08,"h":49.08,"l":48.81,"n":459,"o":48.9,"t":"2026-09-24T14:15:00Z","v":31187,"vw":48.91123},{"c":48.56,"h":49.05,"l":48.45,"n":660,"o":49.05,"t":"2026-09-24T14:30:00Z","v":40370,"vw":48.605036},{"c":48.2,"h":48.525,"l":47.93,"n":762,"o":48.525,"t":"2026-09-24T14:45:00Z","v":53666,"vw":48.161556},{"c":47.94,"h":48.1875,"l":47.8604,"n":684,"o":48.1875,"t":"2026-09-24T15:00:00Z","v":61489,"vw":48.079103},{"c":47.3201,"h":48,"l":47.29,"n":932,"o":47.99,"t":"2026-09-24T15:15:00Z","v":66565,"vw":47.559358},{"c":47.06,"h":47.4588,"l":47.05,"n":879,"o":47.4588,"t":"2026-09-24T15:30:00Z","v":50342,"vw":47.246343},{"c":46.92,"h":47.36,"l":46.92,"n":842,"o":47.06,"t":"2026-09-24T15:45:00Z","v":49609,"vw":47.190102},{"c":48.52,"h":48.73,"l":46.7,"n":1770,"o":46.89,"t":"2026-09-24T16:00:00Z","v":132764,"vw":47.304664},{"c":48.62,"h":49.02,"l":48.2,"n":1258,"o":48.335,"t":"2026-09-24T16:15:00Z","v":96578,"vw":48.708545},{"c":48.55,"h":48.9,"l":48.36,"n":724,"o":48.6,"t":"2026-09-24T16:30:00Z","v":38863,"vw":48.62839},{"c":48.43,"h":48.77,"l":48.37,"n":530,"o":48.56,"t":"2026-09-24T16:45:00Z","v":46278,"vw":48.6697},{"c":48.275,"h":48.62,"l":48.18,"n":675,"o":48.54,"t":"2026-09-24T17:00:00Z","v":35147,"vw":48.380601},{"c":48.49,"h":48.565,"l":48.23,"n":676,"o":48.275,"t":"2026-09-24T17:15:00Z","v":41148,"vw":48.426101},{"c":48.69,"h":48.76,"l":48.425,"n":496,"o":48.52,"t":"2026-09-24T17:30:00Z","v":17876,"vw":48.603323},{"c":48.97,"h":49.095,"l":48.44,"n":672,"o":48.7,"t":"2026-09-24T17:45:00Z","v":28319,"vw":48.68511},{"c":49.445,"h":49.445,"l":48.835,"n":901,"o":48.9,"t":"2026-09-24T18:00:00Z","v":47007,"vw":49.09747},{"c":50.105,"h":50.14,"l":49.4401,"n":1225,"o":49.45,"t":"2026-09-24T18:15:00Z","v":83309,"vw":49.77943},{"c":49.8,"h":50.06,"l":49.63,"n":1426,"o":50.06,"t":"2026-09-24T18:30:00Z","v":101644,"vw":49.904413},{"c":50.05,"h":50.08,"l":49.5801,"n":1240,"o":49.86,"t":"2026-09-24T18:45:00Z","v":87585,"vw":49.906316},{"c":50.43,"h":50.61,"l":49.93,"n":1536,"o":50.045,"t":"2026-09-24T19:00:00Z","v":194460,"vw":50.159525},{"c":50.54,"h":50.73,"l":50.245,"n":1827,"o":50.43,"t":"2026-09-24T19:15:00Z","v":148989,"vw":50.411236},{"c":50.07,"h":50.53,"l":49.995,"n":1650,"o":50.53,"t":"2026-09-24T19:30:00Z","v":84793,"vw":50.194355},{"c":50.01,"h":50.27,"l":49.69,"n":4614,"o":50.11,"t":"2026-09-24T19:45:00Z","v":271039,"vw":50.028696},{"c":50,"h":50.05,"l":50,"n":45,"o":50.05,"t":"2026-09-24T20:00:00Z","v":252661,"vw":50.000155},{"c":50.35,"h":50.35,"l":50.35,"n":5,"o":50.35,"t":"2026-09-25T12:45:00Z","v":340,"vw":50.35},{"c":52.46,"h":52.46,"l":50.75,"n":46,"o":50.88,"t":"2026-09-25T13:15:00Z","v":4358,"vw":51.480323},{"c":50.9,"h":53.55,"l":50.9,"n":483,"o":53,"t":"2026-09-25T13:30:00Z","v":116786,"vw":52.667378},{"c":49.895,"h":50.88,"l":49.895,"n":325,"o":50.855,"t":"2026-09-25T13:45:00Z","v":15455,"vw":50.330077},{"c":49.66,"h":49.78,"l":49.39,"n":408,"o":49.78,"t":"2026-09-25T14:00:00Z","v":16993,"vw":49.645524},{"c":49.6445,"h":49.6445,"l":49.39,"n":292,"o":49.54,"t":"2026-09-25T14:15:00Z","v":8925,"vw":49.516613},{"c":49.41,"h":49.63,"l":49.275,"n":568,"o":49.48,"t":"2026-09-25T14:30:00Z","v":35684,"vw":49.462139},{"c":49.39,"h":49.51,"l":49.3,"n":301,"o":49.41,"t":"2026-09-25T14:45:00Z","v":9897,"vw":49.364579},{"c":49.14,"h":49.63,"l":49.13,"n":525,"o":49.4,"t":"2026-09-25T15:00:00Z","v":22744,"vw":49.433691},{"c":48.93,"h":49.19,"l":48.88,"n":609,"o":49.125,"t":"2026-09-25T15:15:00Z","v":33615,"vw":48.980187},{"c":48.95,"h":49.08,"l":48.885,"n":421,"o":49.01,"t":"2026-09-25T15:30:00Z","v":15631,"vw":49.003974},{"c":49.19,"h":49.19,"l":48.87,"n":452,"o":48.925,"t":"2026-09-25T15:45:00Z","v":16902,"vw":49.048006},{"c":49.36,"h":49.69,"l":49.195,"n":641,"o":49.2,"t":"2026-09-25T16:00:00Z","v":32213,"vw":49.453535},{"c":49.53,"h":49.53,"l":49.14,"n":384,"o":49.34,"t":"2026-09-25T16:15:00Z","v":13288,"vw":49.343161},{"c":49.425,"h":49.49,"l":49.35,"n":370,"o":49.46,"t":"2026-09-25T16:30:00Z","v":19608,"vw":49.407502},{"c":49.4,"h":49.5,"l":49.375,"n":553,"o":49.425,"t":"2026-09-25T16:45:00Z","v":30389,"vw":49.409129},{"c":49.43,"h":49.51,"l":49.35,"n":335,"o":49.35,"t":"2026-09-25T17:00:00Z","v":11720,"vw":49.438147},{"c":49.33,"h":49.4699,"l":49.315,"n":349,"o":49.45,"t":"2026-09-25T17:15:00Z","v":13391,"vw":49.375451},{"c":49.405,"h":49.425,"l":49.275,"n":374,"o":49.33,"t":"2026-09-25T17:30:00Z","v":16222,"vw":49.347494},{"c":49.435,"h":49.535,"l":49.405,"n":374,"o":49.405,"t":"2026-09-25T17:45:00Z","v":13042,"vw":49.455081},{"c":49.6,"h":49.605,"l":49.3425,"n":518,"o":49.43,"t":"2026-09-25T18:00:00Z","v":29814,"vw":49.484052},{"c":49.895,"h":49.91,"l":49.555,"n":712,"o":49.615,"t":"2026-09-25T18:15:00Z","v":31071,"vw":49.752844},{"c":49.7699,"h":49.9452,"l":49.64,"n":432,"o":49.85,"t":"2026-09-25T18:30:00Z","v":16039,"vw":49.734105},{"c":49.695,"h":49.76,"l":49.56,"n":783,"o":49.76,"t":"2026-09-25T18:45:00Z","v":37909,"vw":49.644354},{"c":49.7905,"h":49.9,"l":49.61,"n":817,"o":49.67,"t":"2026-09-25T19:00:00Z","v":42505,"vw":49.79865},{"c":49.78,"h":49.87,"l":49.58,"n":782,"o":49.8,"t":"2026-09-25T19:15:00Z","v":27111,"vw":49.729008},{"c":50.12,"h":50.125,"l":49.73,"n":1185,"o":49.76,"t":"2026-09-25T19:30:00Z","v":59005,"vw":49.928335},{"c":50.08,"h":50.2281,"l":50.04,"n":2927,"o":50.125,"t":"2026-09-25T19:45:00Z","v":150044,"vw":50.112957},{"c":50.06,"h":50.06,"l":50.06,"n":47,"o":50.06,"t":"2026-09-25T20:00:00Z","v":258542,"vw":50.06},{"c":49.09,"h":49.09,"l":48.49,"n":180,"o":49.06,"t":"2026-09-28T13:30:00Z","v":18787,"vw":48.944465},{"c":49.31,"h":49.43,"l":49.04,"n":114,"o":49.04,"t":"2026-09-28T13:45:00Z","v":3844,"vw":49.280787},{"c":49.51,"h":49.51,"l":49.25,"n":298,"o":49.395,"t":"2026-09-28T14:00:00Z","v":10170,"vw":49.383343},{"c":49.5,"h":49.52,"l":49.305,"n":287,"o":49.46,"t":"2026-09-28T14:15:00Z","v":9649,"vw":49.421018},{"c":49.37,"h":49.43,"l":49.2,"n":226,"o":49.43,"t":"2026-09-28T14:30:00Z","v":8674,"vw":49.340039},{"c":49.375,"h":49.51,"l":49.3,"n":480,"o":49.365,"t":"2026-09-28T14:45:00Z","v":28395,"vw":49.349331},{"c":49.195,"h":49.3689,"l":49.195,"n":392,"o":49.32,"t":"2026-09-28T15:00:00Z","v":22239,"vw":49.287935},{"c":49.13,"h":49.24,"l":49.13,"n":345,"o":49.21,"t":"2026-09-28T15:15:00Z","v":15858,"vw":49.202787},{"c":49.06,"h":49.19,"l":48.94,"n":323,"o":49.135,"t":"2026-09-28T15:30:00Z","v":7008,"vw":49.115441},{"c":48.85,"h":49.05,"l":48.8,"n":356,"o":49.05,"t":"2026-09-28T15:45:00Z","v":18144,"vw":48.861088},{"c":49.015,"h":49.015,"l":48.805,"n":421,"o":48.88,"t":"2026-09-28T16:00:00Z","v":18826,"vw":48.889282},{"c":49.58,"h":49.59,"l":49.025,"n":577,"o":49.03,"t":"2026-09-28T16:15:00Z","v":21562,"vw":49.278469},{"c":49.435,"h":49.58,"l":49.38,"n":338,"o":49.57,"t":"2026-09-28T16:30:00Z","v":20699,"vw":49.473898},{"c":49.37,"h":49.5,"l":49.3,"n":372,"o":49.45,"t":"2026-09-28T16:45:00Z","v":15761,"vw":49.3853},{"c":49.54,"h":49.78,"l":49.32,"n":592,"o":49.41,"t":"2026-09-28T17:00:00Z","v":25055,"vw":49.464699},{"c":49.46,"h":49.525,"l":49.4,"n":449,"o":49.45,"t":"2026-09-28T17:15:00Z","v":27009,"vw":49.474725},{"c":49.61,"h":49.61,"l":49.42,"n":391,"o":49.46,"t":"2026-09-28T17:30:00Z","v":21224,"vw":49.504941},{"c":49.72,"h":49.72,"l":49.565,"n":253,"o":49.59,"t":"2026-09-28T17:45:00Z","v":11223,"vw":49.605999},{"c":49.73,"h":49.765,"l":49.625,"n":480,"o":49.72,"t":"2026-09-28T18:00:00Z","v":24263,"vw":49.704142},{"c":49.75,"h":49.77,"l":49.585,"n":452,"o":49.76,"t":"2026-09-28T18:15:00Z","v":12215,"vw":49.691903},{"c":49.85,"h":49.87,"l":49.758,"n":456,"o":49.8,"t":"2026-09-28T18:30:00Z","v":23736,"vw":49.80953},{"c":49.82,"h":49.94,"l":49.78,"n":644,"o":49.85,"t":"2026-09-28T18:45:00Z","v":27081,"vw":49.855009},{"c":49.85,"h":49.85,"l":49.78,"n":577,"o":49.8,"t":"2026-09-28T19:00:00Z","v":26640,"vw":49.806971},{"c":49.82,"h":50.06,"l":49.745,"n":891,"o":49.87,"t":"2026-09-28T19:15:00Z","v":47375,"vw":49.962726},{"c":49.54,"h":49.83,"l":49.46,"n":1188,"o":49.82,"t":"2026-09-28T19:30:00Z","v":76733,"vw":49.692287},{"c":49.36,"h":49.78,"l":49.36,"n":3720,"o":49.52,"t":"2026-09-28T19:45:00Z","v":195129,"vw":49.49995},{"c":49.37,"h":49.37,"l":49.37,"n":57,"o":49.37,"t":"2026-09-28T20:00:00Z","v":505804,"vw":49.37},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-09-29T09:15:00Z","v":100,"vw":49.2},{"c":49.963,"h":50.14,"l":49.285,"n":201,"o":49.54,"t":"2026-09-29T13:30:00Z","v":15117,"vw":49.643521},{"c":49.6703,"h":50.23,"l":49.6167,"n":423,"o":49.965,"t":"2026-09-29T13:45:00Z","v":32275,"vw":49.921617},{"c":49.85,"h":49.94,"l":49.62,"n":198,"o":49.62,"t":"2026-09-29T14:00:00Z","v":8936,"vw":49.780419},{"c":49.82,"h":50,"l":49.7,"n":542,"o":49.855,"t":"2026-09-29T14:15:00Z","v":43202,"vw":49.860975},{"c":49.795,"h":49.82,"l":49.615,"n":196,"o":49.81,"t":"2026-09-29T14:30:00Z","v":7406,"vw":49.697961},{"c":50.03,"h":50.17,"l":49.79,"n":389,"o":49.79,"t":"2026-09-29T14:45:00Z","v":12836,"vw":49.957449},{"c":50.05,"h":50.07,"l":49.94,"n":437,"o":50.03,"t":"2026-09-29T15:00:00Z","v":13182,"vw":50.019947},{"c":50.005,"h":50.07,"l":49.9527,"n":266,"o":50.07,"t":"2026-09-29T15:15:00Z","v":5221,"vw":50.032653},{"c":49.96,"h":50.07,"l":49.89,"n":521,"o":50.05,"t":"2026-09-29T15:30:00Z","v":22329,"vw":49.988985},{"c":49.625,"h":50.0425,"l":49.39,"n":1129,"o":49.96,"t":"2026-09-29T15:45:00Z","v":409623,"vw":49.426634},{"c":49.645,"h":49.955,"l":49.565,"n":545,"o":49.635,"t":"2026-09-29T16:00:00Z","v":19466,"vw":49.749398},{"c":49.97,"h":50.1,"l":49.645,"n":824,"o":49.645,"t":"2026-09-29T16:15:00Z","v":51282,"vw":49.996921},{"c":49.84,"h":50,"l":49.76,"n":550,"o":49.95,"t":"2026-09-29T16:30:00Z","v":21782,"vw":49.904061},{"c":49.67,"h":49.89,"l":49.585,"n":587,"o":49.83,"t":"2026-09-29T16:45:00Z","v":24944,"vw":49.761005},{"c":49.67,"h":49.67,"l":49.51,"n":474,"o":49.645,"t":"2026-09-29T17:00:00Z","v":18639,"vw":49.575054},{"c":49.6,"h":49.66,"l":49.515,"n":485,"o":49.66,"t":"2026-09-29T17:15:00Z","v":18018,"vw":49.59913},{"c":49.8,"h":49.805,"l":49.63,"n":701,"o":49.63,"t":"2026-09-29T17:30:00Z","v":22724,"vw":49.732528},{"c":49.755,"h":49.87,"l":49.7201,"n":524,"o":49.81,"t":"2026-09-29T17:45:00Z","v":19750,"vw":49.787339},{"c":49.84,"h":50,"l":49.76,"n":798,"o":49.76,"t":"2026-09-29T18:00:00Z","v":28575,"vw":49.850423},{"c":49.78,"h":49.95,"l":49.735,"n":915,"o":49.845,"t":"2026-09-29T18:15:00Z","v":41221,"vw":49.849599},{"c":49.855,"h":49.98,"l":49.705,"n":737,"o":49.775,"t":"2026-09-29T18:30:00Z","v":31880,"vw":49.820256},{"c":49.92,"h":49.935,"l":49.73,"n":974,"o":49.855,"t":"2026-09-29T18:45:00Z","v":62565,"vw":49.837974},{"c":49.755,"h":49.92,"l":49.755,"n":703,"o":49.92,"t":"2026-09-29T19:00:00Z","v":32971,"vw":49.872575},{"c":49.905,"h":49.905,"l":49.7,"n":1002,"o":49.77,"t":"2026-09-29T19:15:00Z","v":36623,"vw":49.796225},{"c":49.94,"h":49.98,"l":49.82,"n":1653,"o":49.88,"t":"2026-09-29T19:30:00Z","v":76674,"vw":49.898141},{"c":49.61,"h":50.025,"l":49.61,"n":3600,"o":49.94,"t":"2026-09-29T19:45:00Z","v":265018,"vw":49.813024},{"c":49.6,"h":49.65,"l":49.6,"n":51,"o":49.65,"t":"2026-09-29T20:00:00Z","v":255697,"vw":49.600117},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-09-29T20:30:00Z","v":700,"vw":49.6},{"c":49.585,"h":49.98,"l":49.38,"n":140,"o":49.83,"t":"2026-09-30T13:30:00Z","v":9803,"vw":49.6712},{"c":49.61,"h":49.61,"l":49.39,"n":184,"o":49.5651,"t":"2026-09-30T13:45:00Z","v":7191,"vw":49.506535},{"c":49.53,"h":49.66,"l":49.38,"n":541,"o":49.495,"t":"2026-09-30T14:00:00Z","v":22578,"vw":49.527503},{"c":48.99,"h":49.5698,"l":48.99,"n":377,"o":49.525,"t":"2026-09-30T14:15:00Z","v":14034,"vw":49.387612},{"c":48.95,"h":49.14,"l":48.95,"n":421,"o":49.06,"t":"2026-09-30T14:30:00Z","v":19773,"vw":49.053563},{"c":49.04,"h":49.04,"l":48.91,"n":306,"o":48.97,"t":"2026-09-30T14:45:00Z","v":8951,"vw":48.9858},{"c":49.01,"h":49.075,"l":48.9,"n":646,"o":49.01,"t":"2026-09-30T15:00:00Z","v":33197,"vw":49.003908},{"c":49.23,"h":49.84,"l":48.995,"n":2064,"o":48.995,"t":"2026-09-30T15:15:00Z","v":155374,"vw":49.498885},{"c":48.87,"h":49.48,"l":48.8101,"n":610,"o":49.25,"t":"2026-09-30T15:30:00Z","v":27027,"vw":49.220243},{"c":48.97,"h":48.985,"l":48.74,"n":573,"o":48.86,"t":"2026-09-30T15:45:00Z","v":17750,"vw":48.838608},{"c":49.26,"h":49.26,"l":48.93,"n":639,"o":49.035,"t":"2026-09-30T16:00:00Z","v":21414,"vw":49.061051},{"c":49.24,"h":49.265,"l":49.15,"n":440,"o":49.265,"t":"2026-09-30T16:15:00Z","v":12676,"vw":49.199779},{"c":49.33,"h":49.36,"l":49.175,"n":508,"o":49.235,"t":"2026-09-30T16:30:00Z","v":19868,"vw":49.250896},{"c":49.575,"h":49.6,"l":49.08,"n":744,"o":49.29,"t":"2026-09-30T16:45:00Z","v":31839,"vw":49.290682},{"c":49.35,"h":49.54,"l":49.33,"n":419,"o":49.54,"t":"2026-09-30T17:00:00Z","v":15453,"vw":49.401127},{"c":49.225,"h":49.35,"l":49.135,"n":449,"o":49.35,"t":"2026-09-30T17:15:00Z","v":14216,"vw":49.254349},{"c":49.36,"h":49.405,"l":49.14,"n":488,"o":49.24,"t":"2026-09-30T17:30:00Z","v":15801,"vw":49.252828},{"c":49.36,"h":49.38,"l":49.26,"n":391,"o":49.36,"t":"2026-09-30T17:45:00Z","v":13873,"vw":49.313068},{"c":49.2075,"h":49.36,"l":49.18,"n":453,"o":49.36,"t":"2026-09-30T18:00:00Z","v":15860,"vw":49.291752},{"c":49.23,"h":49.27,"l":49.115,"n":538,"o":49.205,"t":"2026-09-30T18:15:00Z","v":19982,"vw":49.216106},{"c":49.22,"h":49.29,"l":49.15,"n":507,"o":49.22,"t":"2026-09-30T18:30:00Z","v":24162,"vw":49.234122},{"c":49.15,"h":49.31,"l":49.14,"n":765,"o":49.235,"t":"2026-09-30T18:45:00Z","v":33197,"vw":49.238368},{"c":49.145,"h":49.21,"l":49.04,"n":788,"o":49.15,"t":"2026-09-30T19:00:00Z","v":36179,"vw":49.115248},{"c":49.17,"h":49.26,"l":49.13,"n":853,"o":49.145,"t":"2026-09-30T19:15:00Z","v":36186,"vw":49.194364},{"c":49.33,"h":49.51,"l":49.13,"n":1258,"o":49.15,"t":"2026-09-30T19:30:00Z","v":49990,"vw":49.311398},{"c":49.49,"h":49.74,"l":49.28,"n":3118,"o":49.35,"t":"2026-09-30T19:45:00Z","v":186542,"vw":49.539193},{"c":49.47,"h":49.47,"l":49.47,"n":47,"o":49.47,"t":"2026-09-30T20:00:00Z","v":219594,"vw":49.47},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-09-30T20:30:00Z","v":100,"vw":49.47},{"c":49.46,"h":49.46,"l":49.46,"n":2,"o":49.46,"t":"2026-09-30T22:30:00Z","v":106,"vw":49.46},{"c":48.66,"h":49.41,"l":48.66,"n":222,"o":49.41,"t":"2026-10-01T13:30:00Z","v":19238,"vw":49.162856},{"c":48.955,"h":48.98,"l":48.785,"n":110,"o":48.85,"t":"2026-10-01T13:45:00Z","v":4147,"vw":48.832532},{"c":49.035,"h":49.035,"l":48.54,"n":326,"o":48.84,"t":"2026-10-01T14:00:00Z","v":15866,"vw":48.740592},{"c":48.88,"h":49.225,"l":48.82,"n":386,"o":49.11,"t":"2026-10-01T14:15:00Z","v":14661,"vw":49.08208},{"c":49.06,"h":49.13,"l":48.79,"n":347,"o":48.79,"t":"2026-10-01T14:30:00Z","v":15876,"vw":48.93417},{"c":48.9,"h":49.11,"l":48.7,"n":402,"o":49.11,"t":"2026-10-01T14:45:00Z","v":15696,"vw":48.951846},{"c":48.82,"h":48.895,"l":48.66,"n":435,"o":48.895,"t":"2026-10-01T15:00:00Z","v":19779,"vw":48.803527},{"c":49.06,"h":49.06,"l":48.755,"n":607,"o":48.755,"t":"2026-10-01T15:15:00Z","v":32160,"vw":48.919272},{"c":49.19,"h":49.29,"l":48.915,"n":516,"o":49.05,"t":"2026-10-01T15:30:00Z","v":19275,"vw":49.11664},{"c":49.39,"h":49.39,"l":49.15,"n":386,"o":49.19,"t":"2026-10-01T15:45:00Z","v":17795,"vw":49.224656},{"c":49.655,"h":49.72,"l":49.42,"n":386,"o":49.42,"t":"2026-10-01T16:00:00Z","v":16780,"vw":49.600048},{"c":50.01,"h":50.17,"l":49.595,"n":499,"o":49.63,"t":"2026-10-01T16:15:00Z","v":25731,"vw":49.971945},{"c":50.34,"h":50.48,"l":50.05,"n":466,"o":50.05,"t":"2026-10-01T16:30:00Z","v":22534,"vw":50.320095},{"c":50.32,"h":50.41,"l":50.11,"n":623,"o":50.355,"t":"2026-10-01T16:45:00Z","v":28911,"vw":50.267188},{"c":50.06,"h":50.31,"l":49.875,"n":1049,"o":50.31,"t":"2026-10-01T17:00:00Z","v":68191,"vw":50.052702},{"c":49.905,"h":50.17,"l":49.875,"n":913,"o":50.07,"t":"2026-10-01T17:15:00Z","v":49869,"vw":50.03101},{"c":50.2,"h":50.325,"l":49.905,"n":750,"o":49.905,"t":"2026-10-01T17:30:00Z","v":40514,"vw":50.141734},{"c":49.915,"h":50.275,"l":49.7901,"n":795,"o":50.195,"t":"2026-10-01T17:45:00Z","v":46303,"vw":50.083356},{"c":50.105,"h":50.17,"l":49.82,"n":845,"o":49.91,"t":"2026-10-01T18:00:00Z","v":49998,"vw":50.000871},{"c":50.3225,"h":50.37,"l":50.13,"n":990,"o":50.13,"t":"2026-10-01T18:15:00Z","v":61087,"vw":50.26958},{"c":50.355,"h":50.39,"l":50.17,"n":658,"o":50.3225,"t":"2026-10-01T18:30:00Z","v":33203,"vw":50.260324},{"c":50.41,"h":50.48,"l":50.27,"n":867,"o":50.33,"t":"2026-10-01T18:45:00Z","v":39606,"vw":50.36625},{"c":50.14,"h":50.41,"l":50.12,"n":648,"o":50.41,"t":"2026-10-01T19:00:00Z","v":31529,"vw":50.242178},{"c":50.21,"h":50.255,"l":50.1,"n":835,"o":50.18,"t":"2026-10-01T19:15:00Z","v":32998,"vw":50.168027},{"c":50.05,"h":50.25,"l":49.995,"n":1408,"o":50.22,"t":"2026-10-01T19:30:00Z","v":75961,"vw":50.118965},{"c":50.24,"h":50.32,"l":49.97,"n":3402,"o":50.03,"t":"2026-10-01T19:45:00Z","v":229807,"vw":50.124686},{"c":50.23,"h":50.23,"l":50.23,"n":46,"o":50.23,"t":"2026-10-01T20:00:00Z","v":217381,"vw":50.23},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-10-02T12:30:00Z","v":100,"vw":50.94},{"c":50.94,"h":50.94,"l":50.94,"n":1,"o":50.94,"t":"2026-10-02T12:45:00Z","v":200,"vw":50.94},{"c":51.345,"h":51.49,"l":50.9,"n":211,"o":51.25,"t":"2026-10-02T13:30:00Z","v":25349,"vw":51.181654},{"c":51.455,"h":51.71,"l":51.295,"n":412,"o":51.34,"t":"2026-10-02T13:45:00Z","v":27755,"vw":51.517109},{"c":51.6,"h":51.73,"l":51.34,"n":369,"o":51.455,"t":"2026-10-02T14:00:00Z","v":12485,"vw":51.584233},{"c":51.15,"h":51.595,"l":51.05,"n":444,"o":51.595,"t":"2026-10-02T14:15:00Z","v":21691,"vw":51.355408},{"c":51.375,"h":51.375,"l":51.055,"n":199,"o":51.055,"t":"2026-10-02T14:30:00Z","v":21846,"vw":51.275501},{"c":51.16,"h":51.43,"l":51.145,"n":331,"o":51.36,"t":"2026-10-02T14:45:00Z","v":12754,"vw":51.340951},{"c":50.82,"h":51.15,"l":50.77,"n":391,"o":51.145,"t":"2026-10-02T15:00:00Z","v":11932,"vw":50.976034},{"c":50.52,"h":50.79,"l":50.3,"n":513,"o":50.72,"t":"2026-10-02T15:15:00Z","v":20304,"vw":50.515055},{"c":50.725,"h":50.835,"l":50.535,"n":274,"o":50.535,"t":"2026-10-02T15:30:00Z","v":6942,"vw":50.696115},{"c":50.835,"h":50.88,"l":50.76,"n":287,"o":50.76,"t":"2026-10-02T15:45:00Z","v":5459,"vw":50.839836},{"c":50.615,"h":50.78,"l":50.61,"n":181,"o":50.78,"t":"2026-10-02T16:00:00Z","v":5523,"vw":50.687536},{"c":50.74,"h":50.8,"l":50.58,"n":237,"o":50.59,"t":"2026-10-02T16:15:00Z","v":8545,"vw":50.669699},{"c":50.705,"h":50.78,"l":50.67,"n":258,"o":50.745,"t":"2026-10-02T16:30:00Z","v":8802,"vw":50.715664},{"c":50.645,"h":50.76,"l":50.645,"n":282,"o":50.7,"t":"2026-10-02T16:45:00Z","v":5782,"vw":50.705471},{"c":50.69,"h":50.755,"l":50.63,"n":231,"o":50.63,"t":"2026-10-02T17:00:00Z","v":5769,"vw":50.703105},{"c":50.665,"h":50.785,"l":50.65,"n":347,"o":50.72,"t":"2026-10-02T17:15:00Z","v":11668,"vw":50.715951},{"c":50.205,"h":50.83,"l":50.17,"n":847,"o":50.67,"t":"2026-10-02T17:30:00Z","v":41288,"vw":50.527801},{"c":50.405,"h":50.57,"l":50.24,"n":534,"o":50.24,"t":"2026-10-02T17:45:00Z","v":17568,"vw":50.369708},{"c":50.42,"h":50.46,"l":50.22,"n":874,"o":50.37,"t":"2026-10-02T18:00:00Z","v":44705,"vw":50.339485},{"c":50.405,"h":50.51,"l":50.3,"n":714,"o":50.42,"t":"2026-10-02T18:15:00Z","v":27990,"vw":50.399756},{"c":50.455,"h":50.505,"l":50.38,"n":561,"o":50.4,"t":"2026-10-02T18:30:00Z","v":16593,"vw":50.44308},{"c":50.54,"h":50.59,"l":50.475,"n":449,"o":50.475,"t":"2026-10-02T18:45:00Z","v":14766,"vw":50.538503},{"c":50.54,"h":50.6,"l":50.51,"n":680,"o":50.55,"t":"2026-10-02T19:00:00Z","v":24274,"vw":50.552875},{"c":50.46,"h":50.555,"l":50.46,"n":519,"o":50.515,"t":"2026-10-02T19:15:00Z","v":17072,"vw":50.496545},{"c":50.46,"h":50.6,"l":50.39,"n":913,"o":50.47,"t":"2026-10-02T19:30:00Z","v":36021,"vw":50.496243},{"c":50.2,"h":50.47,"l":50.2,"n":2464,"o":50.45,"t":"2026-10-02T19:45:00Z","v":125815,"vw":50.289333},{"c":50.2,"h":50.2,"l":50.2,"n":44,"o":50.2,"t":"2026-10-02T20:00:00Z","v":216824,"vw":50.2},{"c":49.675,"h":50.44,"l":49.52,"n":146,"o":50.39,"t":"2026-10-05T13:30:00Z","v":10893,"vw":50.181031},{"c":49.77,"h":49.82,"l":49.47,"n":86,"o":49.82,"t":"2026-10-05T13:45:00Z","v":5736,"vw":49.638123},{"c":50.5,"h":50.57,"l":49.7,"n":269,"o":49.72,"t":"2026-10-05T14:00:00Z","v":11493,"vw":50.24342},{"c":50.25,"h":50.66,"l":50.25,"n":114,"o":50.66,"t":"2026-10-05T14:15:00Z","v":4021,"vw":50.458689},{"c":50.06,"h":50.26,"l":49.95,"n":249,"o":50.225,"t":"2026-10-05T14:30:00Z","v":10298,"vw":50.157469},{"c":50.145,"h":50.145,"l":49.93,"n":297,"o":50,"t":"2026-10-05T14:45:00Z","v":13879,"vw":50.051336},{"c":50.055,"h":50.06,"l":49.975,"n":127,"o":50.02,"t":"2026-10-05T15:00:00Z","v":4551,"vw":50.020462},{"c":50.22,"h":50.22,"l":49.96,"n":291,"o":49.975,"t":"2026-10-05T15:15:00Z","v":11906,"vw":50.043496},{"c":50.21,"h":50.22,"l":50.09,"n":244,"o":50.18,"t":"2026-10-05T15:30:00Z","v":7795,"vw":50.167264},{"c":50.27,"h":50.27,"l":50.14,"n":250,"o":50.19,"t":"2026-10-05T15:45:00Z","v":7662,"vw":50.234675},{"c":50.345,"h":50.445,"l":50.23,"n":403,"o":50.255,"t":"2026-10-05T16:00:00Z","v":17519,"vw":50.312051},{"c":50.345,"h":50.42,"l":50.22,"n":334,"o":50.31,"t":"2026-10-05T16:15:00Z","v":18390,"vw":50.310514},{"c":50.495,"h":50.495,"l":50.29,"n":340,"o":50.3,"t":"2026-10-05T16:30:00Z","v":10820,"vw":50.397144},{"c":50.515,"h":50.57,"l":50.4725,"n":272,"o":50.5,"t":"2026-10-05T16:45:00Z","v":8074,"vw":50.519715},{"c":50.525,"h":50.585,"l":50.4901,"n":259,"o":50.525,"t":"2026-10-05T17:00:00Z","v":9762,"vw":50.534218},{"c":50.475,"h":50.535,"l":50.415,"n":236,"o":50.5007,"t":"2026-10-05T17:15:00Z","v":10754,"vw":50.481222},{"c":50.61,"h":50.62,"l":50.43,"n":484,"o":50.485,"t":"2026-10-05T17:30:00Z","v":28478,"vw":50.54946},{"c":50.76,"h":50.81,"l":50.555,"n":422,"o":50.605,"t":"2026-10-05T17:45:00Z","v":17517,"vw":50.717841},{"c":50.73,"h":50.77,"l":50.57,"n":372,"o":50.77,"t":"2026-10-05T18:00:00Z","v":13051,"vw":50.698124},{"c":50.73,"h":50.765,"l":50.67,"n":393,"o":50.725,"t":"2026-10-05T18:15:00Z","v":14270,"vw":50.70123},{"c":50.7,"h":50.78,"l":50.7,"n":348,"o":50.73,"t":"2026-10-05T18:30:00Z","v":12176,"vw":50.742699},{"c":50.74,"h":50.74,"l":50.64,"n":451,"o":50.71,"t":"2026-10-05T18:45:00Z","v":17424,"vw":50.679528},{"c":50.88,"h":50.885,"l":50.72,"n":279,"o":50.75,"t":"2026-10-05T19:00:00Z","v":10056,"vw":50.794341},{"c":50.8,"h":50.94,"l":50.8,"n":676,"o":50.885,"t":"2026-10-05T19:15:00Z","v":43894,"vw":50.870676},{"c":50.64,"h":50.8,"l":50.545,"n":684,"o":50.76,"t":"2026-10-05T19:30:00Z","v":29492,"vw":50.659254},{"c":50.455,"h":50.68,"l":50.37,"n":2501,"o":50.64,"t":"2026-10-05T19:45:00Z","v":144356,"vw":50.49906},{"c":50.44,"h":50.47,"l":50.44,"n":50,"o":50.47,"t":"2026-10-05T20:00:00Z","v":487382,"vw":50.440013},{"c":50.595,"h":50.91,"l":50.46,"n":119,"o":50.91,"t":"2026-10-06T13:30:00Z","v":6456,"vw":50.810707},{"c":50.24,"h":50.63,"l":50.18,"n":218,"o":50.63,"t":"2026-10-06T13:45:00Z","v":4375,"vw":50.340997},{"c":50.485,"h":50.59,"l":50.38,"n":240,"o":50.38,"t":"2026-10-06T14:00:00Z","v":9676,"vw":50.481479},{"c":50.315,"h":50.495,"l":50.265,"n":113,"o":50.495,"t":"2026-10-06T14:15:00Z","v":3680,"vw":50.302308},{"c":50.42,"h":50.57,"l":50.27,"n":250,"o":50.31,"t":"2026-10-06T14:30:00Z","v":8459,"vw":50.430338},{"c":50.255,"h":50.425,"l":50.255,"n":125,"o":50.425,"t":"2026-10-06T14:45:00Z","v":4483,"vw":50.318074},{"c":50.3,"h":50.37,"l":50.15,"n":207,"o":50.275,"t":"2026-10-06T15:00:00Z","v":5229,"vw":50.320078},{"c":50.42,"h":50.44,"l":50.285,"n":222,"o":50.35,"t":"2026-10-06T15:15:00Z","v":6965,"vw":50.361386},{"c":50.365,"h":50.4,"l":50.28,"n":137,"o":50.4,"t":"2026-10-06T15:30:00Z","v":4353,"vw":50.346739},{"c":50.32,"h":50.36,"l":50.29,"n":106,"o":50.36,"t":"2026-10-06T15:45:00Z","v":2358,"vw":50.3215},{"c":50.34,"h":50.36,"l":50.16,"n":295,"o":50.34,"t":"2026-10-06T16:00:00Z","v":12528,"vw":50.279715},{"c":50.39,"h":50.42,"l":50.28,"n":235,"o":50.28,"t":"2026-10-06T16:15:00Z","v":8387,"vw":50.358121},{"c":50.43,"h":50.43,"l":50.29,"n":133,"o":50.365,"t":"2026-10-06T16:30:00Z","v":7187,"vw":50.361762},{"c":50.44,"h":50.45,"l":50.38,"n":197,"o":50.43,"t":"2026-10-06T16:45:00Z","v":5855,"vw":50.416405},{"c":50.69,"h":50.7,"l":50.44,"n":305,"o":50.45,"t":"2026-10-06T17:00:00Z","v":16425,"vw":50.597123},{"c":50.56,"h":50.645,"l":50.5,"n":151,"o":50.645,"t":"2026-10-06T17:15:00Z","v":4581,"vw":50.572722},{"c":50.55,"h":50.58,"l":50.485,"n":243,"o":50.57,"t":"2026-10-06T17:30:00Z","v":6731,"vw":50.533023},{"c":50.61,"h":50.705,"l":50.52,"n":207,"o":50.52,"t":"2026-10-06T17:45:00Z","v":6905,"vw":50.599435},{"c":50.58,"h":50.64,"l":50.48,"n":334,"o":50.61,"t":"2026-10-06T18:00:00Z","v":10744,"vw":50.538015},{"c":50.59,"h":50.675,"l":50.5,"n":436,"o":50.57,"t":"2026-10-06T18:15:00Z","v":19381,"vw":50.564077},{"c":50.66,"h":50.66,"l":50.56,"n":229,"o":50.58,"t":"2026-10-06T18:30:00Z","v":6779,"vw":50.623535},{"c":50.89,"h":50.9199,"l":50.67,"n":387,"o":50.68,"t":"2026-10-06T18:45:00Z","v":14915,"vw":50.808799},{"c":50.79,"h":50.92,"l":50.79,"n":379,"o":50.86,"t":"2026-10-06T19:00:00Z","v":16288,"vw":50.862725},{"c":50.63,"h":50.8,"l":50.5,"n":566,"o":50.775,"t":"2026-10-06T19:15:00Z","v":38887,"vw":50.634862},{"c":50.6075,"h":50.65,"l":50.54,"n":643,"o":50.65,"t":"2026-10-06T19:30:00Z","v":25417,"vw":50.584555},{"c":50.62,"h":50.8,"l":50.61,"n":2405,"o":50.64,"t":"2026-10-06T19:45:00Z","v":145290,"vw":50.704909},{"c":50.63,"h":50.65,"l":50.63,"n":48,"o":50.65,"t":"2026-10-06T20:00:00Z","v":396806,"vw":50.63002},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-07T11:00:00Z","v":200,"vw":50.5},{"c":50.14,"h":50.42,"l":50.04,"n":173,"o":50.15,"t":"2026-10-07T13:30:00Z","v":11508,"vw":50.158305},{"c":50.16,"h":50.27,"l":50,"n":275,"o":50.1,"t":"2026-10-07T13:45:00Z","v":11482,"vw":50.074051},{"c":50.21,"h":50.34,"l":50.2,"n":187,"o":50.26,"t":"2026-10-07T14:00:00Z","v":5259,"vw":50.25426},{"c":50.11,"h":50.32,"l":49.99,"n":276,"o":50.32,"t":"2026-10-07T14:15:00Z","v":20073,"vw":50.044125},{"c":49.94,"h":50.11,"l":49.9,"n":201,"o":50.1,"t":"2026-10-07T14:30:00Z","v":5923,"vw":50.006494},{"c":49.965,"h":49.975,"l":49.89,"n":175,"o":49.94,"t":"2026-10-07T14:45:00Z","v":3924,"vw":49.928001},{"c":49.825,"h":49.965,"l":49.76,"n":275,"o":49.9529,"t":"2026-10-07T15:00:00Z","v":8303,"vw":49.842654},{"c":49.67,"h":49.785,"l":49.62,"n":336,"o":49.785,"t":"2026-10-07T15:15:00Z","v":6503,"vw":49.671498},{"c":49.8,"h":49.87,"l":49.68,"n":275,"o":49.71,"t":"2026-10-07T15:30:00Z","v":7647,"vw":49.783789},{"c":49.82,"h":49.82,"l":49.73,"n":268,"o":49.79,"t":"2026-10-07T15:45:00Z","v":6620,"vw":49.768033},{"c":49.68,"h":49.84,"l":49.625,"n":325,"o":49.815,"t":"2026-10-07T16:00:00Z","v":15068,"vw":49.752506},{"c":49.87,"h":49.87,"l":49.6301,"n":346,"o":49.69,"t":"2026-10-07T16:15:00Z","v":9260,"vw":49.742137},{"c":49.92,"h":49.94,"l":49.8,"n":323,"o":49.89,"t":"2026-10-07T16:30:00Z","v":10450,"vw":49.842664},{"c":49.77,"h":49.97,"l":49.73,"n":339,"o":49.94,"t":"2026-10-07T16:45:00Z","v":15278,"vw":49.851559},{"c":50.34,"h":50.34,"l":49.795,"n":458,"o":49.795,"t":"2026-10-07T17:00:00Z","v":29332,"vw":50.062532},{"c":50.24,"h":50.34,"l":50.21,"n":438,"o":50.315,"t":"2026-10-07T17:15:00Z","v":29584,"vw":50.299476},{"c":50.155,"h":50.24,"l":50.105,"n":407,"o":50.235,"t":"2026-10-07T17:30:00Z","v":15061,"vw":50.156342},{"c":50.07,"h":50.21,"l":50.05,"n":267,"o":50.15,"t":"2026-10-07T17:45:00Z","v":10849,"vw":50.086927},{"c":50.08,"h":50.16,"l":50.06,"n":260,"o":50.07,"t":"2026-10-07T18:00:00Z","v":6361,"vw":50.101097},{"c":50.14,"h":50.14,"l":50.06,"n":277,"o":50.08,"t":"2026-10-07T18:15:00Z","v":9229,"vw":50.10161},{"c":50.06,"h":50.14,"l":49.985,"n":318,"o":50.14,"t":"2026-10-07T18:30:00Z","v":10145,"vw":50.078206},{"c":50.02,"h":50.06,"l":49.9001,"n":360,"o":50.06,"t":"2026-10-07T18:45:00Z","v":10327,"vw":49.972214},{"c":49.96,"h":50.055,"l":49.91,"n":368,"o":50.005,"t":"2026-10-07T19:00:00Z","v":17215,"vw":50.005448},{"c":50.07,"h":50.1,"l":49.93,"n":342,"o":49.93,"t":"2026-10-07T19:15:00Z","v":10637,"vw":50.011094},{"c":50.11,"h":50.16,"l":50.08,"n":621,"o":50.08,"t":"2026-10-07T19:30:00Z","v":14539,"vw":50.110126},{"c":49.91,"h":50.12,"l":49.84,"n":1800,"o":50.11,"t":"2026-10-07T19:45:00Z","v":85809,"vw":49.939174},{"c":49.91,"h":49.91,"l":49.91,"n":48,"o":49.91,"t":"2026-10-07T20:00:00Z","v":189597,"vw":49.91},{"c":49.44,"h":49.44,"l":49.44,"n":1,"o":49.44,"t":"2026-10-08T10:30:00Z","v":100,"vw":49.44},{"c":49.42,"h":49.7,"l":49.27,"n":104,"o":49.55,"t":"2026-10-08T13:30:00Z","v":6196,"vw":49.49403},{"c":49.54,"h":49.54,"l":49.395,"n":66,"o":49.44,"t":"2026-10-08T13:45:00Z","v":3202,"vw":49.40971},{"c":49.51,"h":49.59,"l":49.4,"n":109,"o":49.41,"t":"2026-10-08T14:00:00Z","v":3430,"vw":49.523165},{"c":49.605,"h":49.605,"l":49.53,"n":71,"o":49.53,"t":"2026-10-08T14:15:00Z","v":2240,"vw":49.576802},{"c":49.455,"h":49.695,"l":49.45,"n":132,"o":49.64,"t":"2026-10-08T14:30:00Z","v":4515,"vw":49.553488},{"c":49.34,"h":49.46,"l":49.335,"n":154,"o":49.435,"t":"2026-10-08T14:45:00Z","v":4883,"vw":49.383605},{"c":48.985,"h":49.3,"l":48.985,"n":397,"o":49.3,"t":"2026-10-08T15:00:00Z","v":16241,"vw":49.227162},{"c":49.5,"h":49.5,"l":48.855,"n":1661,"o":48.97,"t":"2026-10-08T15:15:00Z","v":128100,"vw":49.180202},{"c":49.5,"h":49.66,"l":49.44,"n":378,"o":49.46,"t":"2026-10-08T15:30:00Z","v":17266,"vw":49.533811},{"c":49.71,"h":49.8891,"l":49.46,"n":451,"o":49.46,"t":"2026-10-08T15:45:00Z","v":21204,"vw":49.756158},{"c":49.58,"h":49.73,"l":49.575,"n":295,"o":49.67,"t":"2026-10-08T16:00:00Z","v":11926,"vw":49.629998},{"c":49.6,"h":49.99,"l":49.54,"n":490,"o":49.58,"t":"2026-10-08T16:15:00Z","v":20369,"vw":49.800472},{"c":49.73,"h":49.75,"l":49.5443,"n":364,"o":49.61,"t":"2026-10-08T16:30:00Z","v":12060,"vw":49.656807},{"c":50.13,"h":50.17,"l":49.655,"n":593,"o":49.71,"t":"2026-10-08T16:45:00Z","v":19149,"vw":49.908694},{"c":50.04,"h":50.18,"l":49.8901,"n":447,"o":50.05,"t":"2026-10-08T17:00:00Z","v":20271,"vw":49.95143},{"c":50.2545,"h":50.36,"l":50.04,"n":323,"o":50.04,"t":"2026-10-08T17:15:00Z","v":8985,"vw":50.168024},{"c":50.45,"h":50.475,"l":50.2,"n":484,"o":50.27,"t":"2026-10-08T17:30:00Z","v":15365,"vw":50.293042},{"c":50.615,"h":50.62,"l":50.35,"n":522,"o":50.46,"t":"2026-10-08T17:45:00Z","v":26743,"vw":50.47629},{"c":50.595,"h":50.67,"l":50.52,"n":576,"o":50.595,"t":"2026-10-08T18:00:00Z","v":26094,"vw":50.585306},{"c":50.25,"h":50.6125,"l":50.23,"n":428,"o":50.595,"t":"2026-10-08T18:15:00Z","v":17056,"vw":50.394083},{"c":50.23,"h":50.26,"l":50.08,"n":502,"o":50.22,"t":"2026-10-08T18:30:00Z","v":21765,"vw":50.195748},{"c":50.19,"h":50.28,"l":50.15,"n":575,"o":50.24,"t":"2026-10-08T18:45:00Z","v":21224,"vw":50.214254},{"c":50.345,"h":50.38,"l":50.18,"n":419,"o":50.18,"t":"2026-10-08T19:00:00Z","v":12761,"vw":50.265961},{"c":50.24,"h":50.38,"l":50.24,"n":436,"o":50.345,"t":"2026-10-08T19:15:00Z","v":16074,"vw":50.334799},{"c":50.3,"h":50.36,"l":50.2,"n":737,"o":50.22,"t":"2026-10-08T19:30:00Z","v":23935,"vw":50.287766},{"c":50.44,"h":50.46,"l":50.27,"n":1905,"o":50.27,"t":"2026-10-08T19:45:00Z","v":88440,"vw":50.429998},{"c":50.44,"h":50.44,"l":50.44,"n":29,"o":50.44,"t":"2026-10-08T20:00:00Z","v":405070,"vw":50.44},{"c":51.2,"h":51.2,"l":51.2,"n":13,"o":51.2,"t":"2026-10-09T08:45:00Z","v":307,"vw":51.2},{"c":50.05,"h":50.6,"l":49.88,"n":163,"o":50.23,"t":"2026-10-09T13:30:00Z","v":9866,"vw":50.18984},{"c":50.1799,"h":50.1799,"l":49.87,"n":62,"o":49.93,"t":"2026-10-09T13:45:00Z","v":2769,"vw":49.989425},{"c":50.005,"h":50.3125,"l":50.005,"n":191,"o":50.18,"t":"2026-10-09T14:00:00Z","v":4323,"vw":50.194732},{"c":49.785,"h":50.095,"l":49.75,"n":275,"o":50.01,"t":"2026-10-09T14:15:00Z","v":11902,"vw":49.987616},{"c":49.865,"h":49.865,"l":49.64,"n":162,"o":49.71,"t":"2026-10-09T14:30:00Z","v":5699,"vw":49.767696},{"c":49.68,"h":49.875,"l":49.68,"n":104,"o":49.86,"t":"2026-10-09T14:45:00Z","v":2278,"vw":49.819},{"c":49.88,"h":49.88,"l":49.72,"n":266,"o":49.725,"t":"2026-10-09T15:00:00Z","v":5471,"vw":49.77055},{"c":49.775,"h":49.91,"l":49.775,"n":202,"o":49.89,"t":"2026-10-09T15:15:00Z","v":6082,"vw":49.833096},{"c":49.79,"h":49.83,"l":49.71,"n":290,"o":49.81,"t":"2026-10-09T15:30:00Z","v":10041,"vw":49.787234},{"c":49.65,"h":49.74,"l":49.56,"n":368,"o":49.74,"t":"2026-10-09T15:45:00Z","v":21079,"vw":49.646704},{"c":49.65,"h":49.65,"l":49.55,"n":308,"o":49.61,"t":"2026-10-09T16:00:00Z","v":14064,"vw":49.608285},{"c":49.585,"h":49.68,"l":49.585,"n":230,"o":49.65,"t":"2026-10-09T16:15:00Z","v":11510,"vw":49.64061},{"c":49.49,"h":49.585,"l":49.48,"n":216,"o":49.585,"t":"2026-10-09T16:30:00Z","v":9411,"vw":49.523383},{"c":49.47,"h":49.6,"l":49.47,"n":303,"o":49.53,"t":"2026-10-09T16:45:00Z","v":11857,"vw":49.553695},{"c":49.48,"h":49.55,"l":49.47,"n":225,"o":49.49,"t":"2026-10-09T17:00:00Z","v":5888,"vw":49.514422},{"c":49.53,"h":49.53,"l":49.455,"n":283,"o":49.4589,"t":"2026-10-09T17:15:00Z","v":12712,"vw":49.497542},{"c":49.62,"h":49.645,"l":49.54,"n":161,"o":49.54,"t":"2026-10-09T17:30:00Z","v":6133,"vw":49.604206},{"c":49.593,"h":49.65,"l":49.51,"n":346,"o":49.62,"t":"2026-10-09T17:45:00Z","v":17229,"vw":49.599119},{"c":49.543,"h":49.63,"l":49.5,"n":205,"o":49.55,"t":"2026-10-09T18:00:00Z","v":8245,"vw":49.554696},{"c":49.55,"h":49.64,"l":49.52,"n":303,"o":49.5401,"t":"2026-10-09T18:15:00Z","v":25914,"vw":49.59355},{"c":49.54,"h":49.56,"l":49.52,"n":240,"o":49.54,"t":"2026-10-09T18:30:00Z","v":6214,"vw":49.547057},{"c":49.48,"h":49.62,"l":49.47,"n":295,"o":49.53,"t":"2026-10-09T18:45:00Z","v":12276,"vw":49.548573},{"c":49.6,"h":49.67,"l":49.545,"n":440,"o":49.55,"t":"2026-10-09T19:00:00Z","v":21331,"vw":49.603609},{"c":49.75,"h":49.75,"l":49.565,"n":406,"o":49.64,"t":"2026-10-09T19:15:00Z","v":12545,"vw":49.662332},{"c":49.665,"h":49.79,"l":49.665,"n":643,"o":49.74,"t":"2026-10-09T19:30:00Z","v":22055,"vw":49.740163},{"c":49.575,"h":49.65,"l":49.36,"n":1832,"o":49.65,"t":"2026-10-09T19:45:00Z","v":82069,"vw":49.504536},{"c":49.56,"h":49.56,"l":49.56,"n":47,"o":49.56,"t":"2026-10-09T20:00:00Z","v":88820,"vw":49.56},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-09T22:30:00Z","v":301,"vw":50},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-12T13:15:00Z","v":110,"vw":49.5},{"c":49.47,"h":50.0026,"l":49.26,"n":123,"o":49.26,"t":"2026-10-12T13:30:00Z","v":9074,"vw":49.443505},{"c":49.37,"h":49.4697,"l":49.25,"n":134,"o":49.29,"t":"2026-10-12T13:45:00Z","v":6693,"vw":49.328601},{"c":49.4401,"h":49.46,"l":49.3,"n":230,"o":49.345,"t":"2026-10-12T14:00:00Z","v":18891,"vw":49.396853},{"c":49.21,"h":49.35,"l":49.14,"n":294,"o":49.35,"t":"2026-10-12T14:15:00Z","v":17262,"vw":49.2657},{"c":49.345,"h":49.41,"l":49.3,"n":290,"o":49.337,"t":"2026-10-12T14:30:00Z","v":19706,"vw":49.347928},{"c":49.26,"h":49.4,"l":49.26,"n":188,"o":49.355,"t":"2026-10-12T14:45:00Z","v":5485,"vw":49.35773},{"c":49.35,"h":49.38,"l":49.23,"n":267,"o":49.23,"t":"2026-10-12T15:00:00Z","v":15500,"vw":49.342854},{"c":49.4,"h":49.4,"l":49.3,"n":285,"o":49.355,"t":"2026-10-12T15:15:00Z","v":16612,"vw":49.365874},{"c":49.5,"h":49.55,"l":49.42,"n":358,"o":49.42,"t":"2026-10-12T15:30:00Z","v":19269,"vw":49.488354},{"c":49.39,"h":49.5,"l":49.39,"n":248,"o":49.49,"t":"2026-10-12T15:45:00Z","v":11060,"vw":49.461433},{"c":49.355,"h":49.415,"l":49.33,"n":232,"o":49.405,"t":"2026-10-12T16:00:00Z","v":7302,"vw":49.362968},{"c":49.37,"h":49.38,"l":49.25,"n":289,"o":49.35,"t":"2026-10-12T16:15:00Z","v":7534,"vw":49.343887},{"c":49.305,"h":49.4,"l":49.29,"n":232,"o":49.3882,"t":"2026-10-12T16:30:00Z","v":9126,"vw":49.333816},{"c":49.5,"h":49.52,"l":49.34,"n":418,"o":49.34,"t":"2026-10-12T16:45:00Z","v":24499,"vw":49.428975},{"c":49.64,"h":49.64,"l":49.51,"n":162,"o":49.53,"t":"2026-10-12T17:00:00Z","v":4741,"vw":49.564468},{"c":49.5601,"h":49.675,"l":49.55,"n":253,"o":49.675,"t":"2026-10-12T17:15:00Z","v":11668,"vw":49.636427},{"c":49.7,"h":49.775,"l":49.61,"n":218,"o":49.61,"t":"2026-10-12T17:30:00Z","v":12199,"vw":49.690483},{"c":49.71,"h":49.735,"l":49.67,"n":197,"o":49.69,"t":"2026-10-12T17:45:00Z","v":7608,"vw":49.696405},{"c":49.61,"h":49.74,"l":49.61,"n":188,"o":49.7,"t":"2026-10-12T18:00:00Z","v":5584,"vw":49.683476},{"c":49.6,"h":49.65,"l":49.575,"n":295,"o":49.61,"t":"2026-10-12T18:15:00Z","v":8759,"vw":49.614913},{"c":49.61,"h":49.71,"l":49.605,"n":315,"o":49.64,"t":"2026-10-12T18:30:00Z","v":17066,"vw":49.653},{"c":49.51,"h":49.61,"l":49.46,"n":235,"o":49.58,"t":"2026-10-12T18:45:00Z","v":7383,"vw":49.518272},{"c":49.43,"h":49.52,"l":49.43,"n":288,"o":49.51,"t":"2026-10-12T19:00:00Z","v":8438,"vw":49.4802},{"c":49.455,"h":49.48,"l":49.4,"n":328,"o":49.42,"t":"2026-10-12T19:15:00Z","v":9636,"vw":49.437414},{"c":49.475,"h":49.48,"l":49.41,"n":605,"o":49.47,"t":"2026-10-12T19:30:00Z","v":17482,"vw":49.44785},{"c":49.33,"h":49.53,"l":49.33,"n":1997,"o":49.49,"t":"2026-10-12T19:45:00Z","v":83326,"vw":49.396088},{"c":49.33,"h":49.35,"l":49.33,"n":44,"o":49.35,"t":"2026-10-12T20:00:00Z","v":89022,"vw":49.330415},{"c":49.33,"h":49.33,"l":49.33,"n":5,"o":49.33,"t":"2026-10-13T10:45:00Z","v":112,"vw":49.33},{"c":49.705,"h":49.89,"l":49.59,"n":103,"o":49.59,"t":"2026-10-13T13:30:00Z","v":9797,"vw":49.738673},{"c":49.53,"h":49.735,"l":49.39,"n":127,"o":49.7,"t":"2026-10-13T13:45:00Z","v":8060,"vw":49.503229},{"c":49.61,"h":49.62,"l":49.31,"n":212,"o":49.465,"t":"2026-10-13T14:00:00Z","v":14112,"vw":49.454503},{"c":49.63,"h":49.7,"l":49.59,"n":116,"o":49.615,"t":"2026-10-13T14:15:00Z","v":4046,"vw":49.616497},{"c":49.82,"h":49.86,"l":49.62,"n":155,"o":49.645,"t":"2026-10-13T14:30:00Z","v":8026,"vw":49.773933},{"c":49.92,"h":49.94,"l":49.73,"n":170,"o":49.82,"t":"2026-10-13T14:45:00Z","v":6676,"vw":49.832736},{"c":49.95,"h":49.9899,"l":49.86,"n":123,"o":49.915,"t":"2026-10-13T15:00:00Z","v":3551,"vw":49.934676},{"c":49.945,"h":49.945,"l":49.8636,"n":169,"o":49.92,"t":"2026-10-13T15:15:00Z","v":4869,"vw":49.920906},{"c":49.98,"h":50,"l":49.9,"n":137,"o":49.9,"t":"2026-10-13T15:30:00Z","v":4676,"vw":49.952386},{"c":49.735,"h":49.965,"l":49.67,"n":238,"o":49.94,"t":"2026-10-13T15:45:00Z","v":9638,"vw":49.790172},{"c":49.855,"h":49.97,"l":49.72,"n":485,"o":49.735,"t":"2026-10-13T16:00:00Z","v":42905,"vw":49.858379},{"c":49.778,"h":49.87,"l":49.778,"n":173,"o":49.86,"t":"2026-10-13T16:15:00Z","v":4607,"vw":49.822733},{"c":49.95,"h":49.99,"l":49.7514,"n":468,"o":49.78,"t":"2026-10-13T16:30:00Z","v":39593,"vw":49.850444},{"c":50.06,"h":50.09,"l":49.945,"n":118,"o":49.95,"t":"2026-10-13T16:45:00Z","v":3562,"vw":49.998822},{"c":50.04,"h":50.05,"l":49.98,"n":76,"o":50.05,"t":"2026-10-13T17:00:00Z","v":2582,"vw":50.023682},{"c":49.89,"h":50.02,"l":49.87,"n":124,"o":50.02,"t":"2026-10-13T17:15:00Z","v":4504,"vw":49.961593},{"c":49.86,"h":49.92,"l":49.86,"n":241,"o":49.89,"t":"2026-10-13T17:30:00Z","v":14387,"vw":49.899732},{"c":49.815,"h":49.85,"l":49.75,"n":180,"o":49.85,"t":"2026-10-13T17:45:00Z","v":12436,"vw":49.799487},{"c":49.895,"h":49.96,"l":49.79,"n":258,"o":49.8,"t":"2026-10-13T18:00:00Z","v":17619,"vw":49.830991},{"c":49.94,"h":50.0299,"l":49.865,"n":348,"o":49.885,"t":"2026-10-13T18:15:00Z","v":20956,"vw":49.9468},{"c":49.935,"h":49.99,"l":49.865,"n":223,"o":49.95,"t":"2026-10-13T18:30:00Z","v":7444,"vw":49.932605},{"c":50.17,"h":50.17,"l":49.94,"n":266,"o":49.94,"t":"2026-10-13T18:45:00Z","v":8405,"vw":50.021428},{"c":50.29,"h":50.33,"l":50.16,"n":371,"o":50.225,"t":"2026-10-13T19:00:00Z","v":20548,"vw":50.207609},{"c":50.295,"h":50.3,"l":50.225,"n":330,"o":50.3,"t":"2026-10-13T19:15:00Z","v":8422,"vw":50.266946},{"c":50.195,"h":50.35,"l":50.175,"n":835,"o":50.31,"t":"2026-10-13T19:30:00Z","v":24905,"vw":50.277563},{"c":50.46,"h":50.5,"l":50.21,"n":1873,"o":50.22,"t":"2026-10-13T19:45:00Z","v":97381,"vw":50.415353},{"c":50.191,"h":50.44,"l":50.191,"n":51,"o":50.43,"t":"2026-10-13T20:00:00Z","v":191345,"vw":50.419234},{"c":49.95,"h":50.19,"l":49.93,"n":4,"o":50.19,"t":"2026-10-14T13:00:00Z","v":301,"vw":50.023333},{"c":49.93,"h":49.93,"l":49.93,"n":6,"o":49.93,"t":"2026-10-14T13:15:00Z","v":375,"vw":49.93},{"c":50.29,"h":50.3,"l":49.765,"n":236,"o":49.89,"t":"2026-10-14T13:30:00Z","v":17541,"vw":49.975492},{"c":50.22,"h":50.3,"l":50.06,"n":189,"o":50.06,"t":"2026-10-14T13:45:00Z","v":9322,"vw":50.186297},{"c":50.285,"h":50.29,"l":50.065,"n":253,"o":50.23,"t":"2026-10-14T14:00:00Z","v":9857,"vw":50.191606},{"c":50.45,"h":50.45,"l":50.235,"n":282,"o":50.235,"t":"2026-10-14T14:15:00Z","v":7462,"vw":50.359613},{"c":50.695,"h":50.695,"l":50.48,"n":250,"o":50.48,"t":"2026-10-14T14:30:00Z","v":7281,"vw":50.595106},{"c":50.41,"h":50.63,"l":50.41,"n":257,"o":50.63,"t":"2026-10-14T14:45:00Z","v":10248,"vw":50.547067},{"c":50.445,"h":50.495,"l":50.37,"n":165,"o":50.4,"t":"2026-10-14T15:00:00Z","v":4609,"vw":50.447216},{"c":50.49,"h":50.49,"l":50.34,"n":287,"o":50.4,"t":"2026-10-14T15:15:00Z","v":6566,"vw":50.396717},{"c":50.35,"h":50.555,"l":50.35,"n":330,"o":50.5,"t":"2026-10-14T15:30:00Z","v":10441,"vw":50.470285},{"c":50.41,"h":50.5,"l":50.34,"n":326,"o":50.365,"t":"2026-10-14T15:45:00Z","v":9359,"vw":50.443295},{"c":50.5101,"h":50.55,"l":50.41,"n":332,"o":50.47,"t":"2026-10-14T16:00:00Z","v":8983,"vw":50.464505},{"c":50.58,"h":50.63,"l":50.435,"n":483,"o":50.52,"t":"2026-10-14T16:15:00Z","v":16466,"vw":50.546291},{"c":50.57,"h":50.6658,"l":50.5,"n":157,"o":50.57,"t":"2026-10-14T16:30:00Z","v":6790,"vw":50.587709},{"c":50.615,"h":50.64,"l":50.58,"n":253,"o":50.64,"t":"2026-10-14T16:45:00Z","v":7884,"vw":50.608661},{"c":50.53,"h":50.715,"l":50.53,"n":183,"o":50.65,"t":"2026-10-14T17:00:00Z","v":6357,"vw":50.637051},{"c":50.28,"h":50.52,"l":50.27,"n":267,"o":50.49,"t":"2026-10-14T17:15:00Z","v":7008,"vw":50.441387},{"c":50.24,"h":50.29,"l":50.17,"n":342,"o":50.27,"t":"2026-10-14T17:30:00Z","v":9242,"vw":50.229932},{"c":49.795,"h":50.23,"l":49.795,"n":514,"o":50.23,"t":"2026-10-14T17:45:00Z","v":14560,"vw":50.074949},{"c":49.94,"h":49.94,"l":49.79,"n":442,"o":49.79,"t":"2026-10-14T18:00:00Z","v":12772,"vw":49.853009},{"c":50.05,"h":50.07,"l":49.95,"n":404,"o":49.96,"t":"2026-10-14T18:15:00Z","v":13110,"vw":50.021514},{"c":50.05,"h":50.08,"l":49.95,"n":311,"o":50.02,"t":"2026-10-14T18:30:00Z","v":9697,"vw":50.004482},{"c":50.165,"h":50.21,"l":50.02,"n":621,"o":50.04,"t":"2026-10-14T18:45:00Z","v":24777,"vw":50.099575},{"c":50.1488,"h":50.23,"l":50.12,"n":277,"o":50.17,"t":"2026-10-14T19:00:00Z","v":8457,"vw":50.179235},{"c":50.27,"h":50.28,"l":50.175,"n":558,"o":50.19,"t":"2026-10-14T19:15:00Z","v":17810,"vw":50.213583},{"c":50.26,"h":50.44,"l":50.21,"n":775,"o":50.28,"t":"2026-10-14T19:30:00Z","v":22108,"vw":50.30654},{"c":50.45,"h":50.46,"l":50.17,"n":1985,"o":50.23,"t":"2026-10-14T19:45:00Z","v":72344,"vw":50.338088},{"c":50.43,"h":50.43,"l":50.43,"n":36,"o":50.43,"t":"2026-10-14T20:00:00Z","v":118978,"vw":50.43},{"c":50.66,"h":50.99,"l":50.66,"n":180,"o":50.79,"t":"2026-10-15T13:30:00Z","v":9365,"vw":50.786063},{"c":51.185,"h":51.185,"l":50.64,"n":165,"o":50.69,"t":"2026-10-15T13:45:00Z","v":11033,"vw":50.951008},{"c":51.4,"h":51.4,"l":51.18,"n":314,"o":51.24,"t":"2026-10-15T14:00:00Z","v":22727,"vw":51.365938},{"c":51.33,"h":51.46,"l":51.175,"n":316,"o":51.45,"t":"2026-10-15T14:15:00Z","v":13178,"vw":51.289816},{"c":51.52,"h":51.68,"l":51.38,"n":298,"o":51.38,"t":"2026-10-15T14:30:00Z","v":9457,"vw":51.566021},{"c":51.55,"h":51.595,"l":51.41,"n":171,"o":51.52,"t":"2026-10-15T14:45:00Z","v":4275,"vw":51.529938},{"c":51.74,"h":51.74,"l":51.57,"n":287,"o":51.59,"t":"2026-10-15T15:00:00Z","v":8900,"vw":51.616252},{"c":51.71,"h":51.7999,"l":51.7,"n":230,"o":51.75,"t":"2026-10-15T15:15:00Z","v":5905,"vw":51.74256},{"c":51.65,"h":51.71,"l":51.57,"n":243,"o":51.71,"t":"2026-10-15T15:30:00Z","v":4717,"vw":51.652786},{"c":51.45,"h":51.67,"l":51.44,"n":320,"o":51.65,"t":"2026-10-15T15:45:00Z","v":12549,"vw":51.523735},{"c":51.28,"h":51.39,"l":51.28,"n":259,"o":51.39,"t":"2026-10-15T16:00:00Z","v":7234,"vw":51.330746},{"c":51.35,"h":51.38,"l":51.275,"n":265,"o":51.3,"t":"2026-10-15T16:15:00Z","v":11764,"vw":51.312334},{"c":51.38,"h":51.46,"l":51.33,"n":295,"o":51.37,"t":"2026-10-15T16:30:00Z","v":9559,"vw":51.412189},{"c":51.405,"h":51.405,"l":51.28,"n":295,"o":51.37,"t":"2026-10-15T16:45:00Z","v":8802,"vw":51.320572},{"c":51.305,"h":51.4075,"l":51.3,"n":303,"o":51.405,"t":"2026-10-15T17:00:00Z","v":13857,"vw":51.357333},{"c":51.3599,"h":51.39,"l":51.28,"n":356,"o":51.34,"t":"2026-10-15T17:15:00Z","v":15863,"vw":51.323013},{"c":51.41,"h":51.41,"l":51.3,"n":360,"o":51.3,"t":"2026-10-15T17:30:00Z","v":12139,"vw":51.336512},{"c":51.39,"h":51.5499,"l":51.34,"n":410,"o":51.41,"t":"2026-10-15T17:45:00Z","v":16865,"vw":51.45599},{"c":51.435,"h":51.475,"l":51.395,"n":332,"o":51.395,"t":"2026-10-15T18:00:00Z","v":10311,"vw":51.430701},{"c":51.33,"h":51.46,"l":51.29,"n":394,"o":51.435,"t":"2026-10-15T18:15:00Z","v":11134,"vw":51.335252},{"c":51.33,"h":51.36,"l":51.22,"n":400,"o":51.355,"t":"2026-10-15T18:30:00Z","v":16745,"vw":51.270113},{"c":51.605,"h":51.66,"l":51.34,"n":690,"o":51.35,"t":"2026-10-15T18:45:00Z","v":20026,"vw":51.48809},{"c":51.69,"h":51.69,"l":51.6051,"n":437,"o":51.625,"t":"2026-10-15T19:00:00Z","v":17691,"vw":51.65256},{"c":51.58,"h":51.75,"l":51.555,"n":577,"o":51.69,"t":"2026-10-15T19:15:00Z","v":15625,"vw":51.649921},{"c":51.585,"h":51.645,"l":51.52,"n":717,"o":51.59,"t":"2026-10-15T19:30:00Z","v":21907,"vw":51.593464},{"c":51.57,"h":51.66,"l":51.47,"n":2133,"o":51.61,"t":"2026-10-15T19:45:00Z","v":81382,"vw":51.590271},{"c":51.57,"h":51.57,"l":51.57,"n":35,"o":51.57,"t":"2026-10-15T20:00:00Z","v":118591,"vw":51.57},{"c":51.57,"h":51.57,"l":51.57,"n":2,"o":51.57,"t":"2026-10-16T11:00:00Z","v":300,"vw":51.57},{"c":52.245,"h":52.245,"l":51.68,"n":203,"o":51.68,"t":"2026-10-16T13:30:00Z","v":15196,"vw":51.793591},{"c":52.51,"h":52.68,"l":52.06,"n":162,"o":52.06,"t":"2026-10-16T13:45:00Z","v":13590,"vw":52.369909},{"c":52.42,"h":52.5,"l":52.1975,"n":174,"o":52.5,"t":"2026-10-16T14:00:00Z","v":3102,"vw":52.360938},{"c":52.235,"h":52.29,"l":52.08,"n":287,"o":52.27,"t":"2026-10-16T14:15:00Z","v":14325,"vw":52.181544},{"c":51.81,"h":52.3099,"l":51.81,"n":181,"o":52.24,"t":"2026-10-16T14:30:00Z","v":8057,"vw":52.152236},{"c":52.035,"h":52.13,"l":51.86,"n":320,"o":51.915,"t":"2026-10-16T14:45:00Z","v":10261,"vw":52.010175},{"c":52.05,"h":52.165,"l":51.92,"n":452,"o":52.04,"t":"2026-10-16T15:00:00Z","v":17639,"vw":52.056747},{"c":51.75,"h":52.08,"l":51.74,"n":269,"o":52.04,"t":"2026-10-16T15:15:00Z","v":13359,"vw":51.848638},{"c":51.75,"h":52.01,"l":51.74,"n":300,"o":51.74,"t":"2026-10-16T15:30:00Z","v":8898,"vw":51.893326},{"c":51.71,"h":51.85,"l":51.675,"n":270,"o":51.81,"t":"2026-10-16T15:45:00Z","v":9170,"vw":51.764866},{"c":51.63,"h":51.69,"l":51.565,"n":305,"o":51.64,"t":"2026-10-16T16:00:00Z","v":7599,"vw":51.626652},{"c":51.74,"h":51.75,"l":51.58,"n":453,"o":51.615,"t":"2026-10-16T16:15:00Z","v":14033,"vw":51.702043},{"c":51.85,"h":51.85,"l":51.685,"n":415,"o":51.74,"t":"2026-10-16T16:30:00Z","v":11856,"vw":51.776709},{"c":51.74,"h":51.85,"l":51.7075,"n":342,"o":51.82,"t":"2026-10-16T16:45:00Z","v":13207,"vw":51.784265},{"c":51.66,"h":51.77,"l":51.55,"n":441,"o":51.715,"t":"2026-10-16T17:00:00Z","v":28452,"vw":51.707394},{"c":51.82,"h":51.82,"l":51.58,"n":234,"o":51.68,"t":"2026-10-16T17:15:00Z","v":17906,"vw":51.663755},{"c":51.78,"h":51.82,"l":51.665,"n":226,"o":51.67,"t":"2026-10-16T17:30:00Z","v":13432,"vw":51.745649},{"c":51.66,"h":51.785,"l":51.61,"n":416,"o":51.78,"t":"2026-10-16T17:45:00Z","v":18924,"vw":51.677565},{"c":51.43,"h":51.615,"l":51.36,"n":447,"o":51.615,"t":"2026-10-16T18:00:00Z","v":56464,"vw":51.481369},{"c":51.31,"h":51.39,"l":51.23,"n":282,"o":51.39,"t":"2026-10-16T18:15:00Z","v":6739,"vw":51.316039},{"c":51.28,"h":51.28,"l":51.14,"n":246,"o":51.27,"t":"2026-10-16T18:30:00Z","v":9147,"vw":51.220986},{"c":51.32,"h":51.39,"l":51.2275,"n":301,"o":51.275,"t":"2026-10-16T18:45:00Z","v":10764,"vw":51.316779},{"c":51.39,"h":51.44,"l":51.335,"n":245,"o":51.37,"t":"2026-10-16T19:00:00Z","v":7981,"vw":51.383613},{"c":51.37,"h":51.56,"l":51.37,"n":410,"o":51.375,"t":"2026-10-16T19:15:00Z","v":16478,"vw":51.479474},{"c":51.12,"h":51.38,"l":51.12,"n":495,"o":51.37,"t":"2026-10-16T19:30:00Z","v":22793,"vw":51.241284},{"c":51.31,"h":51.4,"l":51.18,"n":2147,"o":51.18,"t":"2026-10-16T19:45:00Z","v":95990,"vw":51.317191},{"c":51.32,"h":51.32,"l":51.32,"n":36,"o":51.32,"t":"2026-10-16T20:00:00Z","v":166351,"vw":51.32},{"c":50.7,"h":51.5,"l":50.7,"n":273,"o":51.5,"t":"2026-10-19T13:30:00Z","v":32335,"vw":51.258164},{"c":50.54,"h":50.84,"l":50.525,"n":93,"o":50.84,"t":"2026-10-19T13:45:00Z","v":5164,"vw":50.661915},{"c":50.98,"h":51.09,"l":50.7,"n":182,"o":50.7,"t":"2026-10-19T14:00:00Z","v":29425,"vw":50.838972},{"c":50.82,"h":51.25,"l":50.81,"n":104,"o":51.08,"t":"2026-10-19T14:15:00Z","v":7938,"vw":51.14744},{"c":51.04,"h":51.125,"l":50.81,"n":195,"o":50.81,"t":"2026-10-19T14:30:00Z","v":10333,"vw":50.992629},{"c":51.1,"h":51.125,"l":50.945,"n":225,"o":50.98,"t":"2026-10-19T14:45:00Z","v":7116,"vw":51.030543},{"c":51.15,"h":51.35,"l":51.04,"n":276,"o":51.08,"t":"2026-10-19T15:00:00Z","v":10500,"vw":51.205091},{"c":51.44,"h":51.46,"l":51.1501,"n":222,"o":51.2899,"t":"2026-10-19T15:15:00Z","v":8857,"vw":51.382812},{"c":51.4,"h":51.4,"l":51.3412,"n":193,"o":51.4,"t":"2026-10-19T15:30:00Z","v":9301,"vw":51.370527},{"c":51.185,"h":51.4,"l":51.16,"n":144,"o":51.4,"t":"2026-10-19T15:45:00Z","v":7744,"vw":51.244386},{"c":51.09,"h":51.185,"l":50.99,"n":117,"o":51.185,"t":"2026-10-19T16:00:00Z","v":2738,"vw":51.09},{"c":51.14,"h":51.14,"l":51.08,"n":136,"o":51.11,"t":"2026-10-19T16:15:00Z","v":4672,"vw":51.109279},{"c":51.3,"h":51.37,"l":51.06,"n":350,"o":51.11,"t":"2026-10-19T16:30:00Z","v":13514,"vw":51.185025},{"c":51.31,"h":51.35,"l":51.3,"n":215,"o":51.3,"t":"2026-10-19T16:45:00Z","v":8429,"vw":51.331687},{"c":51.23,"h":51.29,"l":51.21,"n":108,"o":51.29,"t":"2026-10-19T17:00:00Z","v":3602,"vw":51.26245},{"c":51.14,"h":51.24,"l":51.03,"n":149,"o":51.195,"t":"2026-10-19T17:15:00Z","v":9233,"vw":51.103902},{"c":51.205,"h":51.21,"l":51.09,"n":282,"o":51.1516,"t":"2026-10-19T17:30:00Z","v":10087,"vw":51.149204},{"c":51.1901,"h":51.2,"l":51.1493,"n":62,"o":51.16,"t":"2026-10-19T17:45:00Z","v":2888,"vw":51.164273},{"c":51.11,"h":51.185,"l":51.07,"n":215,"o":51.185,"t":"2026-10-19T18:00:00Z","v":6765,"vw":51.126797},{"c":51.05,"h":51.15,"l":51.05,"n":160,"o":51.11,"t":"2026-10-19T18:15:00Z","v":5368,"vw":51.10395},{"c":51.09,"h":51.12,"l":51.045,"n":233,"o":51.045,"t":"2026-10-19T18:30:00Z","v":7457,"vw":51.079654},{"c":50.925,"h":51.125,"l":50.9,"n":392,"o":51.12,"t":"2026-10-19T18:45:00Z","v":19024,"vw":51.008606},{"c":50.975,"h":50.985,"l":50.85,"n":493,"o":50.925,"t":"2026-10-19T19:00:00Z","v":24086,"vw":50.924178},{"c":51.02,"h":51.1,"l":50.94,"n":588,"o":50.975,"t":"2026-10-19T19:15:00Z","v":28550,"vw":51.024481},{"c":51.03,"h":51.05,"l":50.95,"n":562,"o":51.01,"t":"2026-10-19T19:30:00Z","v":25674,"vw":51.009004},{"c":51.07,"h":51.1,"l":50.92,"n":1796,"o":51.02,"t":"2026-10-19T19:45:00Z","v":71225,"vw":51.025624},{"c":51.0549,"h":51.06,"l":51.0549,"n":39,"o":51.06,"t":"2026-10-19T20:00:00Z","v":137117,"vw":51.059102},{"c":51.06,"h":51.06,"l":51.06,"n":1,"o":51.06,"t":"2026-10-19T20:15:00Z","v":804,"vw":51.06},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-19T20:45:00Z","v":200,"vw":51.2},{"c":51.2975,"h":51.6,"l":50.9228,"n":101,"o":50.97,"t":"2026-10-20T13:30:00Z","v":7291,"vw":51.229267},{"c":51.315,"h":51.32,"l":51.05,"n":85,"o":51.315,"t":"2026-10-20T13:45:00Z","v":7790,"vw":51.294926},{"c":50.8121,"h":51.12,"l":50.8,"n":100,"o":51.12,"t":"2026-10-20T14:00:00Z","v":3258,"vw":50.955694},{"c":51.145,"h":51.16,"l":50.77,"n":528,"o":50.8,"t":"2026-10-20T14:15:00Z","v":22182,"vw":50.946351},{"c":51.04,"h":51.32,"l":50.82,"n":321,"o":51.145,"t":"2026-10-20T14:30:00Z","v":15367,"vw":51.120266},{"c":51.17,"h":51.3499,"l":51.03,"n":333,"o":51.115,"t":"2026-10-20T14:45:00Z","v":13944,"vw":51.212726},{"c":50.95,"h":51.22,"l":50.93,"n":373,"o":51.17,"t":"2026-10-20T15:00:00Z","v":13171,"vw":51.078196},{"c":50.94,"h":51.13,"l":50.92,"n":211,"o":50.94,"t":"2026-10-20T15:15:00Z","v":7379,"vw":51.046942},{"c":50.98,"h":51.02,"l":50.84,"n":333,"o":50.945,"t":"2026-10-20T15:30:00Z","v":12109,"vw":50.962605},{"c":50.815,"h":50.89,"l":50.76,"n":185,"o":50.89,"t":"2026-10-20T15:45:00Z","v":5465,"vw":50.838616},{"c":50.68,"h":50.76,"l":50.57,"n":178,"o":50.76,"t":"2026-10-20T16:00:00Z","v":5339,"vw":50.698963},{"c":50.5501,"h":50.725,"l":50.5,"n":326,"o":50.68,"t":"2026-10-20T16:15:00Z","v":11424,"vw":50.584579},{"c":50.71,"h":50.72,"l":50.64,"n":178,"o":50.64,"t":"2026-10-20T16:30:00Z","v":6211,"vw":50.694262},{"c":50.62,"h":50.78,"l":50.57,"n":210,"o":50.69,"t":"2026-10-20T16:45:00Z","v":7987,"vw":50.710743},{"c":50.47,"h":50.69,"l":50.47,"n":280,"o":50.58,"t":"2026-10-20T17:00:00Z","v":11496,"vw":50.580263},{"c":50.51,"h":50.58,"l":50.47,"n":235,"o":50.48,"t":"2026-10-20T17:15:00Z","v":8574,"vw":50.53216},{"c":50.57,"h":50.6,"l":50.47,"n":383,"o":50.525,"t":"2026-10-20T17:30:00Z","v":17273,"vw":50.543559},{"c":50.5906,"h":50.72,"l":50.57,"n":250,"o":50.61,"t":"2026-10-20T17:45:00Z","v":15627,"vw":50.66751},{"c":50.565,"h":50.66,"l":50.45,"n":436,"o":50.62,"t":"2026-10-20T18:00:00Z","v":17115,"vw":50.533426},{"c":50.53,"h":50.54,"l":50.45,"n":322,"o":50.52,"t":"2026-10-20T18:15:00Z","v":14230,"vw":50.49147},{"c":50.62,"h":50.62,"l":50.54,"n":333,"o":50.55,"t":"2026-10-20T18:30:00Z","v":10322,"vw":50.575628},{"c":50.68,"h":50.73,"l":50.63,"n":301,"o":50.63,"t":"2026-10-20T18:45:00Z","v":8627,"vw":50.669321},{"c":50.76,"h":50.78,"l":50.675,"n":309,"o":50.68,"t":"2026-10-20T19:00:00Z","v":10981,"vw":50.699348},{"c":50.82,"h":50.89,"l":50.72,"n":449,"o":50.77,"t":"2026-10-20T19:15:00Z","v":20319,"vw":50.811067},{"c":50.765,"h":50.84,"l":50.64,"n":505,"o":50.835,"t":"2026-10-20T19:30:00Z","v":16864,"vw":50.754538},{"c":50.57,"h":50.78,"l":50.55,"n":1478,"o":50.765,"t":"2026-10-20T19:45:00Z","v":67517,"vw":50.619206},{"c":50.57,"h":50.57,"l":50.57,"n":43,"o":50.57,"t":"2026-10-20T20:00:00Z","v":190923,"vw":50.57},{"c":49.88,"h":50.4,"l":49.52,"n":296,"o":50.4,"t":"2026-10-21T13:30:00Z","v":40603,"vw":49.967317},{"c":50.28,"h":50.295,"l":50.02,"n":184,"o":50.02,"t":"2026-10-21T13:45:00Z","v":5414,"vw":50.22399},{"c":50.1,"h":50.2375,"l":49.99,"n":408,"o":50.2375,"t":"2026-10-21T14:00:00Z","v":20395,"vw":50.046082},{"c":49.99,"h":50.1325,"l":49.64,"n":386,"o":50.1,"t":"2026-10-21T14:15:00Z","v":23725,"vw":49.972797},{"c":50.18,"h":50.2,"l":49.99,"n":341,"o":50.03,"t":"2026-10-21T14:30:00Z","v":20624,"vw":50.101828},{"c":50,"h":50.19,"l":49.86,"n":258,"o":50.105,"t":"2026-10-21T14:45:00Z","v":9308,"vw":50.029667},{"c":49.85,"h":50,"l":49.85,"n":381,"o":50,"t":"2026-10-21T15:00:00Z","v":11384,"vw":49.941354},{"c":50.09,"h":50.11,"l":49.89,"n":365,"o":49.89,"t":"2026-10-21T15:15:00Z","v":22180,"vw":50.029532},{"c":49.87,"h":50.16,"l":49.87,"n":308,"o":50.16,"t":"2026-10-21T15:30:00Z","v":10148,"vw":50.001989},{"c":50.085,"h":50.085,"l":49.88,"n":302,"o":49.91,"t":"2026-10-21T15:45:00Z","v":16037,"vw":49.982223},{"c":49.97,"h":50.16,"l":49.965,"n":369,"o":50.085,"t":"2026-10-21T16:00:00Z","v":17886,"vw":50.064686},{"c":50.03,"h":50.065,"l":49.89,"n":290,"o":49.96,"t":"2026-10-21T16:15:00Z","v":16779,"vw":49.984679},{"c":50.06,"h":50.245,"l":49.95,"n":343,"o":50.02,"t":"2026-10-21T16:30:00Z","v":21944,"vw":49.992996},{"c":50.11,"h":50.1192,"l":49.9401,"n":219,"o":49.9401,"t":"2026-10-21T16:45:00Z","v":10854,"vw":50.048717},{"c":50.175,"h":50.2,"l":49.95,"n":200,"o":50.05,"t":"2026-10-21T17:00:00Z","v":7318,"vw":50.054485},{"c":50.125,"h":50.185,"l":50.045,"n":147,"o":50.185,"t":"2026-10-21T17:15:00Z","v":7793,"vw":50.116258},{"c":50.215,"h":50.28,"l":50.15,"n":153,"o":50.23,"t":"2026-10-21T17:30:00Z","v":4315,"vw":50.214145},{"c":50.37,"h":50.38,"l":50.22,"n":204,"o":50.26,"t":"2026-10-21T17:45:00Z","v":11461,"vw":50.258224},{"c":50.34,"h":50.36,"l":50.28,"n":173,"o":50.32,"t":"2026-10-21T18:00:00Z","v":4214,"vw":50.31723},{"c":50.3,"h":50.34,"l":50.23,"n":233,"o":50.32,"t":"2026-10-21T18:15:00Z","v":7983,"vw":50.268969},{"c":50.36,"h":50.39,"l":50.29,"n":193,"o":50.29,"t":"2026-10-21T18:30:00Z","v":3689,"vw":50.354462},{"c":50.155,"h":50.355,"l":50.15,"n":346,"o":50.355,"t":"2026-10-21T18:45:00Z","v":13975,"vw":50.279812},{"c":50.075,"h":50.16,"l":49.965,"n":453,"o":50.155,"t":"2026-10-21T19:00:00Z","v":13017,"vw":50.062705},{"c":50.3,"h":50.3,"l":50.075,"n":337,"o":50.075,"t":"2026-10-21T19:15:00Z","v":11473,"vw":50.17964},{"c":50.3902,"h":50.47,"l":50.29,"n":428,"o":50.3,"t":"2026-10-21T19:30:00Z","v":13919,"vw":50.371171},{"c":50.67,"h":50.76,"l":50.43,"n":1671,"o":50.44,"t":"2026-10-21T19:45:00Z","v":76332,"vw":50.649174},{"c":50.66,"h":50.66,"l":50.66,"n":48,"o":50.66,"t":"2026-10-21T20:00:00Z","v":141246,"vw":50.66},{"c":50.94,"h":51.13,"l":50.39,"n":122,"o":50.41,"t":"2026-10-22T13:30:00Z","v":11944,"vw":50.641314},{"c":51.47,"h":51.515,"l":50.805,"n":114,"o":50.83,"t":"2026-10-22T13:45:00Z","v":6843,"vw":51.246576},{"c":51.75,"h":51.75,"l":51.4322,"n":331,"o":51.52,"t":"2026-10-22T14:00:00Z","v":19915,"vw":51.573858},{"c":51.49,"h":51.87,"l":51.49,"n":366,"o":51.78,"t":"2026-10-22T14:15:00Z","v":13309,"vw":51.717372},{"c":51.63,"h":51.63,"l":51.28,"n":462,"o":51.57,"t":"2026-10-22T14:30:00Z","v":14571,"vw":51.402745},{"c":51.76,"h":51.8,"l":51.58,"n":447,"o":51.7,"t":"2026-10-22T14:45:00Z","v":13937,"vw":51.702944},{"c":51.64,"h":51.755,"l":51.59,"n":368,"o":51.755,"t":"2026-10-22T15:00:00Z","v":10899,"vw":51.687714},{"c":51.76,"h":51.867,"l":51.62,"n":604,"o":51.65,"t":"2026-10-22T15:15:00Z","v":27710,"vw":51.70478},{"c":51.37,"h":51.74,"l":51.335,"n":560,"o":51.73,"t":"2026-10-22T15:30:00Z","v":35179,"vw":51.536339},{"c":51.205,"h":51.445,"l":51.19,"n":427,"o":51.36,"t":"2026-10-22T15:45:00Z","v":13786,"vw":51.366658},{"c":51.01,"h":51.28,"l":51.01,"n":577,"o":51.25,"t":"2026-10-22T16:00:00Z","v":18274,"vw":51.156468},{"c":51.16,"h":51.2,"l":50.865,"n":495,"o":50.995,"t":"2026-10-22T16:15:00Z","v":30277,"vw":51.016525},{"c":50.85,"h":51.2,"l":50.84,"n":476,"o":51.16,"t":"2026-10-22T16:30:00Z","v":24267,"vw":51.091539},{"c":50.915,"h":51.08,"l":50.77,"n":452,"o":50.89,"t":"2026-10-22T16:45:00Z","v":16002,"vw":50.895603},{"c":50.735,"h":50.98,"l":50.605,"n":271,"o":50.98,"t":"2026-10-22T17:00:00Z","v":11728,"vw":50.722836},{"c":50.69,"h":50.77,"l":50.61,"n":229,"o":50.7,"t":"2026-10-22T17:15:00Z","v":9528,"vw":50.696176},{"c":50.975,"h":51.125,"l":50.535,"n":822,"o":50.625,"t":"2026-10-22T17:30:00Z","v":44658,"vw":50.838686},{"c":50.91,"h":51.04,"l":50.795,"n":449,"o":51,"t":"2026-10-22T17:45:00Z","v":13211,"vw":50.936657},{"c":50.875,"h":50.96,"l":50.765,"n":484,"o":50.9,"t":"2026-10-22T18:00:00Z","v":18501,"vw":50.873163},{"c":50.8,"h":50.97,"l":50.79,"n":569,"o":50.875,"t":"2026-10-22T18:15:00Z","v":27146,"vw":50.888308},{"c":50.79,"h":50.905,"l":50.72,"n":430,"o":50.805,"t":"2026-10-22T18:30:00Z","v":14316,"vw":50.800814},{"c":50.77,"h":50.85,"l":50.76,"n":544,"o":50.85,"t":"2026-10-22T18:45:00Z","v":20719,"vw":50.798371},{"c":50.845,"h":50.89,"l":50.72,"n":758,"o":50.77,"t":"2026-10-22T19:00:00Z","v":33221,"vw":50.793242},{"c":50.8,"h":50.935,"l":50.79,"n":675,"o":50.845,"t":"2026-10-22T19:15:00Z","v":23491,"vw":50.873408},{"c":50.83,"h":50.845,"l":50.665,"n":886,"o":50.78,"t":"2026-10-22T19:30:00Z","v":33422,"vw":50.765221},{"c":50.88,"h":51.02,"l":50.74,"n":1709,"o":50.83,"t":"2026-10-22T19:45:00Z","v":73450,"vw":50.876074},{"c":50.89,"h":50.89,"l":50.89,"n":46,"o":50.89,"t":"2026-10-22T20:00:00Z","v":151989,"vw":50.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":76.11221819643083,"iv":0.9763260925944477,"gamma":0.013316781089024636,"theta":-0.04215163755989163,"vega":0.02496410589757569,"rho":0.0034659224000801177,"breakevenPct":50.69211671532881},{"delta":0.15,"premium":0.9932275997137366,"strike":70.0694254510756,"iv":0.9641363851529309,"gamma":0.01773790776339788,"theta":-0.05798555254638216,"vega":0.03313092914041135,"rho":0.005112880910372684,"breakevenPct":39.63971910157072},{"delta":0.2,"premium":0.46078114691846284,"strike":54.91054713270384,"iv":0.2912164115551242,"gamma":0.06623267093112702,"theta":-0.02114514971554038,"vega":0.03936209843038191,"rho":0.007201029488734998,"breakevenPct":8.805911337438205},{"delta":0.25,"premium":0.7022043097849251,"strike":54.306989225537684,"iv":0.2957006284239634,"gamma":0.06814605945974955,"theta":-0.022749728167415946,"vega":0.04130874316607735,"rho":0.009014345073688956,"breakevenPct":8.094308381455313},{"delta":0.3,"premium":0.9436274726513871,"strike":53.70343131837153,"iv":0.3001848452928026,"gamma":0.07005944798837209,"theta":-0.024354306619291513,"vega":0.04325538790177279,"rho":0.010827660658642914,"breakevenPct":7.382705425472423},{"delta":0.35,"premium":1.1850506355178494,"strike":53.09987341120538,"iv":0.3046690621616418,"gamma":0.07197283651699463,"theta":-0.025958885071167084,"vega":0.04520203263746823,"rho":0.01264097624359687,"breakevenPct":6.671102469489531},{"delta":0.4,"premium":1.4264737983843119,"strike":52.49631550403922,"iv":0.309153279030481,"gamma":0.07388622504561718,"theta":-0.027563463523042654,"vega":0.04714867737316367,"rho":0.01445429182855083,"breakevenPct":5.959499513506639},{"delta":0.45,"premium":1.6678969612507741,"strike":51.89275759687307,"iv":0.3136374958993202,"gamma":0.07579961357423971,"theta":-0.02916804197491822,"vega":0.049095322108859106,"rho":0.01626760741350479,"breakevenPct":5.247896557523748},{"delta":0.5,"premium":1.9093201241172364,"strike":51.289199689706905,"iv":0.3181217127681594,"gamma":0.07771300210286225,"theta":-0.03077262042679379,"vega":0.051041966844554545,"rho":0.018080922998458746,"breakevenPct":4.536293601540857},{"delta":0.55,"premium":2.150743286983699,"strike":50.685641782540756,"iv":0.32260592963699863,"gamma":0.0796263906314848,"theta":-0.032377198878669355,"vega":0.052988611580249985,"rho":0.0198942385834127,"breakevenPct":3.824690645557965},{"delta":0.6,"premium":2.3921664498501607,"strike":50.0820838753746,"iv":0.32709014650583784,"gamma":0.08153977916010734,"theta":-0.03398177733054492,"vega":0.05493525631594542,"rho":0.021707554168366658,"breakevenPct":3.1130876895750736},{"delta":0.65,"premium":3.0012478485370053,"strike":49.25645438898451,"iv":0.3337524612736661,"gamma":0.0746768330464716,"theta":-0.03216268502581755,"vega":0.050813080895008605,"rho":0.023283895518189636,"breakevenPct":2.6875658037365127},{"delta":0.7,"premium":3.668201376936316,"strike":48.39586919104991,"iv":0.34075762478485366,"gamma":0.06643242685025819,"theta":-0.029804681583476766,"vega":0.0457356282271945,"rho":0.02482293536803829,"breakevenPct":2.3070751974577077},{"delta":0.75,"premium":4.335154905335628,"strike":47.53528399311532,"iv":0.3477627882960413,"gamma":0.05818802065404475,"theta":-0.027446678141135973,"vega":0.04065817555938038,"rho":0.026361975217886947,"breakevenPct":1.9265845911789021},{"delta":0.8,"premium":5.002108433734941,"strike":46.674698795180724,"iv":0.3547679518072289,"gamma":0.04994361445783131,"theta":-0.02508867469879518,"vega":0.03558072289156626,"rho":0.027901015067735607,"breakevenPct":1.5460939849000965},{"delta":0.85,"premium":5.6690619621342515,"strike":45.81411359724613,"iv":0.3617731153184165,"gamma":0.0416992082616179,"theta":-0.022730671256454393,"vega":0.030503270223752155,"rho":0.029440054917584262,"breakevenPct":1.1656033786212918},{"delta":0.9,"premium":6.692441860465122,"strike":44.60755813953488,"iv":0.38793575581395373,"gamma":0.03240872093023254,"theta":-0.020774709302325587,"vega":0.025166279069767435,"rho":0.030703892982472347,"breakevenPct":0.8056592650815417}],"put":[{"delta":0.1,"premium":0.4787023538061023,"strike":40.740470761220465,"iv":0.6709954935801081,"gamma":0.019143113894623066,"theta":-0.027921456497465177,"vega":0.024957936870783685,"rho":-0.004521912142916713,"breakevenPct":20.8847152536562},{"delta":0.15,"premium":0.5296826923076923,"strike":45.121153846153845,"iv":0.4456212692307692,"gamma":0.03612142307692307,"theta":-0.024461692307692306,"vega":0.03305973076923077,"rho":-0.0066286289098327735,"breakevenPct":12.376751515334735},{"delta":0.2,"premium":0.7652596153846154,"strike":46.082692307692305,"iv":0.43467896153846153,"gamma":0.04264065384615385,"theta":-0.026538615384615386,"vega":0.03750203846153846,"rho":-0.008870200128958707,"breakevenPct":10.950220687153287},{"delta":0.25,"premium":1.0008365384615385,"strike":47.04423076923077,"iv":0.42373665384615383,"gamma":0.04915988461538461,"theta":-0.028615538461538463,"vega":0.04194434615384615,"rho":-0.011111771348084637,"breakevenPct":9.523689858971842},{"delta":0.3,"premium":1.2364134615384614,"strike":48.00576923076923,"iv":0.41279434615384614,"gamma":0.05567911538461538,"theta":-0.03069246153846154,"vega":0.04638665384615384,"rho":-0.01335334256721057,"breakevenPct":8.097159030790394},{"delta":0.35,"premium":1.4719903846153843,"strike":48.96730769230769,"iv":0.4018520384615385,"gamma":0.062198346153846146,"theta":-0.03276938461538462,"vega":0.05082896153846153,"rho":-0.0155949137863365,"breakevenPct":6.670628202608949},{"delta":0.4,"premium":1.7075673076923077,"strike":49.92884615384615,"iv":0.39090973076923075,"gamma":0.06871757692307692,"theta":-0.0348463076923077,"vega":0.05527126923076923,"rho":-0.017836485005462435,"breakevenPct":5.244097374427501},{"delta":0.45,"premium":2.1109432886862356,"strike":50.65973211741237,"iv":0.3858249358791679,"gamma":0.06815762325448846,"theta":-0.033443032202906814,"vega":0.05421456255343402,"rho":-0.020167138114571416,"breakevenPct":4.600532857681015},{"delta":0.5,"premium":2.527728697634654,"strike":51.372185807922484,"iv":0.3812082359646623,"gamma":0.06703194642348247,"theta":-0.03176164149330294,"vega":0.05271840980336278,"rho":-0.02250491007881943,"breakevenPct":4.019538002971448},{"delta":0.55,"premium":2.9445141065830724,"strike":52.0846394984326,"iv":0.37659153605015677,"gamma":0.06590626959247649,"theta":-0.03008025078369906,"vega":0.05122225705329153,"rho":-0.024842682043067447,"breakevenPct":3.4385431482618802},{"delta":0.6,"premium":3.36129951553149,"strike":52.79709318894272,"iv":0.3719748361356512,"gamma":0.06478059276147051,"theta":-0.028398860074095186,"vega":0.04972610430322029,"rho":-0.027180454007315457,"breakevenPct":2.8575482935523135},{"delta":0.65,"premium":3.7780849244799093,"strike":53.509546879452834,"iv":0.36735813622114566,"gamma":0.06365491593046452,"theta":-0.026717469364491306,"vega":0.04822995155314905,"rho":-0.029518225971563474,"breakevenPct":2.2765534388427455},{"delta":0.7,"premium":4.194870333428327,"strike":54.22200056996295,"iv":0.3627414363066401,"gamma":0.06252923909945854,"theta":-0.025036078654887436,"vega":0.046733798803077806,"rho":-0.03185599793581148,"breakevenPct":1.6955585841331797},{"delta":0.75,"premium":4.611655742376746,"strike":54.93445426047307,"iv":0.35812473639213455,"gamma":0.061403562268452554,"theta":-0.02335468794528356,"vega":0.04523764605300656,"rho":-0.0341937699000595,"breakevenPct":1.1145637294236117},{"delta":0.8,"premium":5.9487921169739355,"strike":56.443102352193264,"iv":0.37181354100445013,"gamma":0.05151576605212969,"theta":-0.019419071837253655,"vega":0.03869262555626192,"rho":-0.03719496338296608,"breakevenPct":0.7775393294963117},{"delta":0.85,"premium":7.379179910998092,"strike":58.032422123331216,"iv":0.38735708836617927,"gamma":0.04074017800381438,"theta":-0.015255054036872223,"vega":0.031636045772409416,"rho":-0.04026337578626537,"breakevenPct":0.46523440296104923},{"delta":0.9,"premium":8.80956770502225,"strike":59.62174189446917,"iv":0.40290063572790846,"gamma":0.029964589955499055,"theta":-0.011091036236490784,"vega":0.0245794659885569,"rho":-0.04333178818956466,"breakevenPct":0.15292947642578603}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":76.11221819643083,"iv":0.9763260925944477,"gamma":0.013316781089024636,"theta":-0.04215163755989163,"vega":0.02496410589757569,"rho":0.0034659224000801177,"breakevenPct":50.69211671532881},{"delta":0.15,"premium":0.9932275997137366,"strike":70.0694254510756,"iv":0.9641363851529309,"gamma":0.01773790776339788,"theta":-0.05798555254638216,"vega":0.03313092914041135,"rho":0.005112880910372684,"breakevenPct":39.63971910157072},{"delta":0.2,"premium":0.46078114691846284,"strike":54.91054713270384,"iv":0.2912164115551242,"gamma":0.06623267093112702,"theta":-0.02114514971554038,"vega":0.03936209843038191,"rho":0.007201029488734998,"breakevenPct":8.805911337438205},{"delta":0.25,"premium":0.7022043097849251,"strike":54.306989225537684,"iv":0.2957006284239634,"gamma":0.06814605945974955,"theta":-0.022749728167415946,"vega":0.04130874316607735,"rho":0.009014345073688956,"breakevenPct":8.094308381455313},{"delta":0.3,"premium":0.9436274726513871,"strike":53.70343131837153,"iv":0.3001848452928026,"gamma":0.07005944798837209,"theta":-0.024354306619291513,"vega":0.04325538790177279,"rho":0.010827660658642914,"breakevenPct":7.382705425472423},{"delta":0.35,"premium":1.1850506355178494,"strike":53.09987341120538,"iv":0.3046690621616418,"gamma":0.07197283651699463,"theta":-0.025958885071167084,"vega":0.04520203263746823,"rho":0.01264097624359687,"breakevenPct":6.671102469489531},{"delta":0.4,"premium":1.4264737983843119,"strike":52.49631550403922,"iv":0.309153279030481,"gamma":0.07388622504561718,"theta":-0.027563463523042654,"vega":0.04714867737316367,"rho":0.01445429182855083,"breakevenPct":5.959499513506639},{"delta":0.45,"premium":1.6678969612507741,"strike":51.89275759687307,"iv":0.3136374958993202,"gamma":0.07579961357423971,"theta":-0.02916804197491822,"vega":0.049095322108859106,"rho":0.01626760741350479,"breakevenPct":5.247896557523748},{"delta":0.5,"premium":1.9093201241172364,"strike":51.289199689706905,"iv":0.3181217127681594,"gamma":0.07771300210286225,"theta":-0.03077262042679379,"vega":0.051041966844554545,"rho":0.018080922998458746,"breakevenPct":4.536293601540857},{"delta":0.55,"premium":2.150743286983699,"strike":50.685641782540756,"iv":0.32260592963699863,"gamma":0.0796263906314848,"theta":-0.032377198878669355,"vega":0.052988611580249985,"rho":0.0198942385834127,"breakevenPct":3.824690645557965},{"delta":0.6,"premium":2.3921664498501607,"strike":50.0820838753746,"iv":0.32709014650583784,"gamma":0.08153977916010734,"theta":-0.03398177733054492,"vega":0.05493525631594542,"rho":0.021707554168366658,"breakevenPct":3.1130876895750736},{"delta":0.65,"premium":3.0012478485370053,"strike":49.25645438898451,"iv":0.3337524612736661,"gamma":0.0746768330464716,"theta":-0.03216268502581755,"vega":0.050813080895008605,"rho":0.023283895518189636,"breakevenPct":2.6875658037365127},{"delta":0.7,"premium":3.668201376936316,"strike":48.39586919104991,"iv":0.34075762478485366,"gamma":0.06643242685025819,"theta":-0.029804681583476766,"vega":0.0457356282271945,"rho":0.02482293536803829,"breakevenPct":2.3070751974577077},{"delta":0.75,"premium":4.335154905335628,"strike":47.53528399311532,"iv":0.3477627882960413,"gamma":0.05818802065404475,"theta":-0.027446678141135973,"vega":0.04065817555938038,"rho":0.026361975217886947,"breakevenPct":1.9265845911789021},{"delta":0.8,"premium":5.002108433734941,"strike":46.674698795180724,"iv":0.3547679518072289,"gamma":0.04994361445783131,"theta":-0.02508867469879518,"vega":0.03558072289156626,"rho":0.027901015067735607,"breakevenPct":1.5460939849000965},{"delta":0.85,"premium":5.6690619621342515,"strike":45.81411359724613,"iv":0.3617731153184165,"gamma":0.0416992082616179,"theta":-0.022730671256454393,"vega":0.030503270223752155,"rho":0.029440054917584262,"breakevenPct":1.1656033786212918},{"delta":0.9,"premium":6.692441860465122,"strike":44.60755813953488,"iv":0.38793575581395373,"gamma":0.03240872093023254,"theta":-0.020774709302325587,"vega":0.025166279069767435,"rho":0.030703892982472347,"breakevenPct":0.8056592650815417}],"put":[{"delta":0.1,"premium":0.4787023538061023,"strike":40.740470761220465,"iv":0.6709954935801081,"gamma":0.019143113894623066,"theta":-0.027921456497465177,"vega":0.024957936870783685,"rho":-0.004521912142916713,"breakevenPct":20.8847152536562},{"delta":0.15,"premium":0.5296826923076923,"strike":45.121153846153845,"iv":0.4456212692307692,"gamma":0.03612142307692307,"theta":-0.024461692307692306,"vega":0.03305973076923077,"rho":-0.0066286289098327735,"breakevenPct":12.376751515334735},{"delta":0.2,"premium":0.7652596153846154,"strike":46.082692307692305,"iv":0.43467896153846153,"gamma":0.04264065384615385,"theta":-0.026538615384615386,"vega":0.03750203846153846,"rho":-0.008870200128958707,"breakevenPct":10.950220687153287},{"delta":0.25,"premium":1.0008365384615385,"strike":47.04423076923077,"iv":0.42373665384615383,"gamma":0.04915988461538461,"theta":-0.028615538461538463,"vega":0.04194434615384615,"rho":-0.011111771348084637,"breakevenPct":9.523689858971842},{"delta":0.3,"premium":1.2364134615384614,"strike":48.00576923076923,"iv":0.41279434615384614,"gamma":0.05567911538461538,"theta":-0.03069246153846154,"vega":0.04638665384615384,"rho":-0.01335334256721057,"breakevenPct":8.097159030790394},{"delta":0.35,"premium":1.4719903846153843,"strike":48.96730769230769,"iv":0.4018520384615385,"gamma":0.062198346153846146,"theta":-0.03276938461538462,"vega":0.05082896153846153,"rho":-0.0155949137863365,"breakevenPct":6.670628202608949},{"delta":0.4,"premium":1.7075673076923077,"strike":49.92884615384615,"iv":0.39090973076923075,"gamma":0.06871757692307692,"theta":-0.0348463076923077,"vega":0.05527126923076923,"rho":-0.017836485005462435,"breakevenPct":5.244097374427501},{"delta":0.45,"premium":2.1109432886862356,"strike":50.65973211741237,"iv":0.3858249358791679,"gamma":0.06815762325448846,"theta":-0.033443032202906814,"vega":0.05421456255343402,"rho":-0.020167138114571416,"breakevenPct":4.600532857681015},{"delta":0.5,"premium":2.527728697634654,"strike":51.372185807922484,"iv":0.3812082359646623,"gamma":0.06703194642348247,"theta":-0.03176164149330294,"vega":0.05271840980336278,"rho":-0.02250491007881943,"breakevenPct":4.019538002971448},{"delta":0.55,"premium":2.9445141065830724,"strike":52.0846394984326,"iv":0.37659153605015677,"gamma":0.06590626959247649,"theta":-0.03008025078369906,"vega":0.05122225705329153,"rho":-0.024842682043067447,"breakevenPct":3.4385431482618802},{"delta":0.6,"premium":3.36129951553149,"strike":52.79709318894272,"iv":0.3719748361356512,"gamma":0.06478059276147051,"theta":-0.028398860074095186,"vega":0.04972610430322029,"rho":-0.027180454007315457,"breakevenPct":2.8575482935523135},{"delta":0.65,"premium":3.7780849244799093,"strike":53.509546879452834,"iv":0.36735813622114566,"gamma":0.06365491593046452,"theta":-0.026717469364491306,"vega":0.04822995155314905,"rho":-0.029518225971563474,"breakevenPct":2.2765534388427455},{"delta":0.7,"premium":4.194870333428327,"strike":54.22200056996295,"iv":0.3627414363066401,"gamma":0.06252923909945854,"theta":-0.025036078654887436,"vega":0.046733798803077806,"rho":-0.03185599793581148,"breakevenPct":1.6955585841331797},{"delta":0.75,"premium":4.611655742376746,"strike":54.93445426047307,"iv":0.35812473639213455,"gamma":0.061403562268452554,"theta":-0.02335468794528356,"vega":0.04523764605300656,"rho":-0.0341937699000595,"breakevenPct":1.1145637294236117},{"delta":0.8,"premium":5.9487921169739355,"strike":56.443102352193264,"iv":0.37181354100445013,"gamma":0.05151576605212969,"theta":-0.019419071837253655,"vega":0.03869262555626192,"rho":-0.03719496338296608,"breakevenPct":0.7775393294963117},{"delta":0.85,"premium":7.379179910998092,"strike":58.032422123331216,"iv":0.38735708836617927,"gamma":0.04074017800381438,"theta":-0.015255054036872223,"vega":0.031636045772409416,"rho":-0.04026337578626537,"breakevenPct":0.46523440296104923},{"delta":0.9,"premium":8.80956770502225,"strike":59.62174189446917,"iv":0.40290063572790846,"gamma":0.029964589955499055,"theta":-0.011091036236490784,"vega":0.0245794659885569,"rho":-0.04333178818956466,"breakevenPct":0.15292947642578603}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}