{"symbol":"GEM","url":"https://intraalpha.com/companies/GEM","capturedAt":"2026-10-22T23:56:40.218Z","state":"ready","quote":{"symbol":"GEM","last_price":47.34,"prev_close":48.72,"regular_close":47.34,"change":-1.38,"change_pct":-2.8325,"regular_change":-1.38,"regular_change_pct":-2.8325,"extended_change":0,"extended_change_pct":0,"bid":47.13,"ask":58.33,"bid_size":100,"ask_size":100,"volume":112556,"vwap":47.381836,"open":47.59,"high":47.77,"low":47.1372,"close":47.34,"trade_count":1075,"last_trade_at":"2026-10-22T22:30:00.00373721Z","last_quote_at":"2026-10-22T23:00:00.42664512Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.32,"dividend_yield":0.0181,"inception_date":"2015-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:39.699818+00:00"},"optionObservedAt":"2026-10-22T19:55:03.388Z","bars":[{"c":48.26,"h":48.26,"l":48.19,"n":13,"o":48.19,"t":"2026-10-15T13:30:00Z","v":6225,"vw":48.22812},{"c":48.25,"h":48.25,"l":48.145,"n":17,"o":48.155,"t":"2026-10-15T13:35:00Z","v":773,"vw":48.211039},{"c":48.37,"h":48.43,"l":48.35,"n":9,"o":48.35,"t":"2026-10-15T13:40:00Z","v":1525,"vw":48.366717},{"c":48.255,"h":48.255,"l":48.255,"n":1,"o":48.255,"t":"2026-10-15T13:45:00Z","v":100,"vw":48.255},{"c":48.2499,"h":48.2499,"l":48.2499,"n":1,"o":48.2499,"t":"2026-10-15T13:50:00Z","v":100,"vw":48.2499},{"c":48.2851,"h":48.2851,"l":48.13,"n":11,"o":48.1311,"t":"2026-10-15T14:00:00Z","v":3523,"vw":48.258485},{"c":48.3999,"h":48.3999,"l":48.34,"n":16,"o":48.35,"t":"2026-10-15T14:05:00Z","v":3093,"vw":48.359153},{"c":48.375,"h":48.43,"l":48.37,"n":15,"o":48.43,"t":"2026-10-15T14:10:00Z","v":1973,"vw":48.418403},{"c":48.31,"h":48.31,"l":48.31,"n":4,"o":48.31,"t":"2026-10-15T14:15:00Z","v":301,"vw":48.31},{"c":48.375,"h":48.375,"l":48.33,"n":4,"o":48.33,"t":"2026-10-15T14:25:00Z","v":891,"vw":48.348638},{"c":48.38,"h":48.3899,"l":48.345,"n":10,"o":48.3899,"t":"2026-10-15T14:30:00Z","v":7924,"vw":48.384759},{"c":48.5299,"h":48.5299,"l":48.4058,"n":4,"o":48.44,"t":"2026-10-15T14:35:00Z","v":1865,"vw":48.515232},{"c":48.585,"h":48.585,"l":48.585,"n":3,"o":48.585,"t":"2026-10-15T14:45:00Z","v":854,"vw":48.585},{"c":48.5901,"h":48.5901,"l":48.57,"n":6,"o":48.57,"t":"2026-10-15T14:50:00Z","v":557,"vw":48.575743},{"c":48.625,"h":48.625,"l":48.61,"n":9,"o":48.61,"t":"2026-10-15T14:55:00Z","v":471,"vw":48.614902},{"c":48.77,"h":48.77,"l":48.77,"n":2,"o":48.77,"t":"2026-10-15T15:00:00Z","v":200,"vw":48.77},{"c":48.715,"h":48.72,"l":48.7,"n":9,"o":48.72,"t":"2026-10-15T15:05:00Z","v":1510,"vw":48.708329},{"c":48.73,"h":48.73,"l":48.73,"n":3,"o":48.73,"t":"2026-10-15T15:10:00Z","v":315,"vw":48.73},{"c":48.82,"h":48.82,"l":48.79,"n":3,"o":48.79,"t":"2026-10-15T15:15:00Z","v":2736,"vw":48.818739},{"c":48.78,"h":48.78,"l":48.77,"n":14,"o":48.78,"t":"2026-10-15T15:20:00Z","v":2237,"vw":48.77747},{"c":48.77,"h":48.79,"l":48.76,"n":126,"o":48.77,"t":"2026-10-15T15:25:00Z","v":21414,"vw":48.76908},{"c":48.79,"h":48.79,"l":48.73,"n":63,"o":48.77,"t":"2026-10-15T15:30:00Z","v":9656,"vw":48.768382},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-10-15T15:40:00Z","v":146,"vw":48.81},{"c":48.7701,"h":48.805,"l":48.77,"n":29,"o":48.79,"t":"2026-10-15T15:45:00Z","v":3281,"vw":48.787537},{"c":48.77,"h":48.825,"l":48.77,"n":42,"o":48.825,"t":"2026-10-15T15:50:00Z","v":8373,"vw":48.812692},{"c":48.84,"h":48.84,"l":48.79,"n":58,"o":48.79,"t":"2026-10-15T15:55:00Z","v":13328,"vw":48.819997},{"c":48.84,"h":48.86,"l":48.84,"n":7,"o":48.86,"t":"2026-10-15T16:00:00Z","v":1008,"vw":48.84495},{"c":48.79,"h":48.795,"l":48.79,"n":4,"o":48.795,"t":"2026-10-15T16:05:00Z","v":631,"vw":48.793536},{"c":48.74,"h":48.77,"l":48.74,"n":16,"o":48.77,"t":"2026-10-15T16:10:00Z","v":2506,"vw":48.743359},{"c":48.73,"h":48.74,"l":48.71,"n":35,"o":48.74,"t":"2026-10-15T16:15:00Z","v":4138,"vw":48.723365},{"c":48.72,"h":48.73,"l":48.72,"n":23,"o":48.72,"t":"2026-10-15T16:20:00Z","v":3774,"vw":48.721813},{"c":48.72,"h":48.73,"l":48.69,"n":17,"o":48.73,"t":"2026-10-15T16:25:00Z","v":3318,"vw":48.704895},{"c":48.74,"h":48.74,"l":48.71,"n":23,"o":48.7203,"t":"2026-10-15T16:30:00Z","v":5567,"vw":48.717933},{"c":48.765,"h":48.78,"l":48.765,"n":13,"o":48.77,"t":"2026-10-15T16:35:00Z","v":1038,"vw":48.770704},{"c":48.7554,"h":48.7554,"l":48.75,"n":5,"o":48.75,"t":"2026-10-15T16:40:00Z","v":408,"vw":48.753737},{"c":48.715,"h":48.72,"l":48.69,"n":18,"o":48.7109,"t":"2026-10-15T16:50:00Z","v":1798,"vw":48.708906},{"c":48.74,"h":48.74,"l":48.7,"n":10,"o":48.7,"t":"2026-10-15T16:55:00Z","v":1453,"vw":48.702857},{"c":48.7,"h":48.7,"l":48.7,"n":7,"o":48.7,"t":"2026-10-15T17:00:00Z","v":465,"vw":48.7},{"c":48.75,"h":48.75,"l":48.75,"n":5,"o":48.75,"t":"2026-10-15T17:05:00Z","v":121,"vw":48.75},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-15T17:10:00Z","v":144,"vw":48.8},{"c":48.7715,"h":48.79,"l":48.7715,"n":2,"o":48.79,"t":"2026-10-15T17:15:00Z","v":576,"vw":48.775611},{"c":48.741,"h":48.765,"l":48.741,"n":3,"o":48.765,"t":"2026-10-15T17:20:00Z","v":531,"vw":48.751426},{"c":48.76,"h":48.77,"l":48.74,"n":31,"o":48.75,"t":"2026-10-15T17:30:00Z","v":4713,"vw":48.752849},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-10-15T17:35:00Z","v":905,"vw":48.81},{"c":48.821,"h":48.86,"l":48.821,"n":5,"o":48.85,"t":"2026-10-15T17:40:00Z","v":632,"vw":48.834561},{"c":48.83,"h":48.84,"l":48.815,"n":9,"o":48.82,"t":"2026-10-15T17:45:00Z","v":1565,"vw":48.834402},{"c":48.7815,"h":48.805,"l":48.7815,"n":10,"o":48.79,"t":"2026-10-15T17:50:00Z","v":760,"vw":48.791221},{"c":48.81,"h":48.81,"l":48.795,"n":5,"o":48.795,"t":"2026-10-15T17:55:00Z","v":383,"vw":48.799732},{"c":48.74,"h":48.8,"l":48.74,"n":24,"o":48.79,"t":"2026-10-15T18:00:00Z","v":3731,"vw":48.768783},{"c":48.75,"h":48.75,"l":48.75,"n":3,"o":48.75,"t":"2026-10-15T18:05:00Z","v":201,"vw":48.75},{"c":48.72,"h":48.74,"l":48.72,"n":5,"o":48.74,"t":"2026-10-15T18:10:00Z","v":298,"vw":48.731903},{"c":48.735,"h":48.735,"l":48.69,"n":35,"o":48.715,"t":"2026-10-15T18:15:00Z","v":6996,"vw":48.716719},{"c":48.71,"h":48.71,"l":48.71,"n":2,"o":48.71,"t":"2026-10-15T18:20:00Z","v":262,"vw":48.71},{"c":48.735,"h":48.735,"l":48.735,"n":1,"o":48.735,"t":"2026-10-15T18:25:00Z","v":112,"vw":48.735},{"c":48.7313,"h":48.7313,"l":48.7313,"n":5,"o":48.7313,"t":"2026-10-15T18:30:00Z","v":308,"vw":48.7313},{"c":48.76,"h":48.78,"l":48.76,"n":11,"o":48.78,"t":"2026-10-15T18:35:00Z","v":1478,"vw":48.775492},{"c":48.7901,"h":48.7901,"l":48.76,"n":21,"o":48.76,"t":"2026-10-15T18:40:00Z","v":2543,"vw":48.767322},{"c":48.77,"h":48.79,"l":48.77,"n":9,"o":48.79,"t":"2026-10-15T18:45:00Z","v":7560,"vw":48.772215},{"c":48.77,"h":48.8199,"l":48.77,"n":8,"o":48.77,"t":"2026-10-15T18:50:00Z","v":1531,"vw":48.805499},{"c":48.87,"h":48.87,"l":48.87,"n":3,"o":48.87,"t":"2026-10-15T19:00:00Z","v":190,"vw":48.87},{"c":48.87,"h":48.87,"l":48.85,"n":7,"o":48.85,"t":"2026-10-15T19:05:00Z","v":702,"vw":48.862},{"c":48.91,"h":48.91,"l":48.91,"n":18,"o":48.91,"t":"2026-10-15T19:10:00Z","v":3660,"vw":48.91},{"c":48.91,"h":48.95,"l":48.905,"n":29,"o":48.94,"t":"2026-10-15T19:15:00Z","v":5378,"vw":48.936325},{"c":48.925,"h":48.9364,"l":48.925,"n":5,"o":48.9364,"t":"2026-10-15T19:20:00Z","v":491,"vw":48.931537},{"c":48.8895,"h":48.95,"l":48.8895,"n":16,"o":48.95,"t":"2026-10-15T19:25:00Z","v":1067,"vw":48.91595},{"c":48.875,"h":48.875,"l":48.875,"n":4,"o":48.875,"t":"2026-10-15T19:30:00Z","v":325,"vw":48.875},{"c":48.93,"h":48.93,"l":48.93,"n":3,"o":48.93,"t":"2026-10-15T19:40:00Z","v":202,"vw":48.93},{"c":48.925,"h":48.925,"l":48.925,"n":8,"o":48.925,"t":"2026-10-15T19:45:00Z","v":739,"vw":48.925},{"c":48.92,"h":48.925,"l":48.92,"n":10,"o":48.925,"t":"2026-10-15T19:50:00Z","v":914,"vw":48.921748},{"c":48.93,"h":48.98,"l":48.93,"n":12,"o":48.95,"t":"2026-10-15T19:55:00Z","v":1440,"vw":48.965899},{"c":48.91,"h":48.91,"l":48.91,"n":4,"o":48.91,"t":"2026-10-15T20:00:00Z","v":342,"vw":48.91},{"c":48.68,"h":48.695,"l":48.66,"n":7,"o":48.66,"t":"2026-10-16T13:30:00Z","v":568,"vw":48.672589},{"c":48.48,"h":48.48,"l":48.44,"n":3,"o":48.44,"t":"2026-10-16T13:55:00Z","v":406,"vw":48.451429},{"c":48.53,"h":48.53,"l":48.4401,"n":8,"o":48.4401,"t":"2026-10-16T14:00:00Z","v":1423,"vw":48.505116},{"c":48.43,"h":48.5,"l":48.43,"n":51,"o":48.435,"t":"2026-10-16T14:10:00Z","v":7648,"vw":48.474829},{"c":48.52,"h":48.555,"l":48.52,"n":10,"o":48.555,"t":"2026-10-16T14:15:00Z","v":879,"vw":48.539308},{"c":48.58,"h":48.58,"l":48.58,"n":6,"o":48.58,"t":"2026-10-16T14:20:00Z","v":536,"vw":48.58},{"c":48.5799,"h":48.5799,"l":48.53,"n":4,"o":48.53,"t":"2026-10-16T14:25:00Z","v":553,"vw":48.549005},{"c":48.59,"h":48.59,"l":48.555,"n":4,"o":48.56,"t":"2026-10-16T14:30:00Z","v":1449,"vw":48.569407},{"c":48.6,"h":48.6396,"l":48.59,"n":12,"o":48.59,"t":"2026-10-16T14:45:00Z","v":4598,"vw":48.62724},{"c":48.57,"h":48.6,"l":48.57,"n":6,"o":48.6,"t":"2026-10-16T14:50:00Z","v":480,"vw":48.584706},{"c":48.6045,"h":48.6045,"l":48.6045,"n":1,"o":48.6045,"t":"2026-10-16T14:55:00Z","v":575,"vw":48.6045},{"c":48.525,"h":48.59,"l":48.525,"n":12,"o":48.575,"t":"2026-10-16T15:00:00Z","v":2763,"vw":48.552333},{"c":48.43,"h":48.4763,"l":48.43,"n":12,"o":48.475,"t":"2026-10-16T15:05:00Z","v":1802,"vw":48.469361},{"c":48.415,"h":48.415,"l":48.415,"n":1,"o":48.415,"t":"2026-10-16T15:10:00Z","v":619,"vw":48.415},{"c":48.37,"h":48.37,"l":48.37,"n":2,"o":48.37,"t":"2026-10-16T15:15:00Z","v":158,"vw":48.37},{"c":48.37,"h":48.37,"l":48.37,"n":6,"o":48.37,"t":"2026-10-16T15:20:00Z","v":274,"vw":48.37},{"c":48.405,"h":48.43,"l":48.405,"n":10,"o":48.41,"t":"2026-10-16T15:25:00Z","v":10779,"vw":48.409393},{"c":48.44,"h":48.44,"l":48.44,"n":1,"o":48.44,"t":"2026-10-16T15:35:00Z","v":385,"vw":48.44},{"c":48.43,"h":48.43,"l":48.43,"n":2,"o":48.43,"t":"2026-10-16T15:40:00Z","v":134,"vw":48.43},{"c":48.37,"h":48.37,"l":48.37,"n":2,"o":48.37,"t":"2026-10-16T15:50:00Z","v":146,"vw":48.37},{"c":48.3451,"h":48.42,"l":48.3451,"n":8,"o":48.42,"t":"2026-10-16T15:55:00Z","v":5169,"vw":48.403779},{"c":48.27,"h":48.27,"l":48.27,"n":2,"o":48.27,"t":"2026-10-16T16:00:00Z","v":214,"vw":48.27},{"c":48.38,"h":48.38,"l":48.3001,"n":2,"o":48.3001,"t":"2026-10-16T16:05:00Z","v":296,"vw":48.336541},{"c":48.4,"h":48.4,"l":48.2901,"n":4,"o":48.2901,"t":"2026-10-16T16:10:00Z","v":630,"vw":48.353282},{"c":48.375,"h":48.39,"l":48.34,"n":20,"o":48.38,"t":"2026-10-16T16:15:00Z","v":2588,"vw":48.380652},{"c":48.395,"h":48.395,"l":48.395,"n":5,"o":48.395,"t":"2026-10-16T16:20:00Z","v":194,"vw":48.395},{"c":48.41,"h":48.43,"l":48.41,"n":12,"o":48.42,"t":"2026-10-16T16:25:00Z","v":2246,"vw":48.417184},{"c":48.35,"h":48.35,"l":48.35,"n":5,"o":48.35,"t":"2026-10-16T16:30:00Z","v":393,"vw":48.35},{"c":48.2901,"h":48.2901,"l":48.2901,"n":1,"o":48.2901,"t":"2026-10-16T16:35:00Z","v":118,"vw":48.2901},{"c":48.34,"h":48.34,"l":48.2971,"n":13,"o":48.325,"t":"2026-10-16T16:40:00Z","v":961,"vw":48.316742},{"c":48.23,"h":48.28,"l":48.23,"n":10,"o":48.28,"t":"2026-10-16T16:50:00Z","v":662,"vw":48.260454},{"c":48.2701,"h":48.2716,"l":48.2701,"n":4,"o":48.2716,"t":"2026-10-16T16:55:00Z","v":435,"vw":48.270873},{"c":48.27,"h":48.27,"l":48.231,"n":7,"o":48.27,"t":"2026-10-16T17:00:00Z","v":468,"vw":48.254354},{"c":48.175,"h":48.215,"l":48.175,"n":8,"o":48.215,"t":"2026-10-16T17:05:00Z","v":641,"vw":48.186943},{"c":48.15,"h":48.15,"l":48.15,"n":4,"o":48.15,"t":"2026-10-16T17:10:00Z","v":333,"vw":48.15},{"c":48.1582,"h":48.1582,"l":48.1582,"n":1,"o":48.1582,"t":"2026-10-16T17:15:00Z","v":215,"vw":48.1582},{"c":48.05,"h":48.13,"l":48.05,"n":3,"o":48.13,"t":"2026-10-16T17:20:00Z","v":808,"vw":48.102634},{"c":48.165,"h":48.209,"l":48.165,"n":4,"o":48.209,"t":"2026-10-16T17:25:00Z","v":418,"vw":48.195164},{"c":48.19,"h":48.2473,"l":48.17,"n":10,"o":48.17,"t":"2026-10-16T17:30:00Z","v":1344,"vw":48.192523},{"c":48.3,"h":48.31,"l":48.24,"n":5,"o":48.24,"t":"2026-10-16T17:40:00Z","v":790,"vw":48.28141},{"c":48.26,"h":48.26,"l":48.26,"n":4,"o":48.26,"t":"2026-10-16T17:45:00Z","v":594,"vw":48.26},{"c":48.21,"h":48.26,"l":48.1826,"n":7,"o":48.1826,"t":"2026-10-16T17:55:00Z","v":1141,"vw":48.216195},{"c":48.16,"h":48.195,"l":48.16,"n":8,"o":48.195,"t":"2026-10-16T18:00:00Z","v":806,"vw":48.174094},{"c":48.2,"h":48.2,"l":48.15,"n":14,"o":48.15,"t":"2026-10-16T18:05:00Z","v":816,"vw":48.181731},{"c":48.145,"h":48.185,"l":48.145,"n":6,"o":48.185,"t":"2026-10-16T18:15:00Z","v":287,"vw":48.162167},{"c":48.105,"h":48.105,"l":48.1,"n":12,"o":48.1,"t":"2026-10-16T18:20:00Z","v":2192,"vw":48.104719},{"c":48.145,"h":48.1883,"l":48.1,"n":7,"o":48.1883,"t":"2026-10-16T18:25:00Z","v":668,"vw":48.147238},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-16T18:30:00Z","v":100,"vw":48.17},{"c":48.11,"h":48.12,"l":48.11,"n":6,"o":48.12,"t":"2026-10-16T18:35:00Z","v":426,"vw":48.114115},{"c":48.13,"h":48.13,"l":48.13,"n":6,"o":48.13,"t":"2026-10-16T18:40:00Z","v":171,"vw":48.13},{"c":48.1,"h":48.1,"l":48.1,"n":3,"o":48.1,"t":"2026-10-16T18:45:00Z","v":186,"vw":48.1},{"c":48.0369,"h":48.1272,"l":48.0369,"n":4,"o":48.1272,"t":"2026-10-16T18:50:00Z","v":275,"vw":48.075928},{"c":48.03,"h":48.08,"l":48.03,"n":10,"o":48.06,"t":"2026-10-16T19:00:00Z","v":982,"vw":48.065604},{"c":48.022,"h":48.03,"l":48.022,"n":3,"o":48.03,"t":"2026-10-16T19:05:00Z","v":1160,"vw":48.02637},{"c":48.0668,"h":48.07,"l":48.0668,"n":7,"o":48.07,"t":"2026-10-16T19:10:00Z","v":543,"vw":48.068453},{"c":48.1,"h":48.14,"l":48.09,"n":12,"o":48.14,"t":"2026-10-16T19:15:00Z","v":899,"vw":48.106073},{"c":48.12,"h":48.18,"l":48.12,"n":9,"o":48.125,"t":"2026-10-16T19:20:00Z","v":871,"vw":48.147837},{"c":48.15,"h":48.15,"l":48.15,"n":2,"o":48.15,"t":"2026-10-16T19:25:00Z","v":580,"vw":48.15},{"c":48.0278,"h":48.115,"l":48.0278,"n":11,"o":48.115,"t":"2026-10-16T19:30:00Z","v":1222,"vw":48.081334},{"c":48.025,"h":48.025,"l":48.0208,"n":3,"o":48.0208,"t":"2026-10-16T19:35:00Z","v":454,"vw":48.021731},{"c":47.9701,"h":48.025,"l":47.9701,"n":7,"o":48.025,"t":"2026-10-16T19:40:00Z","v":1063,"vw":47.976396},{"c":48,"h":48,"l":47.99,"n":14,"o":48,"t":"2026-10-16T19:45:00Z","v":1096,"vw":47.999013},{"c":48.04,"h":48.04,"l":48.04,"n":12,"o":48.04,"t":"2026-10-16T19:50:00Z","v":804,"vw":48.04},{"c":48.07,"h":48.12,"l":48.03,"n":23,"o":48.05,"t":"2026-10-16T19:55:00Z","v":1650,"vw":48.075718},{"c":48.02,"h":48.02,"l":48.02,"n":4,"o":48.02,"t":"2026-10-16T20:00:00Z","v":275,"vw":48.02},{"c":48.73,"h":48.75,"l":48.73,"n":10,"o":48.75,"t":"2026-10-19T13:30:00Z","v":879,"vw":48.746785},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-19T13:40:00Z","v":330,"vw":48.66},{"c":48.73,"h":48.73,"l":48.66,"n":5,"o":48.66,"t":"2026-10-19T13:45:00Z","v":541,"vw":48.697813},{"c":48.5985,"h":48.5985,"l":48.5985,"n":3,"o":48.5985,"t":"2026-10-19T13:50:00Z","v":556,"vw":48.5985},{"c":48.49,"h":48.6,"l":48.49,"n":13,"o":48.6,"t":"2026-10-19T14:00:00Z","v":3807,"vw":48.569291},{"c":48.65,"h":48.65,"l":48.54,"n":10,"o":48.629,"t":"2026-10-19T14:10:00Z","v":3065,"vw":48.622413},{"c":48.66,"h":48.66,"l":48.66,"n":5,"o":48.66,"t":"2026-10-19T14:15:00Z","v":229,"vw":48.66},{"c":48.73,"h":48.75,"l":48.65,"n":31,"o":48.75,"t":"2026-10-19T14:20:00Z","v":2378,"vw":48.707362},{"c":48.7091,"h":48.7091,"l":48.67,"n":5,"o":48.67,"t":"2026-10-19T14:25:00Z","v":978,"vw":48.676008},{"c":48.58,"h":48.58,"l":48.58,"n":3,"o":48.58,"t":"2026-10-19T14:30:00Z","v":193,"vw":48.58},{"c":48.56,"h":48.65,"l":48.56,"n":8,"o":48.65,"t":"2026-10-19T14:35:00Z","v":777,"vw":48.595556},{"c":48.53,"h":48.64,"l":48.53,"n":3,"o":48.64,"t":"2026-10-19T14:40:00Z","v":369,"vw":48.559891},{"c":48.58,"h":48.58,"l":48.58,"n":2,"o":48.58,"t":"2026-10-19T14:45:00Z","v":932,"vw":48.58},{"c":48.55,"h":48.55,"l":48.55,"n":9,"o":48.55,"t":"2026-10-19T14:50:00Z","v":431,"vw":48.55},{"c":48.58,"h":48.585,"l":48.58,"n":7,"o":48.585,"t":"2026-10-19T14:55:00Z","v":6897,"vw":48.580359},{"c":48.62,"h":48.62,"l":48.62,"n":3,"o":48.62,"t":"2026-10-19T15:00:00Z","v":211,"vw":48.62},{"c":48.64,"h":48.64,"l":48.64,"n":2,"o":48.64,"t":"2026-10-19T15:05:00Z","v":256,"vw":48.64},{"c":48.62,"h":48.7,"l":48.62,"n":8,"o":48.63,"t":"2026-10-19T15:10:00Z","v":28460,"vw":48.621335},{"c":48.72,"h":48.73,"l":48.66,"n":9,"o":48.73,"t":"2026-10-19T15:20:00Z","v":904,"vw":48.710165},{"c":48.77,"h":48.77,"l":48.76,"n":3,"o":48.76,"t":"2026-10-19T15:25:00Z","v":6651,"vw":48.769849},{"c":48.72,"h":48.72,"l":48.72,"n":6,"o":48.72,"t":"2026-10-19T15:30:00Z","v":426,"vw":48.72},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-19T15:35:00Z","v":1157,"vw":48.78},{"c":48.73,"h":48.75,"l":48.73,"n":8,"o":48.75,"t":"2026-10-19T15:45:00Z","v":4223,"vw":48.732344},{"c":48.7418,"h":48.7418,"l":48.7418,"n":3,"o":48.7418,"t":"2026-10-19T15:50:00Z","v":329,"vw":48.7418},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-19T16:00:00Z","v":260,"vw":48.7},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-19T16:10:00Z","v":100,"vw":48.66},{"c":48.645,"h":48.645,"l":48.645,"n":1,"o":48.645,"t":"2026-10-19T16:15:00Z","v":675,"vw":48.645},{"c":48.61,"h":48.6264,"l":48.61,"n":9,"o":48.6264,"t":"2026-10-19T16:20:00Z","v":827,"vw":48.62136},{"c":48.6499,"h":48.6499,"l":48.6,"n":5,"o":48.6,"t":"2026-10-19T16:25:00Z","v":293,"vw":48.61996},{"c":48.6,"h":48.6,"l":48.6,"n":9,"o":48.6,"t":"2026-10-19T16:30:00Z","v":471,"vw":48.6},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-19T16:35:00Z","v":107,"vw":48.6},{"c":48.595,"h":48.595,"l":48.595,"n":1,"o":48.595,"t":"2026-10-19T16:40:00Z","v":404,"vw":48.595},{"c":48.57,"h":48.57,"l":48.56,"n":6,"o":48.56,"t":"2026-10-19T16:45:00Z","v":348,"vw":48.563125},{"c":48.53,"h":48.53,"l":48.53,"n":3,"o":48.53,"t":"2026-10-19T16:50:00Z","v":153,"vw":48.53},{"c":48.49,"h":48.55,"l":48.49,"n":8,"o":48.54,"t":"2026-10-19T17:05:00Z","v":739,"vw":48.518286},{"c":48.51,"h":48.51,"l":48.51,"n":3,"o":48.51,"t":"2026-10-19T17:10:00Z","v":172,"vw":48.51},{"c":48.48,"h":48.5537,"l":48.48,"n":10,"o":48.5288,"t":"2026-10-19T17:25:00Z","v":3590,"vw":48.500422},{"c":48.52,"h":48.52,"l":48.52,"n":2,"o":48.52,"t":"2026-10-19T17:30:00Z","v":413,"vw":48.52},{"c":48.52,"h":48.52,"l":48.51,"n":3,"o":48.51,"t":"2026-10-19T17:35:00Z","v":279,"vw":48.513861},{"c":48.5201,"h":48.55,"l":48.49,"n":11,"o":48.5029,"t":"2026-10-19T17:40:00Z","v":1240,"vw":48.523895},{"c":48.48,"h":48.5,"l":48.48,"n":4,"o":48.5,"t":"2026-10-19T17:45:00Z","v":551,"vw":48.486458},{"c":48.53,"h":48.53,"l":48.53,"n":2,"o":48.53,"t":"2026-10-19T17:55:00Z","v":168,"vw":48.53},{"c":48.5,"h":48.51,"l":48.5,"n":4,"o":48.51,"t":"2026-10-19T18:00:00Z","v":418,"vw":48.502823},{"c":48.535,"h":48.56,"l":48.51,"n":6,"o":48.56,"t":"2026-10-19T18:10:00Z","v":756,"vw":48.539524},{"c":48.53,"h":48.5579,"l":48.5116,"n":6,"o":48.5116,"t":"2026-10-19T18:15:00Z","v":2145,"vw":48.532116},{"c":48.51,"h":48.51,"l":48.51,"n":4,"o":48.51,"t":"2026-10-19T18:20:00Z","v":300,"vw":48.51},{"c":48.46,"h":48.4675,"l":48.46,"n":6,"o":48.4675,"t":"2026-10-19T18:25:00Z","v":651,"vw":48.465545},{"c":48.48,"h":48.48,"l":48.475,"n":7,"o":48.475,"t":"2026-10-19T18:35:00Z","v":466,"vw":48.476743},{"c":48.5,"h":48.5,"l":48.49,"n":4,"o":48.49,"t":"2026-10-19T18:40:00Z","v":376,"vw":48.493731},{"c":48.55,"h":48.56,"l":48.54,"n":55,"o":48.54,"t":"2026-10-19T18:45:00Z","v":7739,"vw":48.55415},{"c":48.52,"h":48.53,"l":48.52,"n":5,"o":48.53,"t":"2026-10-19T18:50:00Z","v":559,"vw":48.523591},{"c":48.55,"h":48.55,"l":48.55,"n":3,"o":48.55,"t":"2026-10-19T18:55:00Z","v":420,"vw":48.55},{"c":48.54,"h":48.54,"l":48.54,"n":8,"o":48.54,"t":"2026-10-19T19:00:00Z","v":1373,"vw":48.54},{"c":48.51,"h":48.51,"l":48.51,"n":2,"o":48.51,"t":"2026-10-19T19:05:00Z","v":470,"vw":48.51},{"c":48.51,"h":48.5299,"l":48.505,"n":6,"o":48.505,"t":"2026-10-19T19:10:00Z","v":1226,"vw":48.521993},{"c":48.56,"h":48.56,"l":48.51,"n":9,"o":48.51,"t":"2026-10-19T19:15:00Z","v":3520,"vw":48.512126},{"c":48.56,"h":48.56,"l":48.53,"n":4,"o":48.53,"t":"2026-10-19T19:20:00Z","v":337,"vw":48.542658},{"c":48.555,"h":48.555,"l":48.53,"n":10,"o":48.555,"t":"2026-10-19T19:25:00Z","v":922,"vw":48.541491},{"c":48.5587,"h":48.5587,"l":48.5587,"n":3,"o":48.5587,"t":"2026-10-19T19:30:00Z","v":407,"vw":48.5587},{"c":48.565,"h":48.565,"l":48.53,"n":8,"o":48.565,"t":"2026-10-19T19:35:00Z","v":702,"vw":48.548571},{"c":48.56,"h":48.57,"l":48.56,"n":7,"o":48.57,"t":"2026-10-19T19:40:00Z","v":376,"vw":48.566667},{"c":48.54,"h":48.54,"l":48.54,"n":2,"o":48.54,"t":"2026-10-19T19:45:00Z","v":200,"vw":48.54},{"c":48.47,"h":48.48,"l":48.45,"n":47,"o":48.48,"t":"2026-10-19T19:50:00Z","v":4218,"vw":48.47868},{"c":48.51,"h":48.51,"l":48.45,"n":23,"o":48.45,"t":"2026-10-19T19:55:00Z","v":914,"vw":48.483532},{"c":48.38,"h":48.38,"l":48.38,"n":6,"o":48.38,"t":"2026-10-19T20:00:00Z","v":761,"vw":48.38},{"c":48.51,"h":48.51,"l":48.5,"n":2,"o":48.5,"t":"2026-10-19T20:40:00Z","v":200,"vw":48.505},{"c":48.07,"h":48.07,"l":48.07,"n":6,"o":48.07,"t":"2026-10-20T13:30:00Z","v":148,"vw":48.07},{"c":48.125,"h":48.125,"l":48.125,"n":2,"o":48.125,"t":"2026-10-20T13:35:00Z","v":258,"vw":48.125},{"c":48.16,"h":48.22,"l":48.16,"n":42,"o":48.2,"t":"2026-10-20T13:45:00Z","v":4986,"vw":48.207893},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-20T13:50:00Z","v":100,"vw":48.18},{"c":48.265,"h":48.265,"l":48.265,"n":1,"o":48.265,"t":"2026-10-20T13:55:00Z","v":100,"vw":48.265},{"c":48.35,"h":48.36,"l":48.35,"n":10,"o":48.36,"t":"2026-10-20T14:00:00Z","v":2490,"vw":48.359545},{"c":48.38,"h":48.4,"l":48.375,"n":7,"o":48.375,"t":"2026-10-20T14:05:00Z","v":747,"vw":48.380954},{"c":48.4799,"h":48.48,"l":48.4,"n":48,"o":48.4,"t":"2026-10-20T14:10:00Z","v":12029,"vw":48.421527},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-10-20T14:15:00Z","v":336,"vw":48.5},{"c":48.53,"h":48.56,"l":48.51,"n":16,"o":48.51,"t":"2026-10-20T14:20:00Z","v":3070,"vw":48.517874},{"c":48.7499,"h":48.7499,"l":48.6,"n":20,"o":48.6,"t":"2026-10-20T14:25:00Z","v":3413,"vw":48.62378},{"c":48.645,"h":48.77,"l":48.645,"n":9,"o":48.77,"t":"2026-10-20T14:30:00Z","v":593,"vw":48.71375},{"c":48.655,"h":48.69,"l":48.655,"n":13,"o":48.69,"t":"2026-10-20T14:35:00Z","v":8061,"vw":48.684679},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-20T14:40:00Z","v":100,"vw":48.72},{"c":48.645,"h":48.68,"l":48.645,"n":3,"o":48.68,"t":"2026-10-20T14:45:00Z","v":950,"vw":48.663421},{"c":48.645,"h":48.7,"l":48.63,"n":5,"o":48.63,"t":"2026-10-20T14:50:00Z","v":1004,"vw":48.642959},{"c":48.63,"h":48.65,"l":48.63,"n":17,"o":48.65,"t":"2026-10-20T15:00:00Z","v":2815,"vw":48.635873},{"c":48.635,"h":48.635,"l":48.635,"n":3,"o":48.635,"t":"2026-10-20T15:05:00Z","v":154,"vw":48.635},{"c":48.51,"h":48.64,"l":48.46,"n":43,"o":48.63,"t":"2026-10-20T15:10:00Z","v":4909,"vw":48.603161},{"c":48.6,"h":48.6,"l":48.465,"n":5,"o":48.465,"t":"2026-10-20T15:15:00Z","v":372,"vw":48.526431},{"c":48.57,"h":48.57,"l":48.57,"n":2,"o":48.57,"t":"2026-10-20T15:20:00Z","v":270,"vw":48.57},{"c":48.51,"h":48.51,"l":48.5,"n":3,"o":48.5,"t":"2026-10-20T15:25:00Z","v":221,"vw":48.505},{"c":48.47,"h":48.51,"l":48.47,"n":7,"o":48.51,"t":"2026-10-20T15:30:00Z","v":995,"vw":48.502031},{"c":48.445,"h":48.465,"l":48.445,"n":7,"o":48.465,"t":"2026-10-20T15:35:00Z","v":2312,"vw":48.458926},{"c":48.52,"h":48.53,"l":48.51,"n":10,"o":48.51,"t":"2026-10-20T15:45:00Z","v":1143,"vw":48.514701},{"c":48.505,"h":48.505,"l":48.505,"n":2,"o":48.505,"t":"2026-10-20T15:50:00Z","v":232,"vw":48.505},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-20T15:55:00Z","v":100,"vw":48.6},{"c":48.52,"h":48.575,"l":48.52,"n":4,"o":48.575,"t":"2026-10-20T16:00:00Z","v":1196,"vw":48.5349},{"c":48.58,"h":48.59,"l":48.58,"n":6,"o":48.59,"t":"2026-10-20T16:05:00Z","v":533,"vw":48.5875},{"c":48.495,"h":48.54,"l":48.495,"n":4,"o":48.54,"t":"2026-10-20T16:15:00Z","v":331,"vw":48.510517},{"c":48.54,"h":48.54,"l":48.48,"n":7,"o":48.49,"t":"2026-10-20T16:20:00Z","v":772,"vw":48.501428},{"c":48.54,"h":48.54,"l":48.5,"n":9,"o":48.53,"t":"2026-10-20T16:25:00Z","v":975,"vw":48.521264},{"c":48.5201,"h":48.5201,"l":48.5201,"n":2,"o":48.5201,"t":"2026-10-20T16:35:00Z","v":115,"vw":48.5201},{"c":48.54,"h":48.6,"l":48.54,"n":37,"o":48.555,"t":"2026-10-20T16:40:00Z","v":6913,"vw":48.581676},{"c":48.555,"h":48.575,"l":48.53,"n":97,"o":48.575,"t":"2026-10-20T16:45:00Z","v":11958,"vw":48.543479},{"c":48.53,"h":48.54,"l":48.53,"n":6,"o":48.54,"t":"2026-10-20T16:50:00Z","v":484,"vw":48.535},{"c":48.5056,"h":48.5399,"l":48.46,"n":100,"o":48.5,"t":"2026-10-20T16:55:00Z","v":15180,"vw":48.49001},{"c":48.52,"h":48.52,"l":48.5,"n":11,"o":48.52,"t":"2026-10-20T17:00:00Z","v":31520,"vw":48.51965},{"c":48.4501,"h":48.53,"l":48.4501,"n":8,"o":48.495,"t":"2026-10-20T17:05:00Z","v":2264,"vw":48.497731},{"c":48.48,"h":48.48,"l":48.48,"n":1,"o":48.48,"t":"2026-10-20T17:15:00Z","v":489,"vw":48.48},{"c":48.51,"h":48.54,"l":48.51,"n":5,"o":48.54,"t":"2026-10-20T17:20:00Z","v":384,"vw":48.524706},{"c":48.6,"h":48.6,"l":48.5229,"n":8,"o":48.56,"t":"2026-10-20T17:25:00Z","v":932,"vw":48.56021},{"c":48.61,"h":48.61,"l":48.6,"n":5,"o":48.609,"t":"2026-10-20T17:30:00Z","v":1321,"vw":48.608333},{"c":48.59,"h":48.59,"l":48.53,"n":7,"o":48.53,"t":"2026-10-20T17:35:00Z","v":515,"vw":48.573373},{"c":48.56,"h":48.61,"l":48.56,"n":4,"o":48.6,"t":"2026-10-20T17:55:00Z","v":518,"vw":48.598},{"c":48.58,"h":48.58,"l":48.54,"n":37,"o":48.55,"t":"2026-10-20T18:20:00Z","v":6898,"vw":48.544257},{"c":48.56,"h":48.56,"l":48.545,"n":7,"o":48.545,"t":"2026-10-20T18:25:00Z","v":334,"vw":48.55},{"c":48.54,"h":48.54,"l":48.53,"n":4,"o":48.54,"t":"2026-10-20T18:30:00Z","v":932,"vw":48.538839},{"c":48.52,"h":48.525,"l":48.52,"n":6,"o":48.52,"t":"2026-10-20T18:35:00Z","v":836,"vw":48.520645},{"c":48.485,"h":48.52,"l":48.4801,"n":8,"o":48.52,"t":"2026-10-20T18:40:00Z","v":998,"vw":48.501156},{"c":48.52,"h":48.52,"l":48.52,"n":5,"o":48.52,"t":"2026-10-20T18:50:00Z","v":346,"vw":48.52},{"c":48.5492,"h":48.5492,"l":48.53,"n":4,"o":48.54,"t":"2026-10-20T18:55:00Z","v":385,"vw":48.541756},{"c":48.5244,"h":48.53,"l":48.5244,"n":2,"o":48.53,"t":"2026-10-20T19:00:00Z","v":466,"vw":48.52869},{"c":48.55,"h":48.55,"l":48.55,"n":2,"o":48.55,"t":"2026-10-20T19:05:00Z","v":304,"vw":48.55},{"c":48.54,"h":48.55,"l":48.54,"n":4,"o":48.55,"t":"2026-10-20T19:10:00Z","v":581,"vw":48.543683},{"c":48.52,"h":48.53,"l":48.52,"n":8,"o":48.52,"t":"2026-10-20T19:15:00Z","v":578,"vw":48.521852},{"c":48.449,"h":48.5,"l":48.449,"n":17,"o":48.5,"t":"2026-10-20T19:20:00Z","v":4176,"vw":48.46282},{"c":48.48,"h":48.48,"l":48.48,"n":6,"o":48.48,"t":"2026-10-20T19:25:00Z","v":589,"vw":48.48},{"c":48.4837,"h":48.4837,"l":48.4837,"n":3,"o":48.4837,"t":"2026-10-20T19:30:00Z","v":2095,"vw":48.4837},{"c":48.48,"h":48.48,"l":48.48,"n":7,"o":48.48,"t":"2026-10-20T19:40:00Z","v":1258,"vw":48.48},{"c":48.53,"h":48.53,"l":48.53,"n":5,"o":48.53,"t":"2026-10-20T19:45:00Z","v":528,"vw":48.53},{"c":48.57,"h":48.57,"l":48.48,"n":66,"o":48.52,"t":"2026-10-20T19:55:00Z","v":5526,"vw":48.496581},{"c":48.46,"h":48.46,"l":48.46,"n":5,"o":48.46,"t":"2026-10-20T20:00:00Z","v":242,"vw":48.46},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-20T21:15:00Z","v":102,"vw":48.57},{"c":48.71,"h":48.71,"l":48.71,"n":6,"o":48.71,"t":"2026-10-21T13:30:00Z","v":256,"vw":48.71},{"c":48.54,"h":48.68,"l":48.54,"n":33,"o":48.68,"t":"2026-10-21T13:35:00Z","v":3969,"vw":48.62274},{"c":48.46,"h":48.57,"l":48.46,"n":26,"o":48.57,"t":"2026-10-21T13:40:00Z","v":4845,"vw":48.467813},{"c":48.54,"h":48.55,"l":48.46,"n":38,"o":48.46,"t":"2026-10-21T13:45:00Z","v":6664,"vw":48.509668},{"c":48.473,"h":48.473,"l":48.473,"n":2,"o":48.473,"t":"2026-10-21T13:55:00Z","v":316,"vw":48.473},{"c":48.44,"h":48.44,"l":48.44,"n":7,"o":48.44,"t":"2026-10-21T14:00:00Z","v":461,"vw":48.44},{"c":48.465,"h":48.465,"l":48.465,"n":1,"o":48.465,"t":"2026-10-21T14:05:00Z","v":216,"vw":48.465},{"c":48.4698,"h":48.4698,"l":48.435,"n":8,"o":48.435,"t":"2026-10-21T14:10:00Z","v":2589,"vw":48.44069},{"c":48.43,"h":48.4701,"l":48.43,"n":11,"o":48.47,"t":"2026-10-21T14:15:00Z","v":1397,"vw":48.460687},{"c":48.52,"h":48.53,"l":48.435,"n":12,"o":48.435,"t":"2026-10-21T14:20:00Z","v":1658,"vw":48.479836},{"c":48.51,"h":48.51,"l":48.51,"n":2,"o":48.51,"t":"2026-10-21T14:25:00Z","v":183,"vw":48.51},{"c":48.56,"h":48.57,"l":48.48,"n":24,"o":48.5351,"t":"2026-10-21T14:30:00Z","v":15020,"vw":48.512858},{"c":48.51,"h":48.55,"l":48.51,"n":9,"o":48.55,"t":"2026-10-21T14:35:00Z","v":892,"vw":48.53865},{"c":48.49,"h":48.49,"l":48.49,"n":3,"o":48.49,"t":"2026-10-21T14:40:00Z","v":245,"vw":48.49},{"c":48.51,"h":48.5699,"l":48.51,"n":4,"o":48.5699,"t":"2026-10-21T14:50:00Z","v":2062,"vw":48.564177},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-21T15:00:00Z","v":200,"vw":48.48},{"c":48.495,"h":48.495,"l":48.495,"n":2,"o":48.495,"t":"2026-10-21T15:05:00Z","v":605,"vw":48.495},{"c":48.49,"h":48.49,"l":48.49,"n":2,"o":48.49,"t":"2026-10-21T15:10:00Z","v":466,"vw":48.49},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-21T15:15:00Z","v":100,"vw":48.55},{"c":48.56,"h":48.56,"l":48.56,"n":2,"o":48.56,"t":"2026-10-21T15:20:00Z","v":169,"vw":48.56},{"c":48.575,"h":48.59,"l":48.575,"n":6,"o":48.59,"t":"2026-10-21T15:25:00Z","v":1750,"vw":48.585286},{"c":48.65,"h":48.65,"l":48.645,"n":5,"o":48.645,"t":"2026-10-21T15:35:00Z","v":321,"vw":48.648333},{"c":48.64,"h":48.6572,"l":48.64,"n":16,"o":48.6572,"t":"2026-10-21T15:40:00Z","v":5940,"vw":48.645185},{"c":48.635,"h":48.66,"l":48.635,"n":10,"o":48.65,"t":"2026-10-21T15:50:00Z","v":1076,"vw":48.641377},{"c":48.64,"h":48.64,"l":48.6145,"n":29,"o":48.64,"t":"2026-10-21T15:55:00Z","v":5499,"vw":48.633865},{"c":48.63,"h":48.64,"l":48.628,"n":22,"o":48.64,"t":"2026-10-21T16:00:00Z","v":2560,"vw":48.636198},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-21T16:05:00Z","v":100,"vw":48.63},{"c":48.63,"h":48.63,"l":48.62,"n":5,"o":48.62,"t":"2026-10-21T16:10:00Z","v":785,"vw":48.624392},{"c":48.635,"h":48.6579,"l":48.635,"n":3,"o":48.6579,"t":"2026-10-21T16:15:00Z","v":348,"vw":48.644011},{"c":48.63,"h":48.64,"l":48.625,"n":28,"o":48.635,"t":"2026-10-21T16:20:00Z","v":4065,"vw":48.629553},{"c":48.61,"h":48.62,"l":48.61,"n":6,"o":48.62,"t":"2026-10-21T16:25:00Z","v":363,"vw":48.614545},{"c":48.61,"h":48.61,"l":48.59,"n":6,"o":48.59,"t":"2026-10-21T16:35:00Z","v":328,"vw":48.6},{"c":48.645,"h":48.75,"l":48.64,"n":23,"o":48.75,"t":"2026-10-21T16:40:00Z","v":2397,"vw":48.675841},{"c":48.625,"h":48.6796,"l":48.58,"n":94,"o":48.6796,"t":"2026-10-21T16:45:00Z","v":15807,"vw":48.619066},{"c":48.69,"h":48.69,"l":48.69,"n":4,"o":48.69,"t":"2026-10-21T16:50:00Z","v":19827,"vw":48.69},{"c":48.68,"h":48.71,"l":48.67,"n":16,"o":48.67,"t":"2026-10-21T17:05:00Z","v":1410,"vw":48.692807},{"c":48.675,"h":48.72,"l":48.675,"n":11,"o":48.685,"t":"2026-10-21T17:10:00Z","v":3153,"vw":48.687333},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-21T17:15:00Z","v":289,"vw":48.68},{"c":48.67,"h":48.71,"l":48.67,"n":3,"o":48.71,"t":"2026-10-21T17:20:00Z","v":662,"vw":48.682085},{"c":48.635,"h":48.67,"l":48.635,"n":6,"o":48.67,"t":"2026-10-21T17:25:00Z","v":448,"vw":48.652722},{"c":48.66,"h":48.66,"l":48.625,"n":12,"o":48.65,"t":"2026-10-21T17:35:00Z","v":1951,"vw":48.645076},{"c":48.66,"h":48.66,"l":48.63,"n":13,"o":48.65,"t":"2026-10-21T17:40:00Z","v":793,"vw":48.647507},{"c":48.63,"h":48.66,"l":48.63,"n":2,"o":48.66,"t":"2026-10-21T17:45:00Z","v":290,"vw":48.645},{"c":48.66,"h":48.66,"l":48.6587,"n":7,"o":48.6587,"t":"2026-10-21T17:50:00Z","v":1114,"vw":48.659544},{"c":48.68,"h":48.68,"l":48.68,"n":4,"o":48.68,"t":"2026-10-21T17:55:00Z","v":389,"vw":48.68},{"c":48.67,"h":48.67,"l":48.66,"n":25,"o":48.66,"t":"2026-10-21T18:00:00Z","v":2912,"vw":48.665726},{"c":48.645,"h":48.645,"l":48.645,"n":1,"o":48.645,"t":"2026-10-21T18:05:00Z","v":229,"vw":48.645},{"c":48.68,"h":48.68,"l":48.6796,"n":3,"o":48.6796,"t":"2026-10-21T18:15:00Z","v":1154,"vw":48.679637},{"c":48.675,"h":48.675,"l":48.675,"n":1,"o":48.675,"t":"2026-10-21T18:20:00Z","v":226,"vw":48.675},{"c":48.71,"h":48.71,"l":48.71,"n":5,"o":48.71,"t":"2026-10-21T18:25:00Z","v":154,"vw":48.71},{"c":48.71,"h":48.72,"l":48.71,"n":14,"o":48.71,"t":"2026-10-21T18:30:00Z","v":850,"vw":48.715313},{"c":48.72,"h":48.72,"l":48.7,"n":7,"o":48.72,"t":"2026-10-21T18:35:00Z","v":2175,"vw":48.713115},{"c":48.7144,"h":48.73,"l":48.7144,"n":2,"o":48.73,"t":"2026-10-21T18:40:00Z","v":381,"vw":48.718494},{"c":48.635,"h":48.635,"l":48.635,"n":13,"o":48.635,"t":"2026-10-21T18:45:00Z","v":1116,"vw":48.635},{"c":48.62,"h":48.65,"l":48.6,"n":40,"o":48.63,"t":"2026-10-21T18:50:00Z","v":4029,"vw":48.627606},{"c":48.53,"h":48.64,"l":48.52,"n":6,"o":48.63,"t":"2026-10-21T18:55:00Z","v":623,"vw":48.562584},{"c":48.45,"h":48.51,"l":48.42,"n":34,"o":48.51,"t":"2026-10-21T19:00:00Z","v":1757,"vw":48.466875},{"c":48.48,"h":48.48,"l":48.48,"n":4,"o":48.48,"t":"2026-10-21T19:10:00Z","v":284,"vw":48.48},{"c":48.5899,"h":48.5899,"l":48.5,"n":10,"o":48.5,"t":"2026-10-21T19:15:00Z","v":2862,"vw":48.523776},{"c":48.665,"h":48.665,"l":48.55,"n":15,"o":48.55,"t":"2026-10-21T19:25:00Z","v":982,"vw":48.603149},{"c":48.6388,"h":48.6388,"l":48.635,"n":5,"o":48.635,"t":"2026-10-21T19:35:00Z","v":1219,"vw":48.635349},{"c":48.66,"h":48.68,"l":48.66,"n":4,"o":48.68,"t":"2026-10-21T19:45:00Z","v":326,"vw":48.666173},{"c":48.66,"h":48.66,"l":48.66,"n":42,"o":48.66,"t":"2026-10-21T19:50:00Z","v":4856,"vw":48.66},{"c":48.69,"h":48.7699,"l":48.64,"n":32,"o":48.67,"t":"2026-10-21T19:55:00Z","v":3353,"vw":48.701856},{"c":48.72,"h":48.72,"l":48.72,"n":5,"o":48.72,"t":"2026-10-21T20:00:00Z","v":230,"vw":48.72},{"c":48.74,"h":48.76,"l":48.74,"n":17,"o":48.76,"t":"2026-10-21T23:20:00Z","v":1029,"vw":48.75},{"c":48.61,"h":48.61,"l":48.61,"n":9,"o":48.61,"t":"2026-10-22T08:35:00Z","v":3005,"vw":48.61},{"c":48.61,"h":48.61,"l":48.61,"n":14,"o":48.61,"t":"2026-10-22T08:40:00Z","v":3006,"vw":48.61},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-22T13:25:00Z","v":127,"vw":47.6},{"c":47.66,"h":47.66,"l":47.59,"n":22,"o":47.59,"t":"2026-10-22T13:30:00Z","v":3611,"vw":47.622963},{"c":47.675,"h":47.7,"l":47.65,"n":24,"o":47.65,"t":"2026-10-22T13:35:00Z","v":4055,"vw":47.679359},{"c":47.66,"h":47.66,"l":47.63,"n":14,"o":47.65,"t":"2026-10-22T13:40:00Z","v":2046,"vw":47.646253},{"c":47.72,"h":47.72,"l":47.62,"n":39,"o":47.62,"t":"2026-10-22T13:45:00Z","v":6259,"vw":47.699507},{"c":47.64,"h":47.64,"l":47.64,"n":4,"o":47.64,"t":"2026-10-22T13:50:00Z","v":181,"vw":47.64},{"c":47.73,"h":47.73,"l":47.73,"n":1,"o":47.73,"t":"2026-10-22T13:55:00Z","v":247,"vw":47.73},{"c":47.75,"h":47.77,"l":47.75,"n":16,"o":47.77,"t":"2026-10-22T14:00:00Z","v":3336,"vw":47.762064},{"c":47.65,"h":47.68,"l":47.615,"n":18,"o":47.68,"t":"2026-10-22T14:05:00Z","v":3692,"vw":47.634914},{"c":47.55,"h":47.659,"l":47.51,"n":11,"o":47.659,"t":"2026-10-22T14:10:00Z","v":1090,"vw":47.595231},{"c":47.565,"h":47.565,"l":47.565,"n":5,"o":47.565,"t":"2026-10-22T14:15:00Z","v":211,"vw":47.565},{"c":47.48,"h":47.55,"l":47.48,"n":8,"o":47.55,"t":"2026-10-22T14:20:00Z","v":2278,"vw":47.504065},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-22T14:25:00Z","v":101,"vw":47.5},{"c":47.4,"h":47.4695,"l":47.4,"n":10,"o":47.4695,"t":"2026-10-22T14:30:00Z","v":7122,"vw":47.433914},{"c":47.39,"h":47.42,"l":47.39,"n":6,"o":47.42,"t":"2026-10-22T14:35:00Z","v":416,"vw":47.405},{"c":47.385,"h":47.39,"l":47.385,"n":5,"o":47.39,"t":"2026-10-22T14:40:00Z","v":629,"vw":47.388284},{"c":47.36,"h":47.36,"l":47.33,"n":3,"o":47.33,"t":"2026-10-22T14:45:00Z","v":350,"vw":47.344286},{"c":47.35,"h":47.35,"l":47.3,"n":8,"o":47.3,"t":"2026-10-22T14:50:00Z","v":1506,"vw":47.335259},{"c":47.39,"h":47.39,"l":47.325,"n":7,"o":47.325,"t":"2026-10-22T14:55:00Z","v":1268,"vw":47.347919},{"c":47.33,"h":47.3885,"l":47.33,"n":11,"o":47.3885,"t":"2026-10-22T15:00:00Z","v":1694,"vw":47.335757},{"c":47.34,"h":47.34,"l":47.3199,"n":12,"o":47.34,"t":"2026-10-22T15:05:00Z","v":1461,"vw":47.327833},{"c":47.29,"h":47.29,"l":47.285,"n":5,"o":47.285,"t":"2026-10-22T15:10:00Z","v":944,"vw":47.287828},{"c":47.35,"h":47.35,"l":47.27,"n":5,"o":47.27,"t":"2026-10-22T15:15:00Z","v":1060,"vw":47.321428},{"c":47.38,"h":47.3893,"l":47.3115,"n":11,"o":47.3115,"t":"2026-10-22T15:20:00Z","v":1142,"vw":47.358457},{"c":47.37,"h":47.37,"l":47.37,"n":6,"o":47.37,"t":"2026-10-22T15:25:00Z","v":903,"vw":47.37},{"c":47.28,"h":47.28,"l":47.245,"n":12,"o":47.245,"t":"2026-10-22T15:30:00Z","v":963,"vw":47.271364},{"c":47.28,"h":47.3,"l":47.28,"n":2,"o":47.3,"t":"2026-10-22T15:35:00Z","v":637,"vw":47.283422},{"c":47.3,"h":47.3,"l":47.2,"n":10,"o":47.2,"t":"2026-10-22T15:40:00Z","v":1019,"vw":47.25062},{"c":47.345,"h":47.38,"l":47.29,"n":12,"o":47.29,"t":"2026-10-22T15:50:00Z","v":1443,"vw":47.35439},{"c":47.345,"h":47.345,"l":47.345,"n":2,"o":47.345,"t":"2026-10-22T15:55:00Z","v":399,"vw":47.345},{"c":47.42,"h":47.42,"l":47.375,"n":5,"o":47.375,"t":"2026-10-22T16:00:00Z","v":1185,"vw":47.397595},{"c":47.33,"h":47.33,"l":47.33,"n":4,"o":47.33,"t":"2026-10-22T16:05:00Z","v":492,"vw":47.33},{"c":47.3318,"h":47.4,"l":47.3318,"n":6,"o":47.4,"t":"2026-10-22T16:10:00Z","v":581,"vw":47.371158},{"c":47.405,"h":47.41,"l":47.405,"n":6,"o":47.41,"t":"2026-10-22T16:15:00Z","v":227,"vw":47.4075},{"c":47.34,"h":47.41,"l":47.34,"n":8,"o":47.41,"t":"2026-10-22T16:20:00Z","v":1060,"vw":47.368188},{"c":47.325,"h":47.325,"l":47.325,"n":7,"o":47.325,"t":"2026-10-22T16:30:00Z","v":538,"vw":47.325},{"c":47.305,"h":47.34,"l":47.29,"n":14,"o":47.34,"t":"2026-10-22T16:35:00Z","v":1956,"vw":47.316129},{"c":47.29,"h":47.29,"l":47.255,"n":3,"o":47.255,"t":"2026-10-22T16:40:00Z","v":468,"vw":47.273764},{"c":47.185,"h":47.23,"l":47.185,"n":16,"o":47.215,"t":"2026-10-22T16:45:00Z","v":1565,"vw":47.204963},{"c":47.205,"h":47.205,"l":47.165,"n":13,"o":47.19,"t":"2026-10-22T16:50:00Z","v":1211,"vw":47.190381},{"c":47.24,"h":47.24,"l":47.24,"n":3,"o":47.24,"t":"2026-10-22T16:55:00Z","v":400,"vw":47.24},{"c":47.24,"h":47.24,"l":47.2,"n":8,"o":47.2,"t":"2026-10-22T17:00:00Z","v":984,"vw":47.22444},{"c":47.21,"h":47.23,"l":47.14,"n":125,"o":47.22,"t":"2026-10-22T17:05:00Z","v":16584,"vw":47.181738},{"c":47.18,"h":47.205,"l":47.18,"n":3,"o":47.205,"t":"2026-10-22T17:10:00Z","v":253,"vw":47.19087},{"c":47.29,"h":47.29,"l":47.243,"n":8,"o":47.243,"t":"2026-10-22T17:20:00Z","v":566,"vw":47.255948},{"c":47.275,"h":47.275,"l":47.26,"n":6,"o":47.27,"t":"2026-10-22T17:25:00Z","v":545,"vw":47.270976},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-10-22T17:30:00Z","v":100,"vw":47.34},{"c":47.32,"h":47.32,"l":47.28,"n":10,"o":47.28,"t":"2026-10-22T17:35:00Z","v":772,"vw":47.299936},{"c":47.325,"h":47.34,"l":47.325,"n":6,"o":47.34,"t":"2026-10-22T17:40:00Z","v":469,"vw":47.330656},{"c":47.285,"h":47.315,"l":47.285,"n":22,"o":47.31,"t":"2026-10-22T17:45:00Z","v":1182,"vw":47.301364},{"c":47.22,"h":47.28,"l":47.22,"n":6,"o":47.28,"t":"2026-10-22T17:50:00Z","v":428,"vw":47.249639},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-22T17:55:00Z","v":300,"vw":47.3},{"c":47.225,"h":47.225,"l":47.225,"n":4,"o":47.225,"t":"2026-10-22T18:05:00Z","v":303,"vw":47.225},{"c":47.26,"h":47.26,"l":47.26,"n":4,"o":47.26,"t":"2026-10-22T18:10:00Z","v":272,"vw":47.26},{"c":47.28,"h":47.28,"l":47.255,"n":6,"o":47.255,"t":"2026-10-22T18:15:00Z","v":518,"vw":47.264263},{"c":47.3108,"h":47.3108,"l":47.3108,"n":4,"o":47.3108,"t":"2026-10-22T18:20:00Z","v":1157,"vw":47.3108},{"c":47.3,"h":47.305,"l":47.3,"n":9,"o":47.305,"t":"2026-10-22T18:25:00Z","v":941,"vw":47.303636},{"c":47.255,"h":47.26,"l":47.255,"n":11,"o":47.26,"t":"2026-10-22T18:30:00Z","v":1168,"vw":47.258337},{"c":47.265,"h":47.265,"l":47.25,"n":2,"o":47.25,"t":"2026-10-22T18:35:00Z","v":342,"vw":47.260439},{"c":47.255,"h":47.255,"l":47.2,"n":5,"o":47.2,"t":"2026-10-22T18:40:00Z","v":500,"vw":47.226909},{"c":47.27,"h":47.27,"l":47.23,"n":5,"o":47.23,"t":"2026-10-22T18:45:00Z","v":498,"vw":47.252822},{"c":47.225,"h":47.255,"l":47.225,"n":5,"o":47.255,"t":"2026-10-22T18:50:00Z","v":448,"vw":47.236097},{"c":47.25,"h":47.25,"l":47.25,"n":5,"o":47.25,"t":"2026-10-22T18:55:00Z","v":479,"vw":47.25},{"c":47.19,"h":47.215,"l":47.19,"n":11,"o":47.215,"t":"2026-10-22T19:00:00Z","v":2147,"vw":47.196429},{"c":47.25,"h":47.25,"l":47.1916,"n":6,"o":47.1916,"t":"2026-10-22T19:05:00Z","v":927,"vw":47.20731},{"c":47.265,"h":47.265,"l":47.265,"n":5,"o":47.265,"t":"2026-10-22T19:10:00Z","v":157,"vw":47.265},{"c":47.28,"h":47.3,"l":47.28,"n":3,"o":47.3,"t":"2026-10-22T19:20:00Z","v":762,"vw":47.294961},{"c":47.29,"h":47.29,"l":47.29,"n":7,"o":47.29,"t":"2026-10-22T19:25:00Z","v":512,"vw":47.29},{"c":47.26,"h":47.285,"l":47.26,"n":6,"o":47.285,"t":"2026-10-22T19:30:00Z","v":391,"vw":47.274085},{"c":47.21,"h":47.21,"l":47.21,"n":4,"o":47.21,"t":"2026-10-22T19:35:00Z","v":167,"vw":47.21},{"c":47.19,"h":47.195,"l":47.18,"n":13,"o":47.18,"t":"2026-10-22T19:40:00Z","v":1487,"vw":47.191031},{"c":47.18,"h":47.18,"l":47.1372,"n":26,"o":47.17,"t":"2026-10-22T19:45:00Z","v":2184,"vw":47.150854},{"c":47.28,"h":47.28,"l":47.28,"n":11,"o":47.28,"t":"2026-10-22T19:50:00Z","v":693,"vw":47.28},{"c":47.34,"h":47.34,"l":47.27,"n":47,"o":47.3,"t":"2026-10-22T19:55:00Z","v":3659,"vw":47.291653},{"c":47.34,"h":47.34,"l":47.34,"n":6,"o":47.34,"t":"2026-10-22T20:00:00Z","v":230,"vw":47.34}],"history":[{"c":34.71,"h":34.8096,"l":34.55,"n":364,"o":34.67,"t":"2024-10-21T04:00:00Z","v":39388,"vw":34.700543},{"c":34.68,"h":34.724,"l":34.595,"n":437,"o":34.6,"t":"2024-10-22T04:00:00Z","v":36874,"vw":34.6684},{"c":34.47,"h":34.5946,"l":34.31,"n":390,"o":34.49,"t":"2024-10-23T04:00:00Z","v":45223,"vw":34.472547},{"c":34.39,"h":34.43,"l":34.2675,"n":468,"o":34.4,"t":"2024-10-24T04:00:00Z","v":46855,"vw":34.356974},{"c":34.36,"h":34.5991,"l":34.34,"n":281,"o":34.5,"t":"2024-10-25T04:00:00Z","v":43167,"vw":34.42416},{"c":34.46,"h":34.57,"l":34.38,"n":402,"o":34.38,"t":"2024-10-28T04:00:00Z","v":55771,"vw":34.495488},{"c":34.35,"h":34.4914,"l":34.33,"n":496,"o":34.37,"t":"2024-10-29T04:00:00Z","v":49129,"vw":34.412992},{"c":34.05,"h":34.1783,"l":33.97,"n":482,"o":33.97,"t":"2024-10-30T04:00:00Z","v":49352,"vw":34.112397},{"c":33.79,"h":33.86,"l":33.63,"n":674,"o":33.85,"t":"2024-10-31T04:00:00Z","v":86158,"vw":33.755839},{"c":33.86,"h":34.13,"l":33.83,"n":692,"o":33.91,"t":"2024-11-01T04:00:00Z","v":72987,"vw":33.97158},{"c":34.07,"h":34.31,"l":34.07,"n":395,"o":34.22,"t":"2024-11-04T05:00:00Z","v":49582,"vw":34.192599},{"c":34.5163,"h":34.605,"l":34.4343,"n":664,"o":34.47,"t":"2024-11-05T05:00:00Z","v":52045,"vw":34.514605},{"c":34.2,"h":34.28,"l":33.88,"n":721,"o":33.93,"t":"2024-11-06T05:00:00Z","v":146242,"vw":34.128484},{"c":34.99,"h":35.0399,"l":34.61,"n":642,"o":34.61,"t":"2024-11-07T05:00:00Z","v":95825,"vw":34.878208},{"c":34.07,"h":34.39,"l":33.95,"n":620,"o":34.37,"t":"2024-11-08T05:00:00Z","v":86259,"vw":34.077053},{"c":33.8499,"h":33.95,"l":33.7453,"n":342,"o":33.95,"t":"2024-11-11T05:00:00Z","v":39874,"vw":33.849608},{"c":33.2622,"h":33.4299,"l":33.13,"n":695,"o":33.26,"t":"2024-11-12T05:00:00Z","v":109611,"vw":33.256768},{"c":33.04,"h":33.29,"l":32.988,"n":478,"o":33.29,"t":"2024-11-13T05:00:00Z","v":61543,"vw":33.058819},{"c":32.88,"h":33.062,"l":32.88,"n":546,"o":33.01,"t":"2024-11-14T05:00:00Z","v":69682,"vw":32.994676},{"c":32.86,"h":32.98,"l":32.7987,"n":455,"o":32.98,"t":"2024-11-15T05:00:00Z","v":197233,"vw":32.83592},{"c":33.24,"h":33.2697,"l":33.03,"n":390,"o":33.03,"t":"2024-11-18T05:00:00Z","v":49093,"vw":33.179104},{"c":33.25,"h":33.33,"l":33.11,"n":437,"o":33.11,"t":"2024-11-19T05:00:00Z","v":51234,"vw":33.233273},{"c":33.22,"h":33.23,"l":33.0658,"n":461,"o":33.18,"t":"2024-11-20T05:00:00Z","v":368988,"vw":33.179598},{"c":33.19,"h":33.24,"l":33.0559,"n":685,"o":33.14,"t":"2024-11-21T05:00:00Z","v":92054,"vw":33.159681},{"c":33.16,"h":33.1714,"l":33.05,"n":477,"o":33.05,"t":"2024-11-22T05:00:00Z","v":56031,"vw":33.116098},{"c":33.2322,"h":33.31,"l":33.126,"n":411,"o":33.27,"t":"2024-11-25T05:00:00Z","v":48734,"vw":33.219506},{"c":33.05,"h":33.1801,"l":33.0066,"n":560,"o":33.18,"t":"2024-11-26T05:00:00Z","v":997157,"vw":33.045897},{"c":33.105,"h":33.265,"l":33.015,"n":436,"o":33.25,"t":"2024-11-27T05:00:00Z","v":98155,"vw":33.140421},{"c":33.19,"h":33.22,"l":32.84,"n":344,"o":32.84,"t":"2024-11-29T05:00:00Z","v":55716,"vw":33.058839},{"c":33.34,"h":33.3836,"l":33.13,"n":539,"o":33.13,"t":"2024-12-02T05:00:00Z","v":73964,"vw":33.271437},{"c":33.41,"h":33.4309,"l":33.0868,"n":476,"o":33.2,"t":"2024-12-03T05:00:00Z","v":70187,"vw":33.302503},{"c":33.46,"h":33.53,"l":33.3901,"n":780,"o":33.45,"t":"2024-12-04T05:00:00Z","v":334249,"vw":33.433034},{"c":33.66,"h":33.74,"l":33.47,"n":415,"o":33.47,"t":"2024-12-05T05:00:00Z","v":146370,"vw":33.635433},{"c":33.68,"h":33.79,"l":33.6304,"n":530,"o":33.79,"t":"2024-12-06T05:00:00Z","v":98496,"vw":33.701864},{"c":34.27,"h":34.5473,"l":34.27,"n":433,"o":34.32,"t":"2024-12-09T05:00:00Z","v":47347,"vw":34.442778},{"c":33.71,"h":33.94,"l":33.71,"n":552,"o":33.8,"t":"2024-12-10T05:00:00Z","v":89292,"vw":33.788515},{"c":33.91,"h":33.96,"l":33.7809,"n":404,"o":33.89,"t":"2024-12-11T05:00:00Z","v":80204,"vw":33.884651},{"c":33.79,"h":33.95,"l":33.74,"n":517,"o":33.88,"t":"2024-12-12T05:00:00Z","v":65424,"vw":33.834008},{"c":33.805,"h":33.9,"l":33.7406,"n":372,"o":33.9,"t":"2024-12-13T05:00:00Z","v":54276,"vw":33.810192},{"c":33.675,"h":33.805,"l":33.572,"n":532,"o":33.71,"t":"2024-12-16T05:00:00Z","v":80040,"vw":33.732488},{"c":33.58,"h":33.6291,"l":33.3943,"n":453,"o":33.48,"t":"2024-12-17T05:00:00Z","v":77674,"vw":33.525616},{"c":32.8,"h":33.63,"l":32.7765,"n":653,"o":33.6,"t":"2024-12-18T05:00:00Z","v":91662,"vw":33.39501},{"c":32.975,"h":33.1775,"l":32.975,"n":613,"o":33.16,"t":"2024-12-19T05:00:00Z","v":78422,"vw":33.061077},{"c":33.0319,"h":33.2299,"l":32.79,"n":599,"o":32.84,"t":"2024-12-20T05:00:00Z","v":104547,"vw":33.021598},{"c":32.37,"h":32.43,"l":32.166,"n":600,"o":32.19,"t":"2024-12-23T05:00:00Z","v":83204,"vw":32.273818},{"c":32.58,"h":32.58,"l":32.37,"n":324,"o":32.47,"t":"2024-12-24T05:00:00Z","v":64221,"vw":32.468448},{"c":32.4,"h":32.4589,"l":32.14,"n":547,"o":32.14,"t":"2024-12-26T05:00:00Z","v":111030,"vw":32.42349},{"c":32.27,"h":32.3146,"l":32.1443,"n":719,"o":32.23,"t":"2024-12-27T05:00:00Z","v":115574,"vw":32.248335},{"c":32,"h":32.09,"l":31.93,"n":644,"o":32.07,"t":"2024-12-30T05:00:00Z","v":241214,"vw":31.990352},{"c":31.92,"h":32.0295,"l":31.84,"n":690,"o":31.99,"t":"2024-12-31T05:00:00Z","v":180417,"vw":31.941306},{"c":31.84,"h":31.987,"l":31.751,"n":616,"o":31.93,"t":"2025-01-02T05:00:00Z","v":90519,"vw":31.859999},{"c":32.08,"h":32.12,"l":31.96,"n":690,"o":32,"t":"2025-01-03T05:00:00Z","v":119597,"vw":32.045222},{"c":32.2,"h":32.6,"l":32.1914,"n":583,"o":32.6,"t":"2025-01-06T05:00:00Z","v":181175,"vw":32.279227},{"c":31.98,"h":32.38,"l":31.965,"n":472,"o":32.38,"t":"2025-01-07T05:00:00Z","v":52476,"vw":32.121822},{"c":31.85,"h":31.91,"l":31.75,"n":513,"o":31.77,"t":"2025-01-08T05:00:00Z","v":271912,"vw":31.83284},{"c":31.32,"h":31.5,"l":31.3011,"n":692,"o":31.5,"t":"2025-01-10T05:00:00Z","v":140564,"vw":31.373393},{"c":31.09,"h":31.1596,"l":30.95,"n":646,"o":31.03,"t":"2025-01-13T05:00:00Z","v":127334,"vw":31.082635},{"c":31.47,"h":31.54,"l":31.37,"n":741,"o":31.47,"t":"2025-01-14T05:00:00Z","v":108572,"vw":31.467277},{"c":31.91,"h":31.9133,"l":31.67,"n":486,"o":31.85,"t":"2025-01-15T05:00:00Z","v":59354,"vw":31.853217},{"c":32.07,"h":32.08,"l":31.88,"n":877,"o":32.06,"t":"2025-01-16T05:00:00Z","v":758260,"vw":32.053723},{"c":32.06,"h":32.44,"l":31.98,"n":8125,"o":32.01,"t":"2025-01-17T05:00:00Z","v":1565495,"vw":32.107486},{"c":32.39,"h":32.4287,"l":32.1916,"n":1006,"o":32.34,"t":"2025-01-21T05:00:00Z","v":258098,"vw":32.348549},{"c":32.38,"h":32.49,"l":32.37,"n":643,"o":32.44,"t":"2025-01-22T05:00:00Z","v":158757,"vw":32.406241},{"c":32.52,"h":32.54,"l":32.365,"n":590,"o":32.38,"t":"2025-01-23T05:00:00Z","v":77285,"vw":32.452891},{"c":32.67,"h":32.7597,"l":32.56,"n":548,"o":32.72,"t":"2025-01-24T05:00:00Z","v":66007,"vw":32.657882},{"c":32.08,"h":32.2,"l":32.03,"n":680,"o":32.03,"t":"2025-01-27T05:00:00Z","v":87069,"vw":32.111467},{"c":32.32,"h":32.34,"l":31.98,"n":661,"o":32.03,"t":"2025-01-28T05:00:00Z","v":204483,"vw":32.231091},{"c":32.34,"h":32.54,"l":32.3,"n":659,"o":32.35,"t":"2025-01-29T05:00:00Z","v":70716,"vw":32.428573},{"c":32.86,"h":32.939,"l":32.56,"n":560,"o":32.56,"t":"2025-01-30T05:00:00Z","v":65752,"vw":32.782006},{"c":32.46,"h":32.9283,"l":32.44,"n":487,"o":32.89,"t":"2025-01-31T05:00:00Z","v":60682,"vw":32.682736},{"c":32.29,"h":32.45,"l":31.97,"n":490,"o":32.01,"t":"2025-02-03T05:00:00Z","v":67741,"vw":32.253495},{"c":32.81,"h":32.8966,"l":32.62,"n":466,"o":32.62,"t":"2025-02-04T05:00:00Z","v":51278,"vw":32.793949},{"c":32.67,"h":32.79,"l":32.64,"n":727,"o":32.66,"t":"2025-02-05T05:00:00Z","v":95060,"vw":32.704332},{"c":32.8,"h":32.83,"l":32.71,"n":477,"o":32.79,"t":"2025-02-06T05:00:00Z","v":52983,"vw":32.781577},{"c":32.74,"h":33.1896,"l":32.72,"n":904,"o":33.11,"t":"2025-02-07T05:00:00Z","v":78651,"vw":32.854368},{"c":33.1,"h":33.13,"l":33.02,"n":450,"o":33.05,"t":"2025-02-10T05:00:00Z","v":53216,"vw":33.073682},{"c":33.02,"h":33.1193,"l":32.86,"n":406,"o":32.97,"t":"2025-02-11T05:00:00Z","v":90704,"vw":33.020412},{"c":33.18,"h":33.2997,"l":32.89,"n":455,"o":32.99,"t":"2025-02-12T05:00:00Z","v":45112,"vw":33.084815},{"c":33.28,"h":33.32,"l":32.84,"n":978,"o":32.94,"t":"2025-02-13T05:00:00Z","v":104821,"vw":33.14971},{"c":33.565,"h":33.5937,"l":33.41,"n":676,"o":33.41,"t":"2025-02-14T05:00:00Z","v":71236,"vw":33.487226},{"c":33.79,"h":33.9,"l":33.73,"n":864,"o":33.83,"t":"2025-02-18T05:00:00Z","v":65478,"vw":33.781712},{"c":33.69,"h":33.8099,"l":33.6501,"n":504,"o":33.75,"t":"2025-02-19T05:00:00Z","v":42234,"vw":33.727404},{"c":33.98,"h":34.14,"l":33.83,"n":502,"o":33.94,"t":"2025-02-20T05:00:00Z","v":60610,"vw":33.965651},{"c":33.87,"h":34.27,"l":33.8042,"n":627,"o":34.17,"t":"2025-02-21T05:00:00Z","v":56137,"vw":33.98907},{"c":33.38,"h":33.7,"l":33.31,"n":913,"o":33.7,"t":"2025-02-24T05:00:00Z","v":251717,"vw":33.486958},{"c":33.38,"h":33.52,"l":33.29,"n":526,"o":33.52,"t":"2025-02-25T05:00:00Z","v":68672,"vw":33.374938},{"c":33.64,"h":33.913,"l":33.58,"n":602,"o":33.72,"t":"2025-02-26T05:00:00Z","v":79147,"vw":33.70967},{"c":32.97,"h":33.43,"l":32.97,"n":616,"o":33.41,"t":"2025-02-27T05:00:00Z","v":53232,"vw":33.247778},{"c":32.62,"h":32.651,"l":32.34,"n":442,"o":32.5,"t":"2025-02-28T05:00:00Z","v":71046,"vw":32.505085},{"c":32.34,"h":32.92,"l":32.2406,"n":789,"o":32.85,"t":"2025-03-03T05:00:00Z","v":104376,"vw":32.681191},{"c":32.6494,"h":32.8992,"l":32.2901,"n":707,"o":32.5,"t":"2025-03-04T05:00:00Z","v":89898,"vw":32.593456},{"c":33.6,"h":33.64,"l":33.15,"n":715,"o":33.17,"t":"2025-03-05T05:00:00Z","v":100927,"vw":33.41897},{"c":33.39,"h":33.6795,"l":33.33,"n":724,"o":33.51,"t":"2025-03-06T05:00:00Z","v":64516,"vw":33.458743},{"c":33.52,"h":33.57,"l":33.22,"n":572,"o":33.55,"t":"2025-03-07T05:00:00Z","v":81437,"vw":33.40937},{"c":32.7096,"h":33.0814,"l":32.5328,"n":865,"o":33.02,"t":"2025-03-10T04:00:00Z","v":84410,"vw":32.837959},{"c":33.02,"h":33.15,"l":32.7947,"n":874,"o":33,"t":"2025-03-11T04:00:00Z","v":145617,"vw":32.988259},{"c":33.23,"h":33.23,"l":32.955,"n":508,"o":33.15,"t":"2025-03-12T04:00:00Z","v":172787,"vw":33.133617},{"c":33.19,"h":33.21,"l":32.8703,"n":581,"o":33.01,"t":"2025-03-13T04:00:00Z","v":471997,"vw":33.092094},{"c":33.79,"h":33.81,"l":33.55,"n":812,"o":33.63,"t":"2025-03-14T04:00:00Z","v":74986,"vw":33.69319},{"c":34.34,"h":34.37,"l":33.81,"n":516,"o":33.81,"t":"2025-03-17T04:00:00Z","v":88040,"vw":34.17034},{"c":34.14,"h":34.28,"l":33.9915,"n":3491,"o":34.19,"t":"2025-03-18T04:00:00Z","v":1136280,"vw":34.153178},{"c":34.19,"h":34.27,"l":34.0254,"n":590,"o":34.19,"t":"2025-03-19T04:00:00Z","v":74914,"vw":34.134347},{"c":33.87,"h":33.91,"l":33.72,"n":557,"o":33.72,"t":"2025-03-20T04:00:00Z","v":56849,"vw":33.867055},{"c":33.7185,"h":33.7788,"l":33.595,"n":566,"o":33.64,"t":"2025-03-21T04:00:00Z","v":84992,"vw":33.694765},{"c":33.89,"h":34.01,"l":33.8404,"n":931,"o":33.95,"t":"2025-03-24T04:00:00Z","v":234042,"vw":33.924138},{"c":33.8671,"h":34.02,"l":33.8205,"n":654,"o":33.9,"t":"2025-03-25T04:00:00Z","v":142303,"vw":33.909576},{"c":33.68,"h":33.86,"l":33.62,"n":559,"o":33.79,"t":"2025-03-26T04:00:00Z","v":65827,"vw":33.764182},{"c":33.85,"h":33.9296,"l":33.69,"n":530,"o":33.69,"t":"2025-03-27T04:00:00Z","v":82761,"vw":33.854756},{"c":33.265,"h":33.6,"l":33.24,"n":717,"o":33.55,"t":"2025-03-28T04:00:00Z","v":112349,"vw":33.372598},{"c":33.18,"h":33.25,"l":32.85,"n":429,"o":32.96,"t":"2025-03-31T04:00:00Z","v":50646,"vw":33.062169},{"c":33.37,"h":33.4578,"l":33.123,"n":623,"o":33.19,"t":"2025-04-01T04:00:00Z","v":73466,"vw":33.285806},{"c":33.4,"h":33.5043,"l":33.295,"n":593,"o":33.38,"t":"2025-04-02T04:00:00Z","v":70562,"vw":33.386085},{"c":32.705,"h":32.93,"l":32.62,"n":499,"o":32.62,"t":"2025-04-03T04:00:00Z","v":310414,"vw":32.752022},{"c":31.01,"h":31.545,"l":30.6864,"n":1739,"o":31.3,"t":"2025-04-04T04:00:00Z","v":460253,"vw":31.006614},{"c":29.78,"h":30.595,"l":29.401,"n":1381,"o":29.5,"t":"2025-04-07T04:00:00Z","v":343941,"vw":29.724794},{"c":29.41,"h":30.61,"l":29.19,"n":799,"o":30.37,"t":"2025-04-08T04:00:00Z","v":196262,"vw":30.015209},{"c":31.46,"h":31.56,"l":29.41,"n":668,"o":29.52,"t":"2025-04-09T04:00:00Z","v":128367,"vw":30.179944},{"c":30.94,"h":31.18,"l":30.5,"n":1403,"o":31.09,"t":"2025-04-10T04:00:00Z","v":337872,"vw":30.935462},{"c":31.77,"h":31.83,"l":31.15,"n":400,"o":31.15,"t":"2025-04-11T04:00:00Z","v":67017,"vw":31.571144},{"c":32.09,"h":32.2699,"l":31.93,"n":715,"o":32.06,"t":"2025-04-14T04:00:00Z","v":163671,"vw":32.090955},{"c":32.04,"h":32.25,"l":32.04,"n":445,"o":32.18,"t":"2025-04-15T04:00:00Z","v":67718,"vw":32.134767},{"c":31.72,"h":32.0163,"l":31.59,"n":423,"o":31.68,"t":"2025-04-16T04:00:00Z","v":45828,"vw":31.847387},{"c":31.89,"h":32.1295,"l":31.89,"n":398,"o":31.89,"t":"2025-04-17T04:00:00Z","v":60748,"vw":32.000935},{"c":31.88,"h":32.06,"l":31.69,"n":749,"o":31.92,"t":"2025-04-21T04:00:00Z","v":111649,"vw":31.841342},{"c":32.35,"h":32.5499,"l":32.1,"n":596,"o":32.1,"t":"2025-04-22T04:00:00Z","v":108260,"vw":32.392202},{"c":32.69,"h":33.07,"l":32.6522,"n":460,"o":32.77,"t":"2025-04-23T04:00:00Z","v":97524,"vw":32.799842},{"c":33.14,"h":33.18,"l":32.86,"n":477,"o":32.89,"t":"2025-04-24T04:00:00Z","v":73094,"vw":33.084448},{"c":33.04,"h":33.07,"l":32.84,"n":412,"o":32.87,"t":"2025-04-25T04:00:00Z","v":45552,"vw":32.960908},{"c":33.1253,"h":33.1613,"l":32.9747,"n":371,"o":33.14,"t":"2025-04-28T04:00:00Z","v":42875,"vw":33.073487},{"c":33.24,"h":33.3193,"l":33.18,"n":361,"o":33.18,"t":"2025-04-29T04:00:00Z","v":53015,"vw":33.253188},{"c":33.37,"h":33.395,"l":33.03,"n":439,"o":33.19,"t":"2025-04-30T04:00:00Z","v":112927,"vw":33.221423},{"c":33.27,"h":33.47,"l":33.27,"n":430,"o":33.45,"t":"2025-05-01T04:00:00Z","v":45167,"vw":33.393515},{"c":34.28,"h":34.38,"l":34.1301,"n":522,"o":34.38,"t":"2025-05-02T04:00:00Z","v":73644,"vw":34.232516},{"c":34.46,"h":34.6,"l":34.45,"n":823,"o":34.58,"t":"2025-05-05T04:00:00Z","v":71549,"vw":34.554156},{"c":34.3,"h":34.45,"l":34.22,"n":401,"o":34.24,"t":"2025-05-06T04:00:00Z","v":43321,"vw":34.35147},{"c":33.99,"h":34.0899,"l":33.8401,"n":579,"o":34.05,"t":"2025-05-07T04:00:00Z","v":66773,"vw":33.975255},{"c":33.9,"h":34.0838,"l":33.9,"n":588,"o":34.07,"t":"2025-05-08T04:00:00Z","v":53614,"vw":33.968132},{"c":34.21,"h":34.36,"l":34.16,"n":564,"o":34.33,"t":"2025-05-09T04:00:00Z","v":67613,"vw":34.235154},{"c":34.9,"h":34.96,"l":34.7684,"n":681,"o":34.92,"t":"2025-05-12T04:00:00Z","v":138131,"vw":34.85926},{"c":35.03,"h":35.13,"l":34.72,"n":539,"o":34.75,"t":"2025-05-13T04:00:00Z","v":67364,"vw":34.972522},{"c":35.18,"h":35.3573,"l":35.1745,"n":775,"o":35.31,"t":"2025-05-14T04:00:00Z","v":85605,"vw":35.255092},{"c":35.26,"h":35.26,"l":35.06,"n":722,"o":35.2,"t":"2025-05-15T04:00:00Z","v":102700,"vw":35.157059},{"c":35.15,"h":35.21,"l":35.07,"n":777,"o":35.17,"t":"2025-05-16T04:00:00Z","v":76795,"vw":35.152897},{"c":35.24,"h":35.3,"l":35.01,"n":509,"o":35.01,"t":"2025-05-19T04:00:00Z","v":123452,"vw":35.204226},{"c":35.28,"h":35.28,"l":35.12,"n":503,"o":35.17,"t":"2025-05-20T04:00:00Z","v":76485,"vw":35.181207},{"c":35.16,"h":35.66,"l":35.13,"n":710,"o":35.37,"t":"2025-05-21T04:00:00Z","v":133010,"vw":35.248838},{"c":35.02,"h":35.1508,"l":34.97,"n":535,"o":35.04,"t":"2025-05-22T04:00:00Z","v":102561,"vw":35.083265},{"c":35.1812,"h":35.24,"l":34.82,"n":667,"o":34.82,"t":"2025-05-23T04:00:00Z","v":100580,"vw":35.141512},{"c":35.18,"h":35.1912,"l":35.04,"n":928,"o":35.09,"t":"2025-05-27T04:00:00Z","v":170272,"vw":35.142504},{"c":35.03,"h":35.09,"l":34.9701,"n":944,"o":35.04,"t":"2025-05-28T04:00:00Z","v":146527,"vw":35.043869},{"c":35.19,"h":35.3,"l":35.08,"n":597,"o":35.3,"t":"2025-05-29T04:00:00Z","v":128582,"vw":35.163975},{"c":34.8,"h":34.86,"l":34.57,"n":496,"o":34.86,"t":"2025-05-30T04:00:00Z","v":103320,"vw":34.745433},{"c":35.04,"h":35.13,"l":34.72,"n":486,"o":34.93,"t":"2025-06-02T04:00:00Z","v":79624,"vw":34.870634},{"c":35.09,"h":35.15,"l":34.93,"n":514,"o":35.02,"t":"2025-06-03T04:00:00Z","v":81523,"vw":35.083704},{"c":35.58,"h":35.6156,"l":35.44,"n":570,"o":35.45,"t":"2025-06-04T04:00:00Z","v":109126,"vw":35.560185},{"c":35.7,"h":35.87,"l":35.64,"n":733,"o":35.81,"t":"2025-06-05T04:00:00Z","v":118413,"vw":35.799432},{"c":35.895,"h":35.91,"l":35.73,"n":483,"o":35.74,"t":"2025-06-06T04:00:00Z","v":83197,"vw":35.812143},{"c":36.14,"h":36.25,"l":35.86,"n":567,"o":35.86,"t":"2025-06-09T04:00:00Z","v":66118,"vw":36.129385},{"c":36.42,"h":36.43,"l":36.265,"n":489,"o":36.34,"t":"2025-06-10T04:00:00Z","v":67231,"vw":36.360826},{"c":36.56,"h":36.7,"l":36.5401,"n":414,"o":36.61,"t":"2025-06-11T04:00:00Z","v":51644,"vw":36.621989},{"c":36.55,"h":36.6396,"l":36.51,"n":461,"o":36.54,"t":"2025-06-12T04:00:00Z","v":66227,"vw":36.565184},{"c":36,"h":36.2,"l":35.95,"n":428,"o":36.01,"t":"2025-06-13T04:00:00Z","v":118344,"vw":36.012179},{"c":36.5,"h":36.679,"l":36.43,"n":643,"o":36.49,"t":"2025-06-16T04:00:00Z","v":97025,"vw":36.541641},{"c":35.995,"h":36.3198,"l":35.96,"n":704,"o":36.27,"t":"2025-06-17T04:00:00Z","v":442469,"vw":36.149352},{"c":35.95,"h":36.4236,"l":35.7318,"n":572,"o":35.89,"t":"2025-06-18T04:00:00Z","v":92386,"vw":36.047074},{"c":35.75,"h":36.12,"l":35.71,"n":663,"o":35.89,"t":"2025-06-20T04:00:00Z","v":111985,"vw":35.8406},{"c":36.03,"h":36.03,"l":35.6,"n":545,"o":35.68,"t":"2025-06-23T04:00:00Z","v":130143,"vw":35.9102},{"c":36.9,"h":36.989,"l":36.55,"n":456,"o":36.55,"t":"2025-06-24T04:00:00Z","v":57066,"vw":36.855262},{"c":36.97,"h":37,"l":36.8656,"n":409,"o":36.97,"t":"2025-06-25T04:00:00Z","v":48695,"vw":36.953111},{"c":37.15,"h":37.2587,"l":37.1063,"n":462,"o":37.13,"t":"2025-06-26T04:00:00Z","v":54262,"vw":37.203407},{"c":37.13,"h":37.21,"l":36.9962,"n":427,"o":37.11,"t":"2025-06-27T04:00:00Z","v":33735,"vw":37.101775},{"c":37.21,"h":37.215,"l":36.98,"n":610,"o":36.98,"t":"2025-06-30T04:00:00Z","v":110585,"vw":37.089116},{"c":37.27,"h":37.33,"l":37.1999,"n":686,"o":37.25,"t":"2025-07-01T04:00:00Z","v":113738,"vw":37.275143},{"c":37.45,"h":37.45,"l":37.14,"n":624,"o":37.15,"t":"2025-07-02T04:00:00Z","v":66039,"vw":37.318466},{"c":37.58,"h":37.64,"l":37.46,"n":399,"o":37.46,"t":"2025-07-03T04:00:00Z","v":50651,"vw":37.595278},{"c":37.04,"h":37.3196,"l":37,"n":886,"o":37.2,"t":"2025-07-07T04:00:00Z","v":137196,"vw":37.148356},{"c":37.31,"h":37.3283,"l":37.2,"n":517,"o":37.27,"t":"2025-07-08T04:00:00Z","v":45331,"vw":37.272933},{"c":37.27,"h":37.31,"l":37.145,"n":539,"o":37.29,"t":"2025-07-09T04:00:00Z","v":55395,"vw":37.225171},{"c":37.35,"h":37.35,"l":37.1612,"n":425,"o":37.31,"t":"2025-07-10T04:00:00Z","v":61173,"vw":37.255212},{"c":37.1805,"h":37.27,"l":37.18,"n":422,"o":37.22,"t":"2025-07-11T04:00:00Z","v":80343,"vw":37.213378},{"c":37.265,"h":37.29,"l":37.18,"n":478,"o":37.18,"t":"2025-07-14T04:00:00Z","v":71760,"vw":37.240517},{"c":37.54,"h":37.66,"l":37.4613,"n":554,"o":37.64,"t":"2025-07-15T04:00:00Z","v":72975,"vw":37.522304},{"c":37.74,"h":37.74,"l":37.3617,"n":606,"o":37.43,"t":"2025-07-16T04:00:00Z","v":97815,"vw":37.542461},{"c":37.92,"h":37.93,"l":37.6414,"n":406,"o":37.68,"t":"2025-07-17T04:00:00Z","v":40663,"vw":37.835111},{"c":37.76,"h":38.0304,"l":37.76,"n":693,"o":38,"t":"2025-07-18T04:00:00Z","v":143391,"vw":37.854818},{"c":38.01,"h":38.17,"l":37.9019,"n":484,"o":37.95,"t":"2025-07-21T04:00:00Z","v":46711,"vw":38.071652},{"c":37.9872,"h":38.03,"l":37.7603,"n":382,"o":37.9,"t":"2025-07-22T04:00:00Z","v":39833,"vw":37.94742},{"c":38.375,"h":38.39,"l":38.1808,"n":379,"o":38.19,"t":"2025-07-23T04:00:00Z","v":46859,"vw":38.314616},{"c":38.1215,"h":38.25,"l":38.12,"n":391,"o":38.21,"t":"2025-07-24T04:00:00Z","v":38772,"vw":38.182236},{"c":38.033,"h":38.06,"l":37.91,"n":400,"o":37.92,"t":"2025-07-25T04:00:00Z","v":73190,"vw":38.021738},{"c":37.7863,"h":37.9028,"l":37.72,"n":404,"o":37.9,"t":"2025-07-28T04:00:00Z","v":49402,"vw":37.814959},{"c":37.83,"h":37.97,"l":37.81,"n":496,"o":37.96,"t":"2025-07-29T04:00:00Z","v":76394,"vw":37.893594},{"c":37.65,"h":37.8391,"l":37.57,"n":379,"o":37.73,"t":"2025-07-30T04:00:00Z","v":101926,"vw":37.746339},{"c":37.42,"h":37.606,"l":37.35,"n":450,"o":37.53,"t":"2025-07-31T04:00:00Z","v":245222,"vw":37.386965},{"c":37.12,"h":37.25,"l":36.9673,"n":566,"o":37.25,"t":"2025-08-01T04:00:00Z","v":58266,"vw":37.073902},{"c":37.523,"h":37.62,"l":37.46,"n":590,"o":37.6,"t":"2025-08-04T04:00:00Z","v":77423,"vw":37.544172},{"c":37.68,"h":37.787,"l":37.591,"n":689,"o":37.77,"t":"2025-08-05T04:00:00Z","v":63677,"vw":37.690644},{"c":37.825,"h":37.85,"l":37.5606,"n":432,"o":37.74,"t":"2025-08-06T04:00:00Z","v":54639,"vw":37.730316},{"c":38.15,"h":38.26,"l":38.01,"n":703,"o":38.19,"t":"2025-08-07T04:00:00Z","v":71911,"vw":38.103885},{"c":38.08,"h":38.12,"l":37.99,"n":443,"o":37.99,"t":"2025-08-08T04:00:00Z","v":42105,"vw":38.071946},{"c":37.943,"h":38.075,"l":37.93,"n":379,"o":38.06,"t":"2025-08-11T04:00:00Z","v":38812,"vw":38.006768},{"c":38.45,"h":38.5,"l":38.1508,"n":447,"o":38.17,"t":"2025-08-12T04:00:00Z","v":53556,"vw":38.392751},{"c":38.93,"h":38.96,"l":38.8415,"n":651,"o":38.88,"t":"2025-08-13T04:00:00Z","v":97196,"vw":38.888402},{"c":38.427,"h":38.52,"l":38.3434,"n":401,"o":38.47,"t":"2025-08-14T04:00:00Z","v":35389,"vw":38.43654},{"c":38.51,"h":38.5997,"l":38.47,"n":417,"o":38.55,"t":"2025-08-15T04:00:00Z","v":95825,"vw":38.511254},{"c":38.653,"h":38.6773,"l":38.57,"n":861,"o":38.65,"t":"2025-08-18T04:00:00Z","v":245557,"vw":38.628216},{"c":38.41,"h":38.62,"l":38.36,"n":434,"o":38.57,"t":"2025-08-19T04:00:00Z","v":59916,"vw":38.46519},{"c":38.41,"h":38.41,"l":38.195,"n":481,"o":38.36,"t":"2025-08-20T04:00:00Z","v":184162,"vw":38.253758},{"c":38.3,"h":38.36,"l":38.2428,"n":438,"o":38.32,"t":"2025-08-21T04:00:00Z","v":147110,"vw":38.337049},{"c":39.02,"h":39.06,"l":38.53,"n":579,"o":38.54,"t":"2025-08-22T04:00:00Z","v":87291,"vw":38.906913},{"c":38.8604,"h":39.07,"l":38.86,"n":437,"o":38.96,"t":"2025-08-25T04:00:00Z","v":49210,"vw":38.976925},{"c":38.785,"h":38.8295,"l":38.71,"n":361,"o":38.82,"t":"2025-08-26T04:00:00Z","v":68043,"vw":38.770112},{"c":38.52,"h":38.5295,"l":38.2805,"n":523,"o":38.37,"t":"2025-08-27T04:00:00Z","v":63146,"vw":38.407013},{"c":38.7,"h":38.72,"l":38.56,"n":480,"o":38.56,"t":"2025-08-28T04:00:00Z","v":62327,"vw":38.687212},{"c":38.48,"h":38.53,"l":38.39,"n":567,"o":38.48,"t":"2025-08-29T04:00:00Z","v":54191,"vw":38.47639},{"c":38.4276,"h":38.43,"l":38.1,"n":637,"o":38.1,"t":"2025-09-02T04:00:00Z","v":56842,"vw":38.34104},{"c":38.6,"h":38.6259,"l":38.51,"n":415,"o":38.59,"t":"2025-09-03T04:00:00Z","v":48666,"vw":38.587872},{"c":38.42,"h":38.43,"l":38.21,"n":484,"o":38.3,"t":"2025-09-04T04:00:00Z","v":73970,"vw":38.332633},{"c":38.86,"h":39.02,"l":38.7164,"n":472,"o":38.93,"t":"2025-09-05T04:00:00Z","v":56120,"vw":38.841763},{"c":39.22,"h":39.22,"l":39.01,"n":485,"o":39.08,"t":"2025-09-08T04:00:00Z","v":35535,"vw":39.104964},{"c":39.34,"h":39.45,"l":39.334,"n":780,"o":39.34,"t":"2025-09-09T04:00:00Z","v":87883,"vw":39.39083},{"c":39.69,"h":39.83,"l":39.61,"n":649,"o":39.74,"t":"2025-09-10T04:00:00Z","v":52396,"vw":39.761279},{"c":40.24,"h":40.27,"l":39.93,"n":467,"o":39.93,"t":"2025-09-11T04:00:00Z","v":48843,"vw":40.17385},{"c":40.21,"h":40.29,"l":40.1392,"n":621,"o":40.2,"t":"2025-09-12T04:00:00Z","v":67261,"vw":40.199415},{"c":40.49,"h":40.5092,"l":40.3518,"n":467,"o":40.39,"t":"2025-09-15T04:00:00Z","v":49031,"vw":40.452689},{"c":40.71,"h":40.7882,"l":40.49,"n":512,"o":40.57,"t":"2025-09-16T04:00:00Z","v":45480,"vw":40.665388},{"c":40.8649,"h":41.1,"l":40.78,"n":592,"o":40.85,"t":"2025-09-17T04:00:00Z","v":53316,"vw":40.90999},{"c":40.69,"h":40.8587,"l":40.52,"n":502,"o":40.58,"t":"2025-09-18T04:00:00Z","v":55291,"vw":40.709116},{"c":40.63,"h":40.7599,"l":40.56,"n":381,"o":40.67,"t":"2025-09-19T04:00:00Z","v":38537,"vw":40.631297},{"c":40.7854,"h":40.79,"l":40.585,"n":464,"o":40.64,"t":"2025-09-22T04:00:00Z","v":40771,"vw":40.688645},{"c":40.8,"h":40.9484,"l":40.7344,"n":467,"o":40.81,"t":"2025-09-23T04:00:00Z","v":62467,"vw":40.833019},{"c":40.605,"h":40.795,"l":40.56,"n":477,"o":40.73,"t":"2025-09-24T04:00:00Z","v":131682,"vw":40.692599},{"c":40.3396,"h":40.44,"l":40.23,"n":527,"o":40.29,"t":"2025-09-25T04:00:00Z","v":60588,"vw":40.355581},{"c":40.27,"h":40.27,"l":40.01,"n":439,"o":40.04,"t":"2025-09-26T04:00:00Z","v":110727,"vw":40.167154},{"c":40.56,"h":40.744,"l":40.55,"n":411,"o":40.65,"t":"2025-09-29T04:00:00Z","v":43617,"vw":40.638164},{"c":40.73,"h":40.73,"l":40.61,"n":440,"o":40.66,"t":"2025-09-30T04:00:00Z","v":50854,"vw":40.666237},{"c":41.1,"h":41.1,"l":40.87,"n":487,"o":40.87,"t":"2025-10-01T04:00:00Z","v":48045,"vw":40.99473},{"c":41.27,"h":41.35,"l":41.075,"n":469,"o":41.35,"t":"2025-10-02T04:00:00Z","v":50131,"vw":41.19666},{"c":41.36,"h":41.4399,"l":41.22,"n":458,"o":41.35,"t":"2025-10-03T04:00:00Z","v":78725,"vw":41.333048},{"c":41.48,"h":41.56,"l":41.36,"n":585,"o":41.36,"t":"2025-10-06T04:00:00Z","v":91640,"vw":41.514425},{"c":41.21,"h":41.62,"l":41.1655,"n":600,"o":41.62,"t":"2025-10-07T04:00:00Z","v":76215,"vw":41.345323},{"c":41.45,"h":41.5,"l":41.22,"n":615,"o":41.22,"t":"2025-10-08T04:00:00Z","v":65868,"vw":41.392662},{"c":41.15,"h":41.51,"l":41.0201,"n":499,"o":41.51,"t":"2025-10-09T04:00:00Z","v":39631,"vw":41.191599},{"c":39.7176,"h":41.24,"l":39.635,"n":1455,"o":41.16,"t":"2025-10-10T04:00:00Z","v":102847,"vw":40.404535},{"c":40.88,"h":40.97,"l":40.65,"n":547,"o":40.77,"t":"2025-10-13T04:00:00Z","v":53716,"vw":40.858208},{"c":40.45,"h":40.74,"l":40.13,"n":635,"o":40.22,"t":"2025-10-14T04:00:00Z","v":40937,"vw":40.521066},{"c":41.27,"h":41.3195,"l":40.96,"n":800,"o":41.16,"t":"2025-10-15T04:00:00Z","v":50929,"vw":41.186451},{"c":41.46,"h":41.647,"l":41.2944,"n":687,"o":41.49,"t":"2025-10-16T04:00:00Z","v":47907,"vw":41.486933},{"c":41.42,"h":41.43,"l":41.06,"n":753,"o":41.07,"t":"2025-10-17T04:00:00Z","v":59603,"vw":41.254714},{"c":41.92,"h":42.0071,"l":41.64,"n":397,"o":41.64,"t":"2025-10-20T04:00:00Z","v":50203,"vw":41.866985},{"c":41.53,"h":41.6525,"l":41.4813,"n":681,"o":41.65,"t":"2025-10-21T04:00:00Z","v":78163,"vw":41.562648},{"c":41.56,"h":41.81,"l":41.3105,"n":634,"o":41.68,"t":"2025-10-22T04:00:00Z","v":52077,"vw":41.583376},{"c":41.86,"h":41.915,"l":41.67,"n":515,"o":41.69,"t":"2025-10-23T04:00:00Z","v":37998,"vw":41.777064},{"c":42.11,"h":42.17,"l":42.0596,"n":502,"o":42.17,"t":"2025-10-24T04:00:00Z","v":53437,"vw":42.128633},{"c":42.585,"h":42.59,"l":42.46,"n":662,"o":42.58,"t":"2025-10-27T04:00:00Z","v":58727,"vw":42.521502},{"c":42.55,"h":42.577,"l":42.3023,"n":725,"o":42.32,"t":"2025-10-28T04:00:00Z","v":46017,"vw":42.455747},{"c":42.69,"h":42.92,"l":42.51,"n":778,"o":42.86,"t":"2025-10-29T04:00:00Z","v":43763,"vw":42.769734},{"c":42.23,"h":42.42,"l":42.21,"n":649,"o":42.24,"t":"2025-10-30T04:00:00Z","v":54998,"vw":42.319087},{"c":42.12,"h":42.19,"l":42.015,"n":494,"o":42.18,"t":"2025-10-31T04:00:00Z","v":35745,"vw":42.10875},{"c":42.45,"h":42.51,"l":42.2215,"n":766,"o":42.41,"t":"2025-11-03T05:00:00Z","v":56922,"vw":42.414021},{"c":41.67,"h":42.0547,"l":41.67,"n":630,"o":41.81,"t":"2025-11-04T05:00:00Z","v":50515,"vw":41.901109},{"c":42.03,"h":42.17,"l":41.7301,"n":867,"o":41.77,"t":"2025-11-05T05:00:00Z","v":40434,"vw":42.019215},{"c":41.85,"h":42.13,"l":41.68,"n":710,"o":42.07,"t":"2025-11-06T05:00:00Z","v":69775,"vw":41.88893},{"c":41.735,"h":41.735,"l":41.24,"n":705,"o":41.49,"t":"2025-11-07T05:00:00Z","v":60741,"vw":41.411192},{"c":42.42,"h":42.46,"l":42.15,"n":582,"o":42.3,"t":"2025-11-10T05:00:00Z","v":55344,"vw":42.313109},{"c":42.485,"h":42.55,"l":42.3419,"n":702,"o":42.43,"t":"2025-11-11T05:00:00Z","v":52953,"vw":42.456019},{"c":42.53,"h":42.55,"l":42.395,"n":544,"o":42.55,"t":"2025-11-12T05:00:00Z","v":44951,"vw":42.461856},{"c":42.0052,"h":42.5995,"l":41.905,"n":795,"o":42.57,"t":"2025-11-13T05:00:00Z","v":40799,"vw":42.211096},{"c":42.045,"h":42.305,"l":41.73,"n":1013,"o":41.82,"t":"2025-11-14T05:00:00Z","v":82183,"vw":42.099007},{"c":41.65,"h":42.01,"l":41.5,"n":772,"o":41.78,"t":"2025-11-17T05:00:00Z","v":57900,"vw":41.857763},{"c":41.32,"h":41.52,"l":41.13,"n":1013,"o":41.25,"t":"2025-11-18T05:00:00Z","v":65869,"vw":41.361258},{"c":41.295,"h":41.4699,"l":41.1,"n":794,"o":41.2,"t":"2025-11-19T05:00:00Z","v":110033,"vw":41.234525},{"c":40.73,"h":41.68,"l":40.6998,"n":1067,"o":41.64,"t":"2025-11-20T05:00:00Z","v":69539,"vw":41.174672},{"c":40.67,"h":40.8425,"l":40.18,"n":1173,"o":40.39,"t":"2025-11-21T05:00:00Z","v":73143,"vw":40.534717},{"c":41.07,"h":41.09,"l":40.73,"n":909,"o":40.78,"t":"2025-11-24T05:00:00Z","v":70500,"vw":40.917349},{"c":41.23,"h":41.27,"l":40.89,"n":868,"o":41.07,"t":"2025-11-25T05:00:00Z","v":80819,"vw":41.105733},{"c":41.55,"h":41.6199,"l":41.31,"n":784,"o":41.46,"t":"2025-11-26T05:00:00Z","v":70877,"vw":41.5231},{"c":41.6136,"h":41.63,"l":41.4204,"n":605,"o":41.4204,"t":"2025-11-28T05:00:00Z","v":34681,"vw":41.571119},{"c":41.48,"h":41.68,"l":41.48,"n":993,"o":41.49,"t":"2025-12-01T05:00:00Z","v":77838,"vw":41.600235},{"c":41.59,"h":41.64,"l":41.41,"n":792,"o":41.61,"t":"2025-12-02T05:00:00Z","v":50942,"vw":41.565067},{"c":41.66,"h":41.66,"l":41.46,"n":514,"o":41.49,"t":"2025-12-03T05:00:00Z","v":69466,"vw":41.589057},{"c":41.63,"h":41.76,"l":41.54,"n":712,"o":41.76,"t":"2025-12-04T05:00:00Z","v":59974,"vw":41.628756},{"c":41.94,"h":42.1895,"l":41.89,"n":833,"o":42.1,"t":"2025-12-05T05:00:00Z","v":72335,"vw":42.008177},{"c":41.9,"h":41.97,"l":41.7412,"n":597,"o":41.97,"t":"2025-12-08T05:00:00Z","v":42684,"vw":41.814899},{"c":41.7688,"h":41.79,"l":41.47,"n":653,"o":41.55,"t":"2025-12-09T05:00:00Z","v":57194,"vw":41.68878},{"c":42.23,"h":42.27,"l":41.81,"n":1577,"o":41.87,"t":"2025-12-10T05:00:00Z","v":109707,"vw":41.989144},{"c":41.99,"h":42.0691,"l":41.75,"n":753,"o":41.88,"t":"2025-12-11T05:00:00Z","v":59387,"vw":41.960781},{"c":41.6,"h":42.06,"l":41.46,"n":943,"o":42.04,"t":"2025-12-12T05:00:00Z","v":106934,"vw":41.694371},{"c":41.5,"h":41.85,"l":41.5,"n":625,"o":41.85,"t":"2025-12-15T05:00:00Z","v":63083,"vw":41.635849},{"c":41.22,"h":41.35,"l":41.09,"n":721,"o":41.24,"t":"2025-12-16T05:00:00Z","v":67165,"vw":41.208529},{"c":40.88,"h":41.471,"l":40.88,"n":1474,"o":41.46,"t":"2025-12-17T05:00:00Z","v":335210,"vw":41.099486},{"c":41.4755,"h":41.6587,"l":41.435,"n":610,"o":41.52,"t":"2025-12-18T05:00:00Z","v":71526,"vw":41.558818},{"c":41.8426,"h":41.945,"l":41.67,"n":719,"o":41.67,"t":"2025-12-19T05:00:00Z","v":79931,"vw":41.896485},{"c":41.98,"h":42.1094,"l":41.97,"n":1232,"o":41.97,"t":"2025-12-22T05:00:00Z","v":114625,"vw":42.045622},{"c":41.3,"h":41.3,"l":41.05,"n":918,"o":41.09,"t":"2025-12-23T05:00:00Z","v":109430,"vw":41.191453},{"c":41.39,"h":41.43,"l":41.365,"n":327,"o":41.41,"t":"2025-12-24T05:00:00Z","v":43378,"vw":41.403027},{"c":41.72,"h":41.72,"l":41.43,"n":525,"o":41.43,"t":"2025-12-26T05:00:00Z","v":40612,"vw":41.567412},{"c":41.53,"h":41.56,"l":41.41,"n":819,"o":41.44,"t":"2025-12-29T05:00:00Z","v":89182,"vw":41.482041},{"c":41.735,"h":41.79,"l":41.65,"n":705,"o":41.72,"t":"2025-12-30T05:00:00Z","v":102308,"vw":41.728552},{"c":41.62,"h":41.74,"l":41.58,"n":597,"o":41.73,"t":"2025-12-31T05:00:00Z","v":82926,"vw":41.647514},{"c":42.62,"h":42.675,"l":42.4,"n":1256,"o":42.45,"t":"2026-01-02T05:00:00Z","v":147583,"vw":42.532617},{"c":43.17,"h":43.18,"l":42.78,"n":1061,"o":42.96,"t":"2026-01-05T05:00:00Z","v":119879,"vw":43.072408},{"c":43.545,"h":43.6099,"l":43.37,"n":1026,"o":43.37,"t":"2026-01-06T05:00:00Z","v":99733,"vw":43.507615},{"c":43.24,"h":43.36,"l":43.19,"n":895,"o":43.34,"t":"2026-01-07T05:00:00Z","v":143804,"vw":43.27234},{"c":43.18,"h":43.23,"l":43.01,"n":1185,"o":43.06,"t":"2026-01-08T05:00:00Z","v":166845,"vw":43.159594},{"c":43.4,"h":43.41,"l":43.08,"n":1123,"o":43.26,"t":"2026-01-09T05:00:00Z","v":89312,"vw":43.312108},{"c":43.94,"h":43.97,"l":43.37,"n":888,"o":43.37,"t":"2026-01-12T05:00:00Z","v":82600,"vw":43.814886},{"c":43.56,"h":43.8,"l":43.51,"n":755,"o":43.8,"t":"2026-01-13T05:00:00Z","v":92936,"vw":43.62907},{"c":43.76,"h":43.79,"l":43.56,"n":828,"o":43.62,"t":"2026-01-14T05:00:00Z","v":107526,"vw":43.677379},{"c":44.07,"h":44.28,"l":43.9401,"n":777,"o":44.03,"t":"2026-01-15T05:00:00Z","v":131015,"vw":44.10389},{"c":43.89,"h":43.985,"l":43.71,"n":913,"o":43.97,"t":"2026-01-16T05:00:00Z","v":284914,"vw":43.881556},{"c":43.58,"h":43.87,"l":43.54,"n":1832,"o":43.56,"t":"2026-01-20T05:00:00Z","v":237585,"vw":43.763168},{"c":44.17,"h":44.4,"l":43.98,"n":1218,"o":43.99,"t":"2026-01-21T05:00:00Z","v":89793,"vw":44.201016},{"c":44.62,"h":44.76,"l":44.435,"n":721,"o":44.5,"t":"2026-01-22T05:00:00Z","v":80112,"vw":44.665552},{"c":44.88,"h":44.92,"l":44.39,"n":678,"o":44.49,"t":"2026-01-23T05:00:00Z","v":68523,"vw":44.735513},{"c":44.88,"h":45.049,"l":44.765,"n":700,"o":44.765,"t":"2026-01-26T05:00:00Z","v":83016,"vw":44.960134},{"c":45.81,"h":45.81,"l":45.44,"n":1209,"o":45.44,"t":"2026-01-27T05:00:00Z","v":117720,"vw":45.670207},{"c":46.14,"h":46.15,"l":45.81,"n":1056,"o":46.1,"t":"2026-01-28T05:00:00Z","v":113211,"vw":45.946123},{"c":45.94,"h":46.38,"l":45.296,"n":919,"o":46.38,"t":"2026-01-29T05:00:00Z","v":127994,"vw":45.721108},{"c":45.0114,"h":45.64,"l":44.82,"n":1013,"o":45.46,"t":"2026-01-30T05:00:00Z","v":87450,"vw":45.23656},{"c":45.2,"h":45.29,"l":44.59,"n":853,"o":44.59,"t":"2026-02-02T05:00:00Z","v":115449,"vw":45.065687},{"c":45.45,"h":45.68,"l":45.04,"n":3358,"o":45.68,"t":"2026-02-03T05:00:00Z","v":583626,"vw":45.338488},{"c":44.87,"h":45.61,"l":44.65,"n":1745,"o":45.61,"t":"2026-02-04T05:00:00Z","v":120403,"vw":44.998134},{"c":44.54,"h":44.98,"l":44.4296,"n":1256,"o":44.7,"t":"2026-02-05T05:00:00Z","v":110734,"vw":44.666884},{"c":45.765,"h":45.77,"l":45.12,"n":1051,"o":45.12,"t":"2026-02-06T05:00:00Z","v":116517,"vw":45.581791},{"c":46.15,"h":46.19,"l":45.67,"n":1186,"o":45.71,"t":"2026-02-09T05:00:00Z","v":150169,"vw":46.114279},{"c":46.225,"h":46.35,"l":46.07,"n":1035,"o":46.24,"t":"2026-02-10T05:00:00Z","v":146116,"vw":46.261846},{"c":46.9,"h":46.9,"l":46.3,"n":820,"o":46.53,"t":"2026-02-11T05:00:00Z","v":116776,"vw":46.651752},{"c":46.45,"h":47.0815,"l":46.25,"n":1295,"o":47.03,"t":"2026-02-12T05:00:00Z","v":142901,"vw":46.544695},{"c":46.6,"h":46.627,"l":45.855,"n":1253,"o":46.25,"t":"2026-02-13T05:00:00Z","v":175197,"vw":46.282304},{"c":46.39,"h":46.575,"l":45.88,"n":1143,"o":46.15,"t":"2026-02-17T05:00:00Z","v":124742,"vw":46.266041},{"c":46.65,"h":46.8881,"l":46.47,"n":760,"o":46.56,"t":"2026-02-18T05:00:00Z","v":79138,"vw":46.713422},{"c":46.54,"h":46.55,"l":46.1975,"n":982,"o":46.42,"t":"2026-02-19T05:00:00Z","v":109765,"vw":46.425811},{"c":47.46,"h":47.47,"l":46.49,"n":979,"o":46.56,"t":"2026-02-20T05:00:00Z","v":96855,"vw":47.14713},{"c":46.98,"h":47.4284,"l":46.86,"n":1013,"o":47.32,"t":"2026-02-23T05:00:00Z","v":122207,"vw":47.040555},{"c":47.67,"h":47.8,"l":47.29,"n":967,"o":47.36,"t":"2026-02-24T05:00:00Z","v":104277,"vw":47.625406},{"c":48.24,"h":48.25,"l":47.96,"n":1069,"o":48.21,"t":"2026-02-25T05:00:00Z","v":123595,"vw":48.139441},{"c":47.84,"h":48.23,"l":47.33,"n":1253,"o":48.23,"t":"2026-02-26T05:00:00Z","v":126645,"vw":47.660101},{"c":47.59,"h":47.71,"l":47.31,"n":1225,"o":47.37,"t":"2026-02-27T05:00:00Z","v":167270,"vw":47.569464},{"c":46.75,"h":47.04,"l":46.28,"n":1917,"o":46.28,"t":"2026-03-02T05:00:00Z","v":217757,"vw":46.670157},{"c":44.49,"h":44.74,"l":43.2901,"n":2613,"o":44.16,"t":"2026-03-03T05:00:00Z","v":241336,"vw":44.068259},{"c":44.83,"h":45.29,"l":44.39,"n":2414,"o":44.55,"t":"2026-03-04T05:00:00Z","v":736714,"vw":44.92474},{"c":43.84,"h":44.53,"l":43.24,"n":1867,"o":44.13,"t":"2026-03-05T05:00:00Z","v":203442,"vw":43.711558},{"c":43.56,"h":43.755,"l":43.02,"n":1454,"o":43.19,"t":"2026-03-06T05:00:00Z","v":177390,"vw":43.494799},{"c":44.31,"h":44.49,"l":42.73,"n":2322,"o":43.04,"t":"2026-03-09T04:00:00Z","v":238548,"vw":43.451386},{"c":44.485,"h":45.39,"l":44.2886,"n":1909,"o":44.49,"t":"2026-03-10T04:00:00Z","v":237549,"vw":44.73714},{"c":44.56,"h":44.82,"l":44.26,"n":1231,"o":44.43,"t":"2026-03-11T04:00:00Z","v":116780,"vw":44.497503},{"c":43.165,"h":43.93,"l":43.12,"n":1752,"o":43.92,"t":"2026-03-12T04:00:00Z","v":312272,"vw":43.385295},{"c":43.12,"h":44.15,"l":43,"n":1623,"o":43.72,"t":"2026-03-13T04:00:00Z","v":184867,"vw":43.369701},{"c":44.22,"h":44.43,"l":43.93,"n":747,"o":43.98,"t":"2026-03-16T04:00:00Z","v":283391,"vw":44.210164},{"c":44.51,"h":44.73,"l":44.4,"n":1253,"o":44.44,"t":"2026-03-17T04:00:00Z","v":213181,"vw":44.630507},{"c":43.82,"h":44.42,"l":43.82,"n":1598,"o":44.23,"t":"2026-03-18T04:00:00Z","v":338695,"vw":44.180547},{"c":43.84,"h":44.1,"l":42.895,"n":1054,"o":42.98,"t":"2026-03-19T04:00:00Z","v":204232,"vw":43.422177},{"c":42.44,"h":43.38,"l":42.236,"n":1356,"o":43.33,"t":"2026-03-20T04:00:00Z","v":149809,"vw":42.741562},{"c":43.77,"h":44.08,"l":43.1,"n":1127,"o":43.32,"t":"2026-03-23T04:00:00Z","v":105538,"vw":43.677618},{"c":42.92,"h":43.33,"l":42.69,"n":877,"o":42.74,"t":"2026-03-24T04:00:00Z","v":89799,"vw":43.090658},{"c":43.56,"h":43.93,"l":43.465,"n":586,"o":43.64,"t":"2026-03-25T04:00:00Z","v":52985,"vw":43.729144},{"c":42.27,"h":43.045,"l":42.225,"n":663,"o":42.86,"t":"2026-03-26T04:00:00Z","v":177441,"vw":42.397938},{"c":42.02,"h":42.4783,"l":41.9,"n":764,"o":42.14,"t":"2026-03-27T04:00:00Z","v":89232,"vw":42.096212},{"c":41.73,"h":42.1801,"l":41.4375,"n":1600,"o":42.18,"t":"2026-03-30T04:00:00Z","v":241808,"vw":41.650527},{"c":43.2,"h":43.24,"l":41.8,"n":1193,"o":41.8,"t":"2026-03-31T04:00:00Z","v":152305,"vw":42.502496},{"c":43.62,"h":44.01,"l":43.425,"n":990,"o":43.45,"t":"2026-04-01T04:00:00Z","v":147626,"vw":43.813671},{"c":43.13,"h":43.42,"l":42.25,"n":1331,"o":42.25,"t":"2026-04-02T04:00:00Z","v":106212,"vw":43.037295},{"c":43.45,"h":43.66,"l":43.32,"n":762,"o":43.32,"t":"2026-04-06T04:00:00Z","v":64035,"vw":43.464574},{"c":43.66,"h":43.74,"l":42.93,"n":1256,"o":43.47,"t":"2026-04-07T04:00:00Z","v":101293,"vw":43.328153},{"c":46.04,"h":46.26,"l":45.68,"n":922,"o":46.23,"t":"2026-04-08T04:00:00Z","v":89923,"vw":45.93801},{"c":45.92,"h":46.1,"l":45.34,"n":1019,"o":45.57,"t":"2026-04-09T04:00:00Z","v":119859,"vw":45.870397},{"c":46.2,"h":46.4,"l":46.02,"n":579,"o":46.26,"t":"2026-04-10T04:00:00Z","v":66923,"vw":46.190787},{"c":46.57,"h":46.6,"l":45.78,"n":943,"o":45.78,"t":"2026-04-13T04:00:00Z","v":66007,"vw":46.174233},{"c":47.37,"h":47.5,"l":46.89,"n":619,"o":46.89,"t":"2026-04-14T04:00:00Z","v":117732,"vw":47.215939},{"c":47.34,"h":47.425,"l":47.1603,"n":551,"o":47.25,"t":"2026-04-15T04:00:00Z","v":53744,"vw":47.303664},{"c":47.46,"h":47.73,"l":47.25,"n":871,"o":47.51,"t":"2026-04-16T04:00:00Z","v":1809823,"vw":47.518316},{"c":48.36,"h":48.81,"l":48.29,"n":765,"o":48.29,"t":"2026-04-17T04:00:00Z","v":154661,"vw":48.475627},{"c":48.04,"h":48.08,"l":47.7601,"n":1452,"o":47.96,"t":"2026-04-20T04:00:00Z","v":160860,"vw":47.994599},{"c":47.16,"h":48.08,"l":47.15,"n":1134,"o":48.08,"t":"2026-04-21T04:00:00Z","v":146169,"vw":47.602121},{"c":48,"h":48.11,"l":47.72,"n":703,"o":47.75,"t":"2026-04-22T04:00:00Z","v":66404,"vw":47.997838},{"c":47.33,"h":47.83,"l":46.815,"n":781,"o":47.66,"t":"2026-04-23T04:00:00Z","v":53647,"vw":47.437154},{"c":48.205,"h":48.31,"l":47.7946,"n":791,"o":47.87,"t":"2026-04-24T04:00:00Z","v":101324,"vw":48.145037},{"c":48.1,"h":48.45,"l":48.1,"n":1009,"o":48.36,"t":"2026-04-27T04:00:00Z","v":216313,"vw":48.219265},{"c":47.64,"h":47.752,"l":47.4,"n":521,"o":47.48,"t":"2026-04-28T04:00:00Z","v":41710,"vw":47.605525},{"c":47.43,"h":47.73,"l":47.3101,"n":538,"o":47.73,"t":"2026-04-29T04:00:00Z","v":50073,"vw":47.508445},{"c":48.2,"h":48.46,"l":47.53,"n":902,"o":47.74,"t":"2026-04-30T04:00:00Z","v":86319,"vw":48.019896},{"c":48.42,"h":48.8778,"l":48.195,"n":781,"o":48.25,"t":"2026-05-01T04:00:00Z","v":66729,"vw":48.55543},{"c":48.51,"h":48.93,"l":48.16,"n":928,"o":48.65,"t":"2026-05-04T04:00:00Z","v":79689,"vw":48.608277},{"c":49.405,"h":49.5896,"l":49,"n":1092,"o":49,"t":"2026-05-05T04:00:00Z","v":75723,"vw":49.419264},{"c":51.03,"h":51.08,"l":50.3601,"n":836,"o":50.47,"t":"2026-05-06T04:00:00Z","v":74873,"vw":50.750782},{"c":50.32,"h":50.97,"l":50.21,"n":1022,"o":50.97,"t":"2026-05-07T04:00:00Z","v":97982,"vw":50.51202},{"c":51.374,"h":51.374,"l":50.84,"n":679,"o":50.84,"t":"2026-05-08T04:00:00Z","v":92335,"vw":51.132917},{"c":51.41,"h":51.53,"l":51.18,"n":635,"o":51.31,"t":"2026-05-11T04:00:00Z","v":57667,"vw":51.352278},{"c":49.79,"h":50.3,"l":49.175,"n":1089,"o":50.04,"t":"2026-05-12T04:00:00Z","v":122006,"vw":49.644557},{"c":50.94,"h":50.995,"l":50.1576,"n":1126,"o":50.2,"t":"2026-05-13T04:00:00Z","v":165641,"vw":50.856823},{"c":51.14,"h":51.15,"l":50.681,"n":767,"o":50.74,"t":"2026-05-14T04:00:00Z","v":98460,"vw":51.059807},{"c":49.38,"h":49.62,"l":49.11,"n":768,"o":49.46,"t":"2026-05-15T04:00:00Z","v":90688,"vw":49.425128},{"c":49.21,"h":49.82,"l":48.7001,"n":653,"o":49.82,"t":"2026-05-18T04:00:00Z","v":60371,"vw":49.229371},{"c":48.76,"h":49.1407,"l":48.135,"n":717,"o":48.19,"t":"2026-05-19T04:00:00Z","v":94954,"vw":48.556856},{"c":49.69,"h":49.69,"l":48.845,"n":944,"o":48.86,"t":"2026-05-20T04:00:00Z","v":128102,"vw":49.411393},{"c":50.14,"h":50.235,"l":49.35,"n":957,"o":49.41,"t":"2026-05-21T04:00:00Z","v":82588,"vw":49.785358},{"c":49.89,"h":50.2031,"l":49.79,"n":454,"o":49.97,"t":"2026-05-22T04:00:00Z","v":68312,"vw":49.978863},{"c":51.81,"h":51.82,"l":51.22,"n":610,"o":51.22,"t":"2026-05-26T04:00:00Z","v":75002,"vw":51.566929},{"c":51.77,"h":51.9979,"l":51.3453,"n":649,"o":51.995,"t":"2026-05-27T04:00:00Z","v":77001,"vw":51.671113},{"c":51.95,"h":52.09,"l":51.01,"n":765,"o":51.21,"t":"2026-05-28T04:00:00Z","v":161724,"vw":51.833251},{"c":51.99,"h":52.26,"l":51.8709,"n":755,"o":52.09,"t":"2026-05-29T04:00:00Z","v":115168,"vw":52.054352},{"c":53.05,"h":53.56,"l":52.35,"n":1550,"o":52.55,"t":"2026-06-01T04:00:00Z","v":117231,"vw":52.934528},{"c":53.65,"h":53.67,"l":53.06,"n":729,"o":53.27,"t":"2026-06-02T04:00:00Z","v":74014,"vw":53.487035},{"c":53.09,"h":53.28,"l":52.74,"n":674,"o":53.28,"t":"2026-06-03T04:00:00Z","v":65890,"vw":52.93966},{"c":52.49,"h":52.54,"l":51.705,"n":623,"o":51.93,"t":"2026-06-04T04:00:00Z","v":52106,"vw":52.297171},{"c":49.08,"h":50.6505,"l":48.872,"n":1174,"o":50.63,"t":"2026-06-05T04:00:00Z","v":86897,"vw":49.712598},{"c":49.93,"h":50.29,"l":49.78,"n":797,"o":50.19,"t":"2026-06-08T04:00:00Z","v":110733,"vw":50.028957},{"c":49.84,"h":50.958,"l":48.6105,"n":1328,"o":50.93,"t":"2026-06-09T04:00:00Z","v":156351,"vw":49.895025},{"c":49.177,"h":50.32,"l":49.125,"n":1091,"o":49.52,"t":"2026-06-10T04:00:00Z","v":92106,"vw":49.721727},{"c":51.19,"h":51.35,"l":49.56,"n":1200,"o":49.57,"t":"2026-06-11T04:00:00Z","v":133878,"vw":50.356995},{"c":51.53,"h":51.71,"l":50.9312,"n":1084,"o":51.18,"t":"2026-06-12T04:00:00Z","v":90878,"vw":51.495944},{"c":53.24,"h":53.27,"l":52.8401,"n":1288,"o":53,"t":"2026-06-15T04:00:00Z","v":166992,"vw":53.093565},{"c":52.31,"h":52.97,"l":52.24,"n":865,"o":52.77,"t":"2026-06-16T04:00:00Z","v":117719,"vw":52.541569},{"c":52.24,"h":53.229,"l":52.14,"n":1120,"o":52.94,"t":"2026-06-17T04:00:00Z","v":74375,"vw":52.97626},{"c":53.81,"h":53.905,"l":53.29,"n":917,"o":53.31,"t":"2026-06-18T04:00:00Z","v":98856,"vw":53.631667},{"c":54.0893,"h":54.29,"l":53.96,"n":787,"o":54.21,"t":"2026-06-22T04:00:00Z","v":67185,"vw":54.104833},{"c":51.15,"h":51.83,"l":51.1,"n":905,"o":51.2,"t":"2026-06-23T04:00:00Z","v":67801,"vw":51.422473},{"c":51.05,"h":51.415,"l":50.75,"n":886,"o":51.25,"t":"2026-06-24T04:00:00Z","v":79470,"vw":51.041921},{"c":51.82,"h":52.54,"l":51.2896,"n":727,"o":52.54,"t":"2026-06-25T04:00:00Z","v":66475,"vw":51.767831},{"c":51.27,"h":51.515,"l":50.32,"n":859,"o":50.32,"t":"2026-06-26T04:00:00Z","v":54178,"vw":51.219322},{"c":51.39,"h":51.4,"l":50.3,"n":679,"o":51.06,"t":"2026-06-29T04:00:00Z","v":92080,"vw":50.984092},{"c":52,"h":52.15,"l":51.46,"n":840,"o":51.52,"t":"2026-06-30T04:00:00Z","v":80903,"vw":51.984149},{"c":50.63,"h":51.32,"l":50.57,"n":1976,"o":50.84,"t":"2026-07-01T04:00:00Z","v":210943,"vw":50.873583},{"c":50.21,"h":51.07,"l":49.53,"n":830,"o":50.61,"t":"2026-07-02T04:00:00Z","v":75811,"vw":50.229002},{"c":51.54,"h":51.65,"l":51.22,"n":639,"o":51.22,"t":"2026-07-06T04:00:00Z","v":55669,"vw":51.512862},{"c":50.2,"h":50.55,"l":49.835,"n":881,"o":50.37,"t":"2026-07-07T04:00:00Z","v":81551,"vw":50.194315},{"c":50.61,"h":50.61,"l":49.615,"n":777,"o":49.66,"t":"2026-07-08T04:00:00Z","v":62995,"vw":50.033896},{"c":50.97,"h":51.02,"l":50.665,"n":661,"o":50.76,"t":"2026-07-09T04:00:00Z","v":155257,"vw":50.903999},{"c":51.04,"h":51.04,"l":50.46,"n":700,"o":50.65,"t":"2026-07-10T04:00:00Z","v":96833,"vw":50.892081},{"c":49.27,"h":49.75,"l":49.14,"n":813,"o":49.62,"t":"2026-07-13T04:00:00Z","v":75922,"vw":49.419693},{"c":50.055,"h":50.17,"l":49.74,"n":1165,"o":49.94,"t":"2026-07-14T04:00:00Z","v":166809,"vw":50.016952},{"c":49.82,"h":50.2123,"l":49.35,"n":868,"o":50.183,"t":"2026-07-15T04:00:00Z","v":99849,"vw":49.842793},{"c":49.03,"h":49.3,"l":48.83,"n":870,"o":49.12,"t":"2026-07-16T04:00:00Z","v":117715,"vw":49.052314},{"c":48.32,"h":48.725,"l":47.405,"n":1317,"o":47.48,"t":"2026-07-17T04:00:00Z","v":326802,"vw":48.31291},{"c":48.53,"h":49,"l":48.4,"n":1353,"o":48.73,"t":"2026-07-20T04:00:00Z","v":225407,"vw":48.767562},{"c":49.96,"h":49.96,"l":49.4691,"n":802,"o":49.6,"t":"2026-07-21T04:00:00Z","v":81690,"vw":49.800165},{"c":49.64,"h":49.75,"l":49.34,"n":596,"o":49.34,"t":"2026-07-22T04:00:00Z","v":63476,"vw":49.587993},{"c":49.35,"h":49.51,"l":48.84,"n":984,"o":49.08,"t":"2026-07-23T04:00:00Z","v":129053,"vw":49.225927},{"c":48.37,"h":48.899,"l":48.3,"n":1067,"o":48.69,"t":"2026-07-24T04:00:00Z","v":103715,"vw":48.551654},{"c":48.72,"h":48.94,"l":48.01,"n":1616,"o":48.94,"t":"2026-07-27T04:00:00Z","v":308215,"vw":48.526781},{"c":47.67,"h":47.955,"l":47.1511,"n":858,"o":47.39,"t":"2026-07-28T04:00:00Z","v":69045,"vw":47.635992},{"c":46.87,"h":47.99,"l":46.6103,"n":897,"o":47.27,"t":"2026-07-29T04:00:00Z","v":92278,"vw":47.139894},{"c":48.68,"h":48.745,"l":47.73,"n":1120,"o":47.77,"t":"2026-07-30T04:00:00Z","v":118590,"vw":48.34299},{"c":49.03,"h":49.601,"l":48.605,"n":892,"o":49.52,"t":"2026-07-31T04:00:00Z","v":87187,"vw":49.005377},{"c":49.26,"h":49.2991,"l":48.425,"n":1792,"o":48.65,"t":"2026-08-03T04:00:00Z","v":176304,"vw":48.897737},{"c":50.44,"h":50.545,"l":49.79,"n":1409,"o":49.79,"t":"2026-08-04T04:00:00Z","v":119522,"vw":50.295138},{"c":50.25,"h":50.602,"l":50.2101,"n":935,"o":50.39,"t":"2026-08-05T04:00:00Z","v":76908,"vw":50.381958},{"c":49.735,"h":50.18,"l":49.44,"n":987,"o":49.46,"t":"2026-08-06T04:00:00Z","v":129501,"vw":49.953476},{"c":50.3,"h":50.43,"l":49.81,"n":660,"o":50.43,"t":"2026-08-07T04:00:00Z","v":64059,"vw":50.1307},{"c":49.9326,"h":50.09,"l":49.74,"n":808,"o":49.79,"t":"2026-08-10T04:00:00Z","v":62484,"vw":49.957},{"c":50.1098,"h":50.34,"l":49.92,"n":647,"o":50.29,"t":"2026-08-11T04:00:00Z","v":61669,"vw":50.140685},{"c":50.9,"h":51,"l":50.69,"n":1108,"o":50.96,"t":"2026-08-12T04:00:00Z","v":79083,"vw":50.843512},{"c":51.01,"h":51.18,"l":50.7721,"n":1550,"o":50.84,"t":"2026-08-13T04:00:00Z","v":190538,"vw":51.028234},{"c":51,"h":51.29,"l":50.7629,"n":503,"o":51.08,"t":"2026-08-14T04:00:00Z","v":46575,"vw":50.952973},{"c":51.46,"h":51.8599,"l":51.4016,"n":659,"o":51.41,"t":"2026-08-17T04:00:00Z","v":206075,"vw":51.713018},{"c":49.99,"h":50.64,"l":49.955,"n":1326,"o":50.42,"t":"2026-08-18T04:00:00Z","v":211097,"vw":50.047992},{"c":50.51,"h":50.84,"l":50.29,"n":1867,"o":50.84,"t":"2026-08-19T04:00:00Z","v":133909,"vw":50.501351},{"c":50.83,"h":50.87,"l":50.42,"n":978,"o":50.42,"t":"2026-08-20T04:00:00Z","v":126061,"vw":50.660664},{"c":51.185,"h":51.43,"l":51.07,"n":836,"o":51.43,"t":"2026-08-21T04:00:00Z","v":65724,"vw":51.233782},{"c":50.52,"h":50.62,"l":50.21,"n":1131,"o":50.62,"t":"2026-08-24T04:00:00Z","v":105389,"vw":50.450898},{"c":51.3,"h":51.33,"l":50.92,"n":775,"o":50.96,"t":"2026-08-25T04:00:00Z","v":95776,"vw":51.172195},{"c":51.26,"h":51.48,"l":51.1899,"n":976,"o":51.36,"t":"2026-08-26T04:00:00Z","v":77037,"vw":51.328064},{"c":51.53,"h":51.6,"l":51.3,"n":668,"o":51.59,"t":"2026-08-27T04:00:00Z","v":70874,"vw":51.468495},{"c":51.33,"h":51.77,"l":51.1559,"n":655,"o":51.68,"t":"2026-08-28T04:00:00Z","v":142575,"vw":51.317984},{"c":51.22,"h":51.45,"l":51.07,"n":1101,"o":51.39,"t":"2026-08-31T04:00:00Z","v":118977,"vw":51.254147},{"c":51.05,"h":51.51,"l":50.905,"n":1521,"o":51.18,"t":"2026-09-01T04:00:00Z","v":98916,"vw":51.240831},{"c":51.28,"h":51.35,"l":51.03,"n":902,"o":51.04,"t":"2026-09-02T04:00:00Z","v":92886,"vw":51.215919},{"c":51.57,"h":51.63,"l":51.01,"n":1404,"o":51.31,"t":"2026-09-03T04:00:00Z","v":99756,"vw":51.332167},{"c":52.43,"h":52.43,"l":51.77,"n":1015,"o":51.77,"t":"2026-09-04T04:00:00Z","v":74317,"vw":52.188279},{"c":52.53,"h":52.78,"l":52.41,"n":894,"o":52.6,"t":"2026-09-08T04:00:00Z","v":67909,"vw":52.594019},{"c":52.28,"h":52.5686,"l":52.02,"n":896,"o":52.35,"t":"2026-09-09T04:00:00Z","v":79365,"vw":52.282395},{"c":51.18,"h":51.4681,"l":51.0635,"n":1335,"o":51.27,"t":"2026-09-10T04:00:00Z","v":131885,"vw":51.21339},{"c":51.83,"h":51.91,"l":51.64,"n":615,"o":51.88,"t":"2026-09-11T04:00:00Z","v":69920,"vw":51.77268},{"c":50.42,"h":50.765,"l":50.2083,"n":843,"o":50.41,"t":"2026-09-14T04:00:00Z","v":85918,"vw":50.572851},{"c":50.23,"h":50.5,"l":50.16,"n":1171,"o":50.5,"t":"2026-09-15T04:00:00Z","v":105786,"vw":50.272924},{"c":50.23,"h":50.855,"l":49.9324,"n":911,"o":50.7,"t":"2026-09-16T04:00:00Z","v":87618,"vw":50.542726},{"c":51.22,"h":51.3,"l":51.01,"n":2421,"o":51.035,"t":"2026-09-17T04:00:00Z","v":223592,"vw":51.172763},{"c":51.17,"h":51.27,"l":50.9,"n":940,"o":51.02,"t":"2026-09-18T04:00:00Z","v":107875,"vw":51.033251},{"c":52.69,"h":52.72,"l":52.04,"n":935,"o":52.22,"t":"2026-09-21T04:00:00Z","v":97605,"vw":52.40752},{"c":52.8,"h":52.92,"l":52.39,"n":868,"o":52.39,"t":"2026-09-22T04:00:00Z","v":144602,"vw":52.708711},{"c":51.78,"h":52.34,"l":51.715,"n":989,"o":52.28,"t":"2026-09-23T04:00:00Z","v":115210,"vw":51.878892},{"c":51.42,"h":51.7699,"l":51.2139,"n":790,"o":51.66,"t":"2026-09-24T04:00:00Z","v":99400,"vw":51.451316},{"c":51.98,"h":52.11,"l":51.66,"n":664,"o":51.86,"t":"2026-09-25T04:00:00Z","v":58114,"vw":51.869737},{"c":51.45,"h":51.51,"l":50.8764,"n":712,"o":51.29,"t":"2026-09-28T04:00:00Z","v":67929,"vw":51.254217},{"c":51.52,"h":51.565,"l":51.185,"n":1588,"o":51.36,"t":"2026-09-29T04:00:00Z","v":186404,"vw":51.364485},{"c":51.1,"h":51.31,"l":50.91,"n":1104,"o":51.31,"t":"2026-09-30T04:00:00Z","v":130203,"vw":51.073962},{"c":50.93,"h":51.05,"l":50.4804,"n":3557,"o":50.95,"t":"2026-10-01T04:00:00Z","v":347383,"vw":50.769371},{"c":51.58,"h":51.72,"l":51.3,"n":673,"o":51.54,"t":"2026-10-02T04:00:00Z","v":168036,"vw":51.494099},{"c":52.3,"h":52.445,"l":52.14,"n":2474,"o":52.14,"t":"2026-10-05T04:00:00Z","v":172717,"vw":52.276234},{"c":52.05,"h":52.42,"l":52,"n":735,"o":52.42,"t":"2026-10-06T04:00:00Z","v":92875,"vw":52.225682},{"c":51.37,"h":51.455,"l":50.97,"n":904,"o":51.19,"t":"2026-10-07T04:00:00Z","v":148361,"vw":51.299681},{"c":50.37,"h":50.8291,"l":50.152,"n":1306,"o":50.68,"t":"2026-10-08T04:00:00Z","v":386711,"vw":50.386847},{"c":50.92,"h":50.99,"l":50.7398,"n":738,"o":50.99,"t":"2026-10-09T04:00:00Z","v":156068,"vw":50.866979},{"c":50.5,"h":50.65,"l":50.38,"n":797,"o":50.65,"t":"2026-10-12T04:00:00Z","v":126343,"vw":50.465603},{"c":50.26,"h":50.26,"l":49.77,"n":897,"o":49.77,"t":"2026-10-13T04:00:00Z","v":108213,"vw":50.074341},{"c":49.31,"h":49.71,"l":49.19,"n":2255,"o":49.41,"t":"2026-10-14T04:00:00Z","v":415064,"vw":49.395622},{"c":48.91,"h":48.98,"l":48.13,"n":1192,"o":48.19,"t":"2026-10-15T04:00:00Z","v":174733,"vw":48.705916},{"c":48.02,"h":48.695,"l":47.9701,"n":733,"o":48.66,"t":"2026-10-16T04:00:00Z","v":80516,"vw":48.359531},{"c":48.38,"h":48.78,"l":48.38,"n":755,"o":48.75,"t":"2026-10-19T04:00:00Z","v":110424,"vw":48.602761},{"c":48.46,"h":48.77,"l":48.07,"n":1015,"o":48.07,"t":"2026-10-20T04:00:00Z","v":159916,"vw":48.51657},{"c":48.72,"h":48.7699,"l":48.42,"n":1069,"o":48.71,"t":"2026-10-21T04:00:00Z","v":149248,"vw":48.608792},{"c":47.34,"h":47.77,"l":47.1372,"n":1075,"o":47.59,"t":"2026-10-22T04:00:00Z","v":112556,"vw":47.381836}],"volatilityBars":[{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-21T08:00:00Z","v":100,"vw":51.5},{"c":52,"h":52,"l":51.97,"n":4,"o":51.97,"t":"2026-09-21T10:30:00Z","v":251,"vw":51.985},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-09-21T10:45:00Z","v":2996,"vw":51.85},{"c":52.3,"h":53,"l":52,"n":136,"o":53,"t":"2026-09-21T11:00:00Z","v":9736,"vw":52.342344},{"c":52.25,"h":52.3,"l":52.25,"n":3,"o":52.3,"t":"2026-09-21T13:15:00Z","v":360,"vw":52.285833},{"c":52.16,"h":52.22,"l":52.14,"n":20,"o":52.22,"t":"2026-09-21T13:30:00Z","v":2448,"vw":52.210909},{"c":52.2,"h":52.28,"l":52.2,"n":8,"o":52.28,"t":"2026-09-21T13:45:00Z","v":2264,"vw":52.243927},{"c":52.15,"h":52.175,"l":52.04,"n":26,"o":52.1239,"t":"2026-09-21T14:00:00Z","v":2158,"vw":52.125858},{"c":52.26,"h":52.27,"l":52.21,"n":14,"o":52.21,"t":"2026-09-21T14:15:00Z","v":1179,"vw":52.249264},{"c":52.24,"h":52.3,"l":52.2101,"n":20,"o":52.2689,"t":"2026-09-21T14:30:00Z","v":2220,"vw":52.262834},{"c":52.285,"h":52.33,"l":52.25,"n":16,"o":52.285,"t":"2026-09-21T14:45:00Z","v":12117,"vw":52.284461},{"c":52.2977,"h":52.3601,"l":52.27,"n":10,"o":52.27,"t":"2026-09-21T15:00:00Z","v":1791,"vw":52.335362},{"c":52.355,"h":52.365,"l":52.355,"n":19,"o":52.365,"t":"2026-09-21T15:15:00Z","v":4093,"vw":52.361147},{"c":52.4299,"h":52.4299,"l":52.39,"n":6,"o":52.39,"t":"2026-09-21T15:30:00Z","v":606,"vw":52.41324},{"c":52.3205,"h":52.41,"l":52.3205,"n":5,"o":52.41,"t":"2026-09-21T15:45:00Z","v":701,"vw":52.375136},{"c":52.455,"h":52.455,"l":52.375,"n":11,"o":52.375,"t":"2026-09-21T16:00:00Z","v":1001,"vw":52.395537},{"c":52.4546,"h":52.4546,"l":52.4546,"n":2,"o":52.4546,"t":"2026-09-21T16:15:00Z","v":655,"vw":52.4546},{"c":52.5,"h":52.5,"l":52.47,"n":11,"o":52.47,"t":"2026-09-21T16:30:00Z","v":812,"vw":52.485},{"c":52.515,"h":52.515,"l":52.505,"n":5,"o":52.505,"t":"2026-09-21T16:45:00Z","v":1930,"vw":52.514309},{"c":52.515,"h":52.52,"l":52.49,"n":4,"o":52.52,"t":"2026-09-21T17:00:00Z","v":1143,"vw":52.508586},{"c":52.495,"h":52.51,"l":52.495,"n":13,"o":52.51,"t":"2026-09-21T17:15:00Z","v":1070,"vw":52.506412},{"c":52.49,"h":52.49,"l":52.4851,"n":8,"o":52.4851,"t":"2026-09-21T17:30:00Z","v":417,"vw":52.486598},{"c":52.515,"h":52.515,"l":52.51,"n":4,"o":52.51,"t":"2026-09-21T17:45:00Z","v":482,"vw":52.512803},{"c":52.53,"h":52.53,"l":52.525,"n":8,"o":52.525,"t":"2026-09-21T18:00:00Z","v":2860,"vw":52.52552},{"c":52.61,"h":52.61,"l":52.61,"n":4,"o":52.61,"t":"2026-09-21T18:15:00Z","v":114,"vw":52.61},{"c":52.5895,"h":52.5895,"l":52.5,"n":13,"o":52.57,"t":"2026-09-21T18:30:00Z","v":1743,"vw":52.557613},{"c":52.605,"h":52.605,"l":52.54,"n":6,"o":52.54,"t":"2026-09-21T18:45:00Z","v":821,"vw":52.575485},{"c":52.5946,"h":52.605,"l":52.5946,"n":15,"o":52.605,"t":"2026-09-21T19:00:00Z","v":930,"vw":52.599473},{"c":52.63,"h":52.63,"l":52.5701,"n":9,"o":52.5701,"t":"2026-09-21T19:15:00Z","v":2969,"vw":52.61501},{"c":52.66,"h":52.66,"l":52.61,"n":10,"o":52.61,"t":"2026-09-21T19:30:00Z","v":1265,"vw":52.629395},{"c":52.65,"h":52.72,"l":52.61,"n":53,"o":52.655,"t":"2026-09-21T19:45:00Z","v":6735,"vw":52.638702},{"c":52.69,"h":52.69,"l":52.69,"n":5,"o":52.69,"t":"2026-09-21T20:00:00Z","v":129,"vw":52.69},{"c":52.69,"h":53,"l":52.26,"n":93,"o":52.85,"t":"2026-09-21T21:45:00Z","v":18275,"vw":52.67716},{"c":52.75,"h":52.8,"l":52.75,"n":17,"o":52.8,"t":"2026-09-21T23:00:00Z","v":6004,"vw":52.775013},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-22T08:00:00Z","v":2401,"vw":52.5},{"c":52.65,"h":52.7,"l":52.65,"n":2,"o":52.7,"t":"2026-09-22T12:30:00Z","v":7992,"vw":52.675},{"c":52.39,"h":52.39,"l":52.39,"n":6,"o":52.39,"t":"2026-09-22T13:15:00Z","v":328,"vw":52.39},{"c":52.57,"h":52.57,"l":52.39,"n":16,"o":52.39,"t":"2026-09-22T13:30:00Z","v":1582,"vw":52.41757},{"c":52.68,"h":52.745,"l":52.68,"n":18,"o":52.705,"t":"2026-09-22T13:45:00Z","v":2305,"vw":52.713512},{"c":52.74,"h":52.8,"l":52.64,"n":29,"o":52.715,"t":"2026-09-22T14:00:00Z","v":2589,"vw":52.727852},{"c":52.71,"h":52.71,"l":52.685,"n":7,"o":52.685,"t":"2026-09-22T14:15:00Z","v":461,"vw":52.697075},{"c":52.5526,"h":52.71,"l":52.5526,"n":29,"o":52.71,"t":"2026-09-22T14:30:00Z","v":8071,"vw":52.623786},{"c":52.6,"h":52.6299,"l":52.58,"n":15,"o":52.58,"t":"2026-09-22T14:45:00Z","v":1898,"vw":52.615703},{"c":52.56,"h":52.6499,"l":52.55,"n":15,"o":52.55,"t":"2026-09-22T15:00:00Z","v":7988,"vw":52.599496},{"c":52.548,"h":52.548,"l":52.548,"n":3,"o":52.548,"t":"2026-09-22T15:15:00Z","v":220,"vw":52.548},{"c":52.475,"h":52.57,"l":52.475,"n":26,"o":52.57,"t":"2026-09-22T15:30:00Z","v":2009,"vw":52.541232},{"c":52.52,"h":52.55,"l":52.49,"n":13,"o":52.505,"t":"2026-09-22T16:00:00Z","v":11173,"vw":52.547344},{"c":52.51,"h":52.51,"l":52.48,"n":18,"o":52.51,"t":"2026-09-22T16:30:00Z","v":7222,"vw":52.508765},{"c":52.6,"h":52.6,"l":52.5611,"n":7,"o":52.58,"t":"2026-09-22T16:45:00Z","v":2313,"vw":52.578038},{"c":52.6,"h":52.6,"l":52.57,"n":6,"o":52.585,"t":"2026-09-22T17:00:00Z","v":1107,"vw":52.578569},{"c":52.6089,"h":52.6089,"l":52.54,"n":20,"o":52.57,"t":"2026-09-22T17:15:00Z","v":2110,"vw":52.578963},{"c":52.57,"h":52.6106,"l":52.57,"n":11,"o":52.6106,"t":"2026-09-22T17:30:00Z","v":3153,"vw":52.584925},{"c":52.69,"h":52.69,"l":52.585,"n":13,"o":52.6299,"t":"2026-09-22T17:45:00Z","v":2100,"vw":52.634068},{"c":52.75,"h":52.75,"l":52.67,"n":5,"o":52.67,"t":"2026-09-22T18:00:00Z","v":1111,"vw":52.722482},{"c":52.72,"h":52.78,"l":52.68,"n":16,"o":52.78,"t":"2026-09-22T18:15:00Z","v":1821,"vw":52.748947},{"c":52.705,"h":52.71,"l":52.68,"n":25,"o":52.69,"t":"2026-09-22T18:30:00Z","v":3151,"vw":52.695033},{"c":52.68,"h":52.75,"l":52.6658,"n":13,"o":52.705,"t":"2026-09-22T18:45:00Z","v":14477,"vw":52.740656},{"c":52.719,"h":52.719,"l":52.719,"n":2,"o":52.719,"t":"2026-09-22T19:00:00Z","v":312,"vw":52.719},{"c":52.7217,"h":52.8075,"l":52.68,"n":21,"o":52.715,"t":"2026-09-22T19:15:00Z","v":2922,"vw":52.74604},{"c":52.86,"h":52.91,"l":52.785,"n":26,"o":52.785,"t":"2026-09-22T19:30:00Z","v":29436,"vw":52.90682},{"c":52.85,"h":52.92,"l":52.84,"n":23,"o":52.92,"t":"2026-09-22T19:45:00Z","v":2535,"vw":52.857459},{"c":52.8,"h":52.8,"l":52.8,"n":4,"o":52.8,"t":"2026-09-22T20:00:00Z","v":146,"vw":52.8},{"c":52.8,"h":53.55,"l":52.72,"n":137,"o":53,"t":"2026-09-22T21:30:00Z","v":11140,"vw":53.085808},{"c":52.75,"h":52.75,"l":52.75,"n":12,"o":52.75,"t":"2026-09-22T22:30:00Z","v":3007,"vw":52.75},{"c":52,"h":52.01,"l":52,"n":8,"o":52.01,"t":"2026-09-23T08:45:00Z","v":3931,"vw":52.006218},{"c":52.27,"h":52.34,"l":52.21,"n":13,"o":52.28,"t":"2026-09-23T13:30:00Z","v":2772,"vw":52.266874},{"c":52.15,"h":52.18,"l":52.15,"n":3,"o":52.18,"t":"2026-09-23T13:45:00Z","v":1214,"vw":52.153871},{"c":51.98,"h":52.14,"l":51.97,"n":45,"o":52.095,"t":"2026-09-23T14:00:00Z","v":3784,"vw":52.030736},{"c":51.86,"h":51.995,"l":51.86,"n":36,"o":51.98,"t":"2026-09-23T14:15:00Z","v":3130,"vw":51.927409},{"c":51.87,"h":51.96,"l":51.86,"n":23,"o":51.86,"t":"2026-09-23T14:30:00Z","v":5409,"vw":51.92953},{"c":52,"h":52,"l":51.86,"n":22,"o":51.86,"t":"2026-09-23T14:45:00Z","v":1922,"vw":51.935556},{"c":52.02,"h":52.02,"l":52,"n":12,"o":52.01,"t":"2026-09-23T15:00:00Z","v":1173,"vw":52.007297},{"c":51.99,"h":52.01,"l":51.98,"n":32,"o":52.01,"t":"2026-09-23T15:15:00Z","v":2384,"vw":51.999445},{"c":51.95,"h":51.99,"l":51.945,"n":74,"o":51.99,"t":"2026-09-23T15:30:00Z","v":5893,"vw":51.958734},{"c":51.91,"h":51.97,"l":51.89,"n":72,"o":51.97,"t":"2026-09-23T15:45:00Z","v":9492,"vw":51.9159},{"c":51.91,"h":51.915,"l":51.8901,"n":5,"o":51.8901,"t":"2026-09-23T16:15:00Z","v":1094,"vw":51.903768},{"c":51.87,"h":51.9299,"l":51.87,"n":51,"o":51.8902,"t":"2026-09-23T16:30:00Z","v":7940,"vw":51.889476},{"c":51.76,"h":51.88,"l":51.76,"n":15,"o":51.87,"t":"2026-09-23T16:45:00Z","v":1751,"vw":51.840594},{"c":51.715,"h":51.7303,"l":51.715,"n":13,"o":51.725,"t":"2026-09-23T17:00:00Z","v":2309,"vw":51.717467},{"c":51.73,"h":51.769,"l":51.73,"n":49,"o":51.74,"t":"2026-09-23T17:15:00Z","v":10045,"vw":51.749381},{"c":51.7301,"h":51.7301,"l":51.7274,"n":8,"o":51.73,"t":"2026-09-23T17:30:00Z","v":884,"vw":51.729422},{"c":51.901,"h":51.91,"l":51.875,"n":18,"o":51.89,"t":"2026-09-23T17:45:00Z","v":1607,"vw":51.888606},{"c":51.875,"h":51.885,"l":51.87,"n":15,"o":51.885,"t":"2026-09-23T18:00:00Z","v":1459,"vw":51.875368},{"c":51.87,"h":51.895,"l":51.87,"n":13,"o":51.895,"t":"2026-09-23T18:15:00Z","v":1038,"vw":51.883668},{"c":51.83,"h":51.85,"l":51.83,"n":12,"o":51.85,"t":"2026-09-23T18:30:00Z","v":1472,"vw":51.835171},{"c":51.88,"h":51.88,"l":51.82,"n":3,"o":51.82,"t":"2026-09-23T18:45:00Z","v":470,"vw":51.83814},{"c":51.86,"h":51.86,"l":51.8301,"n":15,"o":51.84,"t":"2026-09-23T19:00:00Z","v":1431,"vw":51.846982},{"c":51.805,"h":51.84,"l":51.805,"n":27,"o":51.84,"t":"2026-09-23T19:15:00Z","v":4331,"vw":51.819372},{"c":51.8395,"h":51.8395,"l":51.81,"n":21,"o":51.815,"t":"2026-09-23T19:30:00Z","v":16957,"vw":51.811223},{"c":51.79,"h":51.83,"l":51.79,"n":36,"o":51.815,"t":"2026-09-23T19:45:00Z","v":3118,"vw":51.808845},{"c":51.78,"h":51.78,"l":51.78,"n":3,"o":51.78,"t":"2026-09-23T20:00:00Z","v":194,"vw":51.78},{"c":51.65,"h":52.5,"l":51.2,"n":38,"o":51.84,"t":"2026-09-23T22:15:00Z","v":7289,"vw":51.950274},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-09-23T23:00:00Z","v":2998,"vw":51.92},{"c":51.19,"h":51.71,"l":51.19,"n":17,"o":51.6,"t":"2026-09-24T13:15:00Z","v":788,"vw":51.520275},{"c":51.59,"h":51.66,"l":51.59,"n":18,"o":51.66,"t":"2026-09-24T13:30:00Z","v":976,"vw":51.648836},{"c":51.56,"h":51.56,"l":51.56,"n":4,"o":51.56,"t":"2026-09-24T13:45:00Z","v":209,"vw":51.56},{"c":51.5297,"h":51.5297,"l":51.45,"n":18,"o":51.4562,"t":"2026-09-24T14:00:00Z","v":4856,"vw":51.508698},{"c":51.485,"h":51.485,"l":51.38,"n":11,"o":51.47,"t":"2026-09-24T14:15:00Z","v":975,"vw":51.42992},{"c":51.4174,"h":51.55,"l":51.4174,"n":21,"o":51.43,"t":"2026-09-24T14:30:00Z","v":3968,"vw":51.471375},{"c":51.35,"h":51.4499,"l":51.35,"n":10,"o":51.395,"t":"2026-09-24T14:45:00Z","v":1292,"vw":51.383298},{"c":51.2699,"h":51.355,"l":51.2699,"n":5,"o":51.355,"t":"2026-09-24T15:00:00Z","v":1971,"vw":51.280807},{"c":51.2139,"h":51.35,"l":51.2139,"n":22,"o":51.3,"t":"2026-09-24T15:15:00Z","v":2121,"vw":51.275239},{"c":51.28,"h":51.3046,"l":51.28,"n":16,"o":51.28,"t":"2026-09-24T15:30:00Z","v":1272,"vw":51.289281},{"c":51.38,"h":51.38,"l":51.3,"n":3,"o":51.3,"t":"2026-09-24T15:45:00Z","v":361,"vw":51.342178},{"c":51.31,"h":51.33,"l":51.31,"n":5,"o":51.33,"t":"2026-09-24T16:00:00Z","v":1243,"vw":51.321313},{"c":51.5863,"h":51.71,"l":51.54,"n":52,"o":51.54,"t":"2026-09-24T16:15:00Z","v":5739,"vw":51.614859},{"c":51.7699,"h":51.7699,"l":51.5855,"n":4,"o":51.5855,"t":"2026-09-24T16:30:00Z","v":1041,"vw":51.697776},{"c":51.6651,"h":51.7299,"l":51.63,"n":5,"o":51.63,"t":"2026-09-24T16:45:00Z","v":1614,"vw":51.66853},{"c":51.595,"h":51.64,"l":51.59,"n":10,"o":51.61,"t":"2026-09-24T17:00:00Z","v":840,"vw":51.619505},{"c":51.51,"h":51.595,"l":51.51,"n":8,"o":51.595,"t":"2026-09-24T17:15:00Z","v":930,"vw":51.54347},{"c":51.49,"h":51.505,"l":51.49,"n":6,"o":51.505,"t":"2026-09-24T17:30:00Z","v":502,"vw":51.501164},{"c":51.4099,"h":51.41,"l":51.32,"n":4,"o":51.41,"t":"2026-09-24T17:45:00Z","v":837,"vw":51.368896},{"c":51.435,"h":51.435,"l":51.28,"n":2,"o":51.28,"t":"2026-09-24T18:00:00Z","v":261,"vw":51.339387},{"c":51.49,"h":51.49,"l":51.375,"n":11,"o":51.44,"t":"2026-09-24T18:15:00Z","v":1693,"vw":51.436715},{"c":51.365,"h":51.365,"l":51.365,"n":4,"o":51.365,"t":"2026-09-24T18:30:00Z","v":349,"vw":51.365},{"c":51.44,"h":51.44,"l":51.3,"n":12,"o":51.41,"t":"2026-09-24T19:00:00Z","v":13859,"vw":51.408785},{"c":51.455,"h":51.48,"l":51.365,"n":87,"o":51.365,"t":"2026-09-24T19:15:00Z","v":19232,"vw":51.430864},{"c":51.45,"h":51.45,"l":51.3901,"n":16,"o":51.44,"t":"2026-09-24T19:30:00Z","v":1389,"vw":51.440306},{"c":51.49,"h":51.49,"l":51.425,"n":15,"o":51.425,"t":"2026-09-24T19:45:00Z","v":1370,"vw":51.476702},{"c":51.42,"h":51.42,"l":51.42,"n":6,"o":51.42,"t":"2026-09-24T20:00:00Z","v":182,"vw":51.42},{"c":51.54,"h":51.54,"l":51.47,"n":29,"o":51.47,"t":"2026-09-24T20:30:00Z","v":6027,"vw":51.505},{"c":51.65,"h":52,"l":51.25,"n":26,"o":52,"t":"2026-09-24T20:45:00Z","v":10517,"vw":51.670702},{"c":51.59,"h":51.7,"l":51.52,"n":35,"o":51.52,"t":"2026-09-24T23:45:00Z","v":8071,"vw":51.590234},{"c":50.85,"h":51.6,"l":50.85,"n":55,"o":51.6,"t":"2026-09-25T08:00:00Z","v":976,"vw":51.275101},{"c":51.54,"h":51.54,"l":51.54,"n":1,"o":51.54,"t":"2026-09-25T10:30:00Z","v":517,"vw":51.54},{"c":51.66,"h":51.66,"l":51.66,"n":2,"o":51.66,"t":"2026-09-25T13:15:00Z","v":200,"vw":51.66},{"c":51.82,"h":51.86,"l":51.82,"n":7,"o":51.86,"t":"2026-09-25T13:30:00Z","v":1436,"vw":51.857171},{"c":51.9758,"h":51.9758,"l":51.91,"n":5,"o":51.91,"t":"2026-09-25T13:45:00Z","v":385,"vw":51.929776},{"c":51.79,"h":51.8799,"l":51.74,"n":33,"o":51.8763,"t":"2026-09-25T14:00:00Z","v":4167,"vw":51.827189},{"c":51.755,"h":51.755,"l":51.66,"n":10,"o":51.755,"t":"2026-09-25T14:15:00Z","v":692,"vw":51.705526},{"c":51.66,"h":51.69,"l":51.66,"n":9,"o":51.66,"t":"2026-09-25T14:30:00Z","v":2653,"vw":51.661389},{"c":51.81,"h":51.81,"l":51.6946,"n":19,"o":51.7,"t":"2026-09-25T14:45:00Z","v":3680,"vw":51.71458},{"c":51.72,"h":51.8699,"l":51.72,"n":10,"o":51.8699,"t":"2026-09-25T15:00:00Z","v":1046,"vw":51.811164},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-09-25T15:15:00Z","v":163,"vw":51.8},{"c":51.76,"h":51.915,"l":51.76,"n":17,"o":51.79,"t":"2026-09-25T15:30:00Z","v":1653,"vw":51.784773},{"c":51.71,"h":51.8099,"l":51.6801,"n":17,"o":51.685,"t":"2026-09-25T15:45:00Z","v":2611,"vw":51.783454},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-09-25T16:00:00Z","v":282,"vw":52.11},{"c":52.04,"h":52.105,"l":52.029,"n":9,"o":52.1,"t":"2026-09-25T16:15:00Z","v":2144,"vw":52.074383},{"c":51.99,"h":52,"l":51.9621,"n":11,"o":51.98,"t":"2026-09-25T16:30:00Z","v":1164,"vw":51.983721},{"c":51.9101,"h":51.98,"l":51.9101,"n":6,"o":51.98,"t":"2026-09-25T16:45:00Z","v":1046,"vw":51.959022},{"c":51.94,"h":51.945,"l":51.93,"n":7,"o":51.93,"t":"2026-09-25T17:00:00Z","v":1526,"vw":51.939166},{"c":51.98,"h":51.98,"l":51.9351,"n":3,"o":51.9351,"t":"2026-09-25T17:15:00Z","v":324,"vw":51.950485},{"c":52.01,"h":52.01,"l":51.9899,"n":5,"o":51.9899,"t":"2026-09-25T17:30:00Z","v":571,"vw":51.998038},{"c":51.935,"h":51.935,"l":51.935,"n":2,"o":51.935,"t":"2026-09-25T17:45:00Z","v":175,"vw":51.935},{"c":51.96,"h":51.96,"l":51.96,"n":3,"o":51.96,"t":"2026-09-25T18:15:00Z","v":184,"vw":51.96},{"c":51.975,"h":51.99,"l":51.95,"n":16,"o":51.95,"t":"2026-09-25T18:30:00Z","v":799,"vw":51.973535},{"c":51.985,"h":51.985,"l":51.96,"n":8,"o":51.96,"t":"2026-09-25T18:45:00Z","v":651,"vw":51.973038},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-09-25T19:00:00Z","v":100,"vw":52.03},{"c":51.965,"h":51.9801,"l":51.965,"n":4,"o":51.98,"t":"2026-09-25T19:15:00Z","v":1541,"vw":51.969904},{"c":51.995,"h":51.995,"l":51.95,"n":19,"o":51.98,"t":"2026-09-25T19:30:00Z","v":4140,"vw":51.968975},{"c":52.03,"h":52.04,"l":51.98,"n":23,"o":52,"t":"2026-09-25T19:45:00Z","v":1521,"vw":52.009609},{"c":51.98,"h":51.98,"l":51.98,"n":3,"o":51.98,"t":"2026-09-25T20:00:00Z","v":103,"vw":51.98},{"c":51.99,"h":52.12,"l":51.6,"n":47,"o":52.12,"t":"2026-09-25T21:00:00Z","v":14898,"vw":51.989609},{"c":51.29,"h":51.29,"l":51.29,"n":5,"o":51.29,"t":"2026-09-28T13:30:00Z","v":1471,"vw":51.29},{"c":51.27,"h":51.27,"l":51.255,"n":2,"o":51.255,"t":"2026-09-28T13:45:00Z","v":479,"vw":51.264802},{"c":51.25,"h":51.315,"l":51.25,"n":15,"o":51.315,"t":"2026-09-28T14:00:00Z","v":3025,"vw":51.276296},{"c":51.23,"h":51.27,"l":51.1911,"n":13,"o":51.2368,"t":"2026-09-28T14:15:00Z","v":1871,"vw":51.239776},{"c":51.125,"h":51.2499,"l":51.125,"n":11,"o":51.24,"t":"2026-09-28T14:30:00Z","v":3333,"vw":51.213994},{"c":50.94,"h":51.02,"l":50.8764,"n":6,"o":51.02,"t":"2026-09-28T14:45:00Z","v":463,"vw":50.947227},{"c":51,"h":51,"l":50.96,"n":4,"o":50.96,"t":"2026-09-28T15:00:00Z","v":3742,"vw":50.998917},{"c":51,"h":51.0099,"l":50.91,"n":16,"o":50.9999,"t":"2026-09-28T15:15:00Z","v":3468,"vw":50.97352},{"c":50.97,"h":51.075,"l":50.97,"n":3,"o":51.075,"t":"2026-09-28T15:30:00Z","v":405,"vw":51.023963},{"c":51.055,"h":51.055,"l":51.05,"n":5,"o":51.05,"t":"2026-09-28T15:45:00Z","v":1592,"vw":51.054276},{"c":51.1,"h":51.11,"l":51.1,"n":6,"o":51.11,"t":"2026-09-28T16:00:00Z","v":1527,"vw":51.101001},{"c":51.44,"h":51.44,"l":51.16,"n":38,"o":51.16,"t":"2026-09-28T16:15:00Z","v":3426,"vw":51.210118},{"c":51.32,"h":51.42,"l":51.32,"n":8,"o":51.42,"t":"2026-09-28T16:30:00Z","v":843,"vw":51.358421},{"c":51.28,"h":51.31,"l":51.28,"n":8,"o":51.31,"t":"2026-09-28T16:45:00Z","v":603,"vw":51.286652},{"c":51.51,"h":51.51,"l":51.28,"n":18,"o":51.28,"t":"2026-09-28T17:00:00Z","v":2178,"vw":51.309474},{"c":51.3951,"h":51.44,"l":51.3951,"n":4,"o":51.44,"t":"2026-09-28T17:15:00Z","v":502,"vw":51.40484},{"c":51.3705,"h":51.43,"l":51.3705,"n":8,"o":51.385,"t":"2026-09-28T17:30:00Z","v":1616,"vw":51.384612},{"c":51.4,"h":51.4247,"l":51.4,"n":3,"o":51.4247,"t":"2026-09-28T17:45:00Z","v":483,"vw":51.406392},{"c":51.4,"h":51.41,"l":51.4,"n":12,"o":51.4,"t":"2026-09-28T18:00:00Z","v":1188,"vw":51.405984},{"c":51.415,"h":51.415,"l":51.415,"n":2,"o":51.415,"t":"2026-09-28T18:15:00Z","v":500,"vw":51.415},{"c":51.355,"h":51.42,"l":51.3401,"n":45,"o":51.415,"t":"2026-09-28T18:30:00Z","v":6267,"vw":51.376602},{"c":51.39,"h":51.39,"l":51.38,"n":11,"o":51.38,"t":"2026-09-28T18:45:00Z","v":710,"vw":51.385495},{"c":51.33,"h":51.35,"l":51.32,"n":8,"o":51.35,"t":"2026-09-28T19:00:00Z","v":551,"vw":51.332561},{"c":51.41,"h":51.43,"l":51.3201,"n":28,"o":51.3436,"t":"2026-09-28T19:15:00Z","v":5136,"vw":51.368267},{"c":51.38,"h":51.42,"l":51.36,"n":22,"o":51.42,"t":"2026-09-28T19:30:00Z","v":1961,"vw":51.389913},{"c":51.34,"h":51.409,"l":51.34,"n":38,"o":51.409,"t":"2026-09-28T19:45:00Z","v":4207,"vw":51.379409},{"c":51.45,"h":51.45,"l":51.45,"n":6,"o":51.45,"t":"2026-09-28T20:00:00Z","v":580,"vw":51.45},{"c":51.8,"h":51.8,"l":51.37,"n":53,"o":51.37,"t":"2026-09-28T21:30:00Z","v":8317,"vw":51.493061},{"c":51.49,"h":53,"l":50,"n":136,"o":51.52,"t":"2026-09-29T08:00:00Z","v":12309,"vw":51.420856},{"c":51.76,"h":51.99,"l":51.39,"n":99,"o":51.61,"t":"2026-09-29T09:15:00Z","v":21279,"vw":51.65292},{"c":51.39,"h":51.39,"l":51.39,"n":2,"o":51.39,"t":"2026-09-29T09:30:00Z","v":3741,"vw":51.39},{"c":51.24,"h":51.36,"l":51.185,"n":26,"o":51.36,"t":"2026-09-29T13:30:00Z","v":3050,"vw":51.267373},{"c":51.29,"h":51.29,"l":51.29,"n":1,"o":51.29,"t":"2026-09-29T13:45:00Z","v":17872,"vw":51.29},{"c":51.4,"h":51.4,"l":51.29,"n":45,"o":51.39,"t":"2026-09-29T14:00:00Z","v":7309,"vw":51.360083},{"c":51.475,"h":51.475,"l":51.45,"n":13,"o":51.45,"t":"2026-09-29T14:15:00Z","v":1210,"vw":51.465473},{"c":51.5,"h":51.53,"l":51.4832,"n":13,"o":51.49,"t":"2026-09-29T14:30:00Z","v":5438,"vw":51.493823},{"c":51.5225,"h":51.5225,"l":51.5,"n":8,"o":51.51,"t":"2026-09-29T14:45:00Z","v":451,"vw":51.507927},{"c":51.38,"h":51.42,"l":51.35,"n":22,"o":51.39,"t":"2026-09-29T15:00:00Z","v":2014,"vw":51.386062},{"c":51.225,"h":51.33,"l":51.225,"n":13,"o":51.33,"t":"2026-09-29T15:15:00Z","v":2299,"vw":51.270692},{"c":51.3694,"h":51.3957,"l":51.36,"n":14,"o":51.3957,"t":"2026-09-29T15:30:00Z","v":848,"vw":51.382125},{"c":51.32,"h":51.375,"l":51.3072,"n":15,"o":51.34,"t":"2026-09-29T15:45:00Z","v":3613,"vw":51.361601},{"c":51.36,"h":51.36,"l":51.34,"n":8,"o":51.345,"t":"2026-09-29T16:00:00Z","v":1193,"vw":51.348972},{"c":51.36,"h":51.37,"l":51.36,"n":5,"o":51.37,"t":"2026-09-29T16:15:00Z","v":395,"vw":51.366198},{"c":51.28,"h":51.33,"l":51.28,"n":15,"o":51.31,"t":"2026-09-29T16:30:00Z","v":1972,"vw":51.313344},{"c":51.27,"h":51.28,"l":51.26,"n":15,"o":51.26,"t":"2026-09-29T16:45:00Z","v":3147,"vw":51.270466},{"c":51.32,"h":51.32,"l":51.231,"n":14,"o":51.231,"t":"2026-09-29T17:00:00Z","v":1799,"vw":51.269302},{"c":51.285,"h":51.29,"l":51.27,"n":13,"o":51.29,"t":"2026-09-29T17:15:00Z","v":953,"vw":51.280091},{"c":51.26,"h":51.33,"l":51.26,"n":4,"o":51.33,"t":"2026-09-29T17:30:00Z","v":681,"vw":51.277164},{"c":51.29,"h":51.34,"l":51.27,"n":29,"o":51.335,"t":"2026-09-29T17:45:00Z","v":3865,"vw":51.312857},{"c":51.39,"h":51.39,"l":51.3,"n":11,"o":51.3,"t":"2026-09-29T18:00:00Z","v":1128,"vw":51.317651},{"c":51.43,"h":51.45,"l":51.42,"n":4,"o":51.4251,"t":"2026-09-29T18:15:00Z","v":438,"vw":51.431478},{"c":51.46,"h":51.46,"l":51.405,"n":18,"o":51.43,"t":"2026-09-29T18:30:00Z","v":1310,"vw":51.423455},{"c":51.48,"h":51.48,"l":51.48,"n":3,"o":51.48,"t":"2026-09-29T18:45:00Z","v":160,"vw":51.48},{"c":51.51,"h":51.55,"l":51.47,"n":9,"o":51.51,"t":"2026-09-29T19:00:00Z","v":1658,"vw":51.499894},{"c":51.55,"h":51.55,"l":51.515,"n":6,"o":51.53,"t":"2026-09-29T19:15:00Z","v":401,"vw":51.533924},{"c":51.54,"h":51.56,"l":51.52,"n":16,"o":51.525,"t":"2026-09-29T19:30:00Z","v":6830,"vw":51.556284},{"c":51.565,"h":51.565,"l":51.505,"n":19,"o":51.51,"t":"2026-09-29T19:45:00Z","v":1576,"vw":51.521684},{"c":51.52,"h":51.52,"l":51.52,"n":5,"o":51.52,"t":"2026-09-29T20:00:00Z","v":133,"vw":51.52},{"c":51.9,"h":51.9,"l":51.62,"n":62,"o":51.62,"t":"2026-09-29T21:45:00Z","v":7715,"vw":51.744449},{"c":51.6,"h":51.9,"l":51.6,"n":49,"o":51.72,"t":"2026-09-29T22:00:00Z","v":5291,"vw":51.737603},{"c":51.54,"h":51.89,"l":51.54,"n":74,"o":51.72,"t":"2026-09-29T22:30:00Z","v":23062,"vw":51.689023},{"c":51.69,"h":51.86,"l":51.65,"n":276,"o":51.65,"t":"2026-09-29T23:30:00Z","v":27418,"vw":51.728116},{"c":51.61,"h":51.72,"l":51.61,"n":102,"o":51.72,"t":"2026-09-29T23:45:00Z","v":6102,"vw":51.648964},{"c":51.35,"h":51.53,"l":51.35,"n":36,"o":51.5,"t":"2026-09-30T11:00:00Z","v":4961,"vw":51.487359},{"c":51.32,"h":51.32,"l":51.32,"n":12,"o":51.32,"t":"2026-09-30T12:00:00Z","v":1071,"vw":51.32},{"c":51.0383,"h":51.31,"l":51.0383,"n":36,"o":51.31,"t":"2026-09-30T13:30:00Z","v":22106,"vw":51.225452},{"c":51.09,"h":51.12,"l":51.09,"n":3,"o":51.11,"t":"2026-09-30T13:45:00Z","v":559,"vw":51.108211},{"c":51.25,"h":51.2561,"l":51.195,"n":16,"o":51.195,"t":"2026-09-30T14:00:00Z","v":1357,"vw":51.245973},{"c":51.22,"h":51.22,"l":51.19,"n":9,"o":51.22,"t":"2026-09-30T14:15:00Z","v":1137,"vw":51.216331},{"c":51.14,"h":51.14,"l":51.11,"n":23,"o":51.11,"t":"2026-09-30T14:30:00Z","v":1806,"vw":51.1275},{"c":51.21,"h":51.2199,"l":51.13,"n":19,"o":51.16,"t":"2026-09-30T14:45:00Z","v":7261,"vw":51.186641},{"c":51.09,"h":51.19,"l":51.04,"n":44,"o":51.0638,"t":"2026-09-30T15:00:00Z","v":3456,"vw":51.080295},{"c":51.07,"h":51.12,"l":51.065,"n":7,"o":51.12,"t":"2026-09-30T15:15:00Z","v":741,"vw":51.079769},{"c":51.03,"h":51.1,"l":51.03,"n":17,"o":51.0701,"t":"2026-09-30T15:30:00Z","v":1037,"vw":51.079381},{"c":51.0343,"h":51.09,"l":51.0343,"n":3,"o":51.09,"t":"2026-09-30T15:45:00Z","v":399,"vw":51.06924},{"c":51.06,"h":51.09,"l":51.05,"n":23,"o":51.0891,"t":"2026-09-30T16:00:00Z","v":3775,"vw":51.071001},{"c":51.115,"h":51.115,"l":51.115,"n":2,"o":51.115,"t":"2026-09-30T16:15:00Z","v":129,"vw":51.115},{"c":51.05,"h":51.05,"l":51.05,"n":1,"o":51.05,"t":"2026-09-30T16:30:00Z","v":478,"vw":51.05},{"c":51.07,"h":51.08,"l":51.02,"n":14,"o":51.05,"t":"2026-09-30T16:45:00Z","v":2915,"vw":51.044738},{"c":51.02,"h":51.07,"l":51.02,"n":27,"o":51.07,"t":"2026-09-30T17:00:00Z","v":5045,"vw":51.048436},{"c":50.96,"h":51,"l":50.96,"n":18,"o":51,"t":"2026-09-30T17:15:00Z","v":1387,"vw":50.986917},{"c":50.97,"h":50.9768,"l":50.93,"n":9,"o":50.93,"t":"2026-09-30T17:30:00Z","v":1772,"vw":50.944853},{"c":51.015,"h":51.04,"l":50.985,"n":30,"o":51,"t":"2026-09-30T17:45:00Z","v":3806,"vw":51.003374},{"c":51.03,"h":51.04,"l":50.9501,"n":27,"o":51.04,"t":"2026-09-30T18:00:00Z","v":8044,"vw":50.989479},{"c":50.95,"h":51.02,"l":50.95,"n":25,"o":51.01,"t":"2026-09-30T18:15:00Z","v":2220,"vw":50.976667},{"c":50.947,"h":50.98,"l":50.91,"n":24,"o":50.94,"t":"2026-09-30T18:30:00Z","v":1745,"vw":50.93749},{"c":50.96,"h":50.96,"l":50.92,"n":11,"o":50.92,"t":"2026-09-30T18:45:00Z","v":3542,"vw":50.926177},{"c":51.03,"h":51.03,"l":50.9409,"n":11,"o":50.98,"t":"2026-09-30T19:00:00Z","v":1441,"vw":50.971939},{"c":50.9736,"h":51.04,"l":50.97,"n":25,"o":51.02,"t":"2026-09-30T19:15:00Z","v":4136,"vw":50.995678},{"c":51.01,"h":51.09,"l":50.99,"n":78,"o":51.04,"t":"2026-09-30T19:30:00Z","v":8021,"vw":51.014527},{"c":50.96,"h":51.03,"l":50.92,"n":183,"o":51.03,"t":"2026-09-30T19:45:00Z","v":18331,"vw":50.988156},{"c":51.1,"h":51.1,"l":51.1,"n":3,"o":51.1,"t":"2026-09-30T20:00:00Z","v":321,"vw":51.1},{"c":51.14,"h":51.15,"l":51.14,"n":38,"o":51.15,"t":"2026-09-30T20:15:00Z","v":10037,"vw":51.145},{"c":51.3,"h":51.3,"l":51.05,"n":186,"o":51.2,"t":"2026-10-01T13:00:00Z","v":34754,"vw":51.184774},{"c":51.06,"h":51.1,"l":51.04,"n":39,"o":51.04,"t":"2026-10-01T13:15:00Z","v":15402,"vw":51.050847},{"c":50.99,"h":51.05,"l":50.94,"n":25,"o":50.95,"t":"2026-10-01T13:30:00Z","v":16675,"vw":50.953938},{"c":50.99,"h":50.99,"l":50.99,"n":5,"o":50.99,"t":"2026-10-01T13:45:00Z","v":860,"vw":50.99},{"c":50.85,"h":50.9001,"l":50.68,"n":822,"o":50.9,"t":"2026-10-01T14:00:00Z","v":64333,"vw":50.83424},{"c":50.76,"h":50.86,"l":50.7,"n":252,"o":50.805,"t":"2026-10-01T14:15:00Z","v":23985,"vw":50.779047},{"c":50.83,"h":50.91,"l":50.725,"n":253,"o":50.765,"t":"2026-10-01T14:30:00Z","v":15135,"vw":50.843258},{"c":50.74,"h":50.86,"l":50.73,"n":561,"o":50.86,"t":"2026-10-01T14:45:00Z","v":25102,"vw":50.745321},{"c":50.58,"h":50.65,"l":50.53,"n":499,"o":50.61,"t":"2026-10-01T15:00:00Z","v":43316,"vw":50.547262},{"c":50.665,"h":50.67,"l":50.61,"n":25,"o":50.64,"t":"2026-10-01T15:15:00Z","v":2225,"vw":50.627239},{"c":50.53,"h":50.68,"l":50.4804,"n":38,"o":50.6,"t":"2026-10-01T15:30:00Z","v":6986,"vw":50.60028},{"c":50.63,"h":50.63,"l":50.53,"n":26,"o":50.55,"t":"2026-10-01T15:45:00Z","v":3141,"vw":50.587693},{"c":50.68,"h":50.68,"l":50.5936,"n":26,"o":50.61,"t":"2026-10-01T16:00:00Z","v":4132,"vw":50.635361},{"c":50.65,"h":50.68,"l":50.63,"n":23,"o":50.64,"t":"2026-10-01T16:15:00Z","v":5568,"vw":50.654588},{"c":50.7,"h":50.7699,"l":50.7,"n":6,"o":50.7,"t":"2026-10-01T16:30:00Z","v":862,"vw":50.708355},{"c":50.6001,"h":50.77,"l":50.6001,"n":27,"o":50.67,"t":"2026-10-01T16:45:00Z","v":9830,"vw":50.722457},{"c":50.73,"h":50.73,"l":50.62,"n":36,"o":50.625,"t":"2026-10-01T17:00:00Z","v":3323,"vw":50.660604},{"c":50.94,"h":50.94,"l":50.74,"n":15,"o":50.74,"t":"2026-10-01T17:15:00Z","v":1546,"vw":50.856928},{"c":50.9401,"h":51.03,"l":50.9401,"n":32,"o":51.03,"t":"2026-10-01T17:30:00Z","v":3526,"vw":51.015355},{"c":50.9634,"h":51.0225,"l":50.93,"n":20,"o":51.0225,"t":"2026-10-01T17:45:00Z","v":2053,"vw":50.969789},{"c":50.85,"h":50.88,"l":50.81,"n":40,"o":50.88,"t":"2026-10-01T18:00:00Z","v":5042,"vw":50.838393},{"c":50.89,"h":50.915,"l":50.85,"n":36,"o":50.85,"t":"2026-10-01T18:15:00Z","v":2322,"vw":50.88},{"c":50.9,"h":50.995,"l":50.88,"n":41,"o":50.88,"t":"2026-10-01T18:30:00Z","v":3562,"vw":50.929448},{"c":50.95,"h":50.99,"l":50.91,"n":41,"o":50.93,"t":"2026-10-01T18:45:00Z","v":3065,"vw":50.928032},{"c":50.96,"h":50.98,"l":50.92,"n":25,"o":50.98,"t":"2026-10-01T19:00:00Z","v":1741,"vw":50.941892},{"c":50.945,"h":50.955,"l":50.92,"n":18,"o":50.955,"t":"2026-10-01T19:15:00Z","v":3957,"vw":50.941344},{"c":50.94,"h":50.98,"l":50.94,"n":21,"o":50.96,"t":"2026-10-01T19:30:00Z","v":1218,"vw":50.961111},{"c":51.02,"h":51.03,"l":50.9583,"n":24,"o":50.9583,"t":"2026-10-01T19:45:00Z","v":2452,"vw":50.998639},{"c":50.93,"h":50.93,"l":50.93,"n":5,"o":50.93,"t":"2026-10-01T20:00:00Z","v":147,"vw":50.93},{"c":50.9,"h":51.2,"l":50.8,"n":95,"o":51,"t":"2026-10-01T23:30:00Z","v":35776,"vw":50.971667},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-02T11:00:00Z","v":100,"vw":51.1},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-02T12:30:00Z","v":100,"vw":51.3},{"c":51.4701,"h":51.54,"l":51.47,"n":16,"o":51.54,"t":"2026-10-02T13:30:00Z","v":90577,"vw":51.47068},{"c":51.5,"h":51.535,"l":51.5,"n":8,"o":51.535,"t":"2026-10-02T13:45:00Z","v":502,"vw":51.514471},{"c":51.66,"h":51.72,"l":51.51,"n":34,"o":51.54,"t":"2026-10-02T14:00:00Z","v":5714,"vw":51.629898},{"c":51.6651,"h":51.7135,"l":51.59,"n":11,"o":51.68,"t":"2026-10-02T14:15:00Z","v":2431,"vw":51.674787},{"c":51.695,"h":51.7199,"l":51.5901,"n":29,"o":51.64,"t":"2026-10-02T14:30:00Z","v":5781,"vw":51.633275},{"c":51.56,"h":51.7,"l":51.56,"n":33,"o":51.7,"t":"2026-10-02T14:45:00Z","v":6868,"vw":51.626052},{"c":51.52,"h":51.55,"l":51.52,"n":3,"o":51.55,"t":"2026-10-02T15:00:00Z","v":340,"vw":51.531538},{"c":51.3006,"h":51.4499,"l":51.3,"n":24,"o":51.42,"t":"2026-10-02T15:15:00Z","v":1693,"vw":51.364578},{"c":51.37,"h":51.47,"l":51.37,"n":19,"o":51.42,"t":"2026-10-02T15:30:00Z","v":6205,"vw":51.447261},{"c":51.43,"h":51.51,"l":51.4001,"n":19,"o":51.45,"t":"2026-10-02T15:45:00Z","v":2508,"vw":51.446808},{"c":51.475,"h":51.475,"l":51.475,"n":5,"o":51.475,"t":"2026-10-02T16:00:00Z","v":218,"vw":51.475},{"c":51.43,"h":51.47,"l":51.43,"n":2,"o":51.47,"t":"2026-10-02T16:15:00Z","v":11506,"vw":51.469485},{"c":51.4307,"h":51.4307,"l":51.41,"n":3,"o":51.41,"t":"2026-10-02T16:30:00Z","v":233,"vw":51.421112},{"c":51.3938,"h":51.51,"l":51.3938,"n":8,"o":51.44,"t":"2026-10-02T17:00:00Z","v":936,"vw":51.451882},{"c":51.4,"h":51.41,"l":51.4,"n":14,"o":51.41,"t":"2026-10-02T17:15:00Z","v":1672,"vw":51.400714},{"c":51.365,"h":51.3699,"l":51.365,"n":2,"o":51.3699,"t":"2026-10-02T17:30:00Z","v":2969,"vw":51.36903},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-02T17:45:00Z","v":185,"vw":51.39},{"c":51.47,"h":51.47,"l":51.44,"n":3,"o":51.44,"t":"2026-10-02T18:00:00Z","v":362,"vw":51.456341},{"c":51.4699,"h":51.4699,"l":51.4699,"n":1,"o":51.4699,"t":"2026-10-02T18:15:00Z","v":600,"vw":51.4699},{"c":51.45,"h":51.509,"l":51.44,"n":37,"o":51.45,"t":"2026-10-02T18:30:00Z","v":5819,"vw":51.465484},{"c":51.455,"h":51.475,"l":51.4201,"n":9,"o":51.44,"t":"2026-10-02T18:45:00Z","v":706,"vw":51.443937},{"c":51.49,"h":51.49,"l":51.47,"n":19,"o":51.4899,"t":"2026-10-02T19:00:00Z","v":2091,"vw":51.487403},{"c":51.53,"h":51.58,"l":51.53,"n":8,"o":51.5313,"t":"2026-10-02T19:15:00Z","v":1752,"vw":51.544387},{"c":51.6,"h":51.6625,"l":51.531,"n":20,"o":51.531,"t":"2026-10-02T19:30:00Z","v":6874,"vw":51.601653},{"c":51.56,"h":51.62,"l":51.56,"n":51,"o":51.62,"t":"2026-10-02T19:45:00Z","v":4434,"vw":51.574574},{"c":51.58,"h":51.58,"l":51.58,"n":7,"o":51.58,"t":"2026-10-02T20:00:00Z","v":177,"vw":51.58},{"c":52.35,"h":54,"l":51.67,"n":202,"o":51.67,"t":"2026-10-05T08:00:00Z","v":25426,"vw":51.877443},{"c":52.26,"h":52.26,"l":52.26,"n":1,"o":52.26,"t":"2026-10-05T08:15:00Z","v":146,"vw":52.26},{"c":52.12,"h":52.12,"l":51.89,"n":172,"o":51.93,"t":"2026-10-05T11:00:00Z","v":21697,"vw":51.938063},{"c":51.92,"h":51.94,"l":51.84,"n":19,"o":51.94,"t":"2026-10-05T11:15:00Z","v":6510,"vw":51.852615},{"c":51.95,"h":51.95,"l":51.87,"n":42,"o":51.9,"t":"2026-10-05T12:00:00Z","v":2540,"vw":51.878571},{"c":51.9,"h":51.9,"l":51.84,"n":163,"o":51.9,"t":"2026-10-05T12:15:00Z","v":7934,"vw":51.846217},{"c":51.98,"h":51.98,"l":51.98,"n":7,"o":51.98,"t":"2026-10-05T12:30:00Z","v":452,"vw":51.98},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-05T12:45:00Z","v":300,"vw":52},{"c":51.65,"h":51.65,"l":51.65,"n":151,"o":51.65,"t":"2026-10-05T13:00:00Z","v":742,"vw":51.65},{"c":52.11,"h":52.11,"l":51.82,"n":163,"o":51.87,"t":"2026-10-05T13:15:00Z","v":2282,"vw":51.991359},{"c":52.3,"h":52.31,"l":52.14,"n":178,"o":52.14,"t":"2026-10-05T13:30:00Z","v":16534,"vw":52.260488},{"c":52.17,"h":52.22,"l":52.15,"n":73,"o":52.22,"t":"2026-10-05T13:45:00Z","v":11324,"vw":52.166868},{"c":52.265,"h":52.2694,"l":52.16,"n":40,"o":52.16,"t":"2026-10-05T14:00:00Z","v":5421,"vw":52.199406},{"c":52.26,"h":52.3292,"l":52.2101,"n":21,"o":52.29,"t":"2026-10-05T14:15:00Z","v":2211,"vw":52.296065},{"c":52.27,"h":52.27,"l":52.2001,"n":30,"o":52.26,"t":"2026-10-05T14:30:00Z","v":7237,"vw":52.244109},{"c":52.35,"h":52.35,"l":52.23,"n":6,"o":52.23,"t":"2026-10-05T14:45:00Z","v":1771,"vw":52.291863},{"c":52.345,"h":52.3999,"l":52.345,"n":18,"o":52.385,"t":"2026-10-05T15:00:00Z","v":3633,"vw":52.362037},{"c":52.31,"h":52.32,"l":52.31,"n":11,"o":52.32,"t":"2026-10-05T15:15:00Z","v":1052,"vw":52.31427},{"c":52.31,"h":52.34,"l":52.291,"n":5,"o":52.34,"t":"2026-10-05T15:30:00Z","v":720,"vw":52.305874},{"c":52.34,"h":52.37,"l":52.34,"n":8,"o":52.37,"t":"2026-10-05T15:45:00Z","v":2377,"vw":52.345775},{"c":52.3,"h":52.3,"l":52.284,"n":5,"o":52.284,"t":"2026-10-05T16:00:00Z","v":1426,"vw":52.295439},{"c":52.2801,"h":52.334,"l":52.2801,"n":3,"o":52.31,"t":"2026-10-05T16:15:00Z","v":1403,"vw":52.320072},{"c":52.3701,"h":52.3701,"l":52.3581,"n":4,"o":52.3581,"t":"2026-10-05T16:45:00Z","v":526,"vw":52.363735},{"c":52.32,"h":52.32,"l":52.3,"n":4,"o":52.3,"t":"2026-10-05T17:00:00Z","v":357,"vw":52.306849},{"c":52.3,"h":52.3,"l":52.27,"n":19,"o":52.29,"t":"2026-10-05T17:15:00Z","v":6531,"vw":52.277482},{"c":52.3001,"h":52.35,"l":52.3001,"n":9,"o":52.35,"t":"2026-10-05T17:30:00Z","v":1580,"vw":52.339189},{"c":52.37,"h":52.4196,"l":52.37,"n":6,"o":52.4196,"t":"2026-10-05T17:45:00Z","v":393,"vw":52.394291},{"c":52.35,"h":52.3617,"l":52.35,"n":3,"o":52.3617,"t":"2026-10-05T18:00:00Z","v":311,"vw":52.3563},{"c":52.44,"h":52.44,"l":52.38,"n":12,"o":52.4,"t":"2026-10-05T18:15:00Z","v":2019,"vw":52.404649},{"c":52.3601,"h":52.445,"l":52.3601,"n":14,"o":52.43,"t":"2026-10-05T18:30:00Z","v":1851,"vw":52.413794},{"c":52.4,"h":52.4,"l":52.36,"n":5,"o":52.36,"t":"2026-10-05T18:45:00Z","v":276,"vw":52.38},{"c":52.41,"h":52.42,"l":52.37,"n":11,"o":52.41,"t":"2026-10-05T19:00:00Z","v":1657,"vw":52.411629},{"c":52.43,"h":52.43,"l":52.36,"n":20,"o":52.38,"t":"2026-10-05T19:15:00Z","v":1855,"vw":52.390723},{"c":52.385,"h":52.42,"l":52.375,"n":6,"o":52.42,"t":"2026-10-05T19:30:00Z","v":1212,"vw":52.405725},{"c":52.3,"h":52.39,"l":52.3,"n":18,"o":52.39,"t":"2026-10-05T19:45:00Z","v":1219,"vw":52.333912},{"c":52.15,"h":52.3,"l":52.08,"n":173,"o":52.3,"t":"2026-10-05T20:00:00Z","v":11414,"vw":52.088984},{"c":52.29,"h":52.29,"l":52.04,"n":36,"o":52.14,"t":"2026-10-05T21:45:00Z","v":11031,"vw":52.054356},{"c":52.25,"h":52.4,"l":52.25,"n":44,"o":52.4,"t":"2026-10-05T22:15:00Z","v":732,"vw":52.333662},{"c":52.3,"h":52.3,"l":52.26,"n":4,"o":52.26,"t":"2026-10-05T23:30:00Z","v":304,"vw":52.28},{"c":52.33,"h":52.33,"l":52.33,"n":14,"o":52.33,"t":"2026-10-06T12:45:00Z","v":6979,"vw":52.33},{"c":53.3,"h":53.3,"l":52.3,"n":95,"o":52.3,"t":"2026-10-06T13:00:00Z","v":9536,"vw":52.430216},{"c":52.4,"h":52.57,"l":52.4,"n":5,"o":52.5,"t":"2026-10-06T13:15:00Z","v":912,"vw":52.500326},{"c":52.31,"h":52.42,"l":52.26,"n":22,"o":52.42,"t":"2026-10-06T13:30:00Z","v":9786,"vw":52.411826},{"c":52.2301,"h":52.27,"l":52.2001,"n":10,"o":52.2001,"t":"2026-10-06T13:45:00Z","v":1277,"vw":52.225198},{"c":52.255,"h":52.34,"l":52.23,"n":23,"o":52.26,"t":"2026-10-06T14:00:00Z","v":3777,"vw":52.273677},{"c":52.1799,"h":52.25,"l":52.1799,"n":21,"o":52.24,"t":"2026-10-06T14:15:00Z","v":2081,"vw":52.205579},{"c":52.195,"h":52.195,"l":52.08,"n":15,"o":52.1,"t":"2026-10-06T14:30:00Z","v":1305,"vw":52.117213},{"c":52.17,"h":52.205,"l":52.17,"n":9,"o":52.195,"t":"2026-10-06T14:45:00Z","v":4417,"vw":52.197911},{"c":52.26,"h":52.29,"l":52.24,"n":56,"o":52.24,"t":"2026-10-06T15:00:00Z","v":15824,"vw":52.254937},{"c":52.1529,"h":52.29,"l":52.1351,"n":24,"o":52.29,"t":"2026-10-06T15:15:00Z","v":1798,"vw":52.173686},{"c":52.23,"h":52.23,"l":52.2,"n":11,"o":52.2,"t":"2026-10-06T15:30:00Z","v":987,"vw":52.220536},{"c":52.24,"h":52.27,"l":52.24,"n":3,"o":52.27,"t":"2026-10-06T15:45:00Z","v":358,"vw":52.259247},{"c":52.204,"h":52.204,"l":52.2,"n":5,"o":52.2,"t":"2026-10-06T16:00:00Z","v":397,"vw":52.201895},{"c":52.22,"h":52.22,"l":52.17,"n":6,"o":52.22,"t":"2026-10-06T16:15:00Z","v":605,"vw":52.211243},{"c":52.1751,"h":52.1751,"l":52.1751,"n":1,"o":52.1751,"t":"2026-10-06T16:45:00Z","v":154,"vw":52.1751},{"c":52.14,"h":52.1999,"l":52.14,"n":3,"o":52.17,"t":"2026-10-06T17:00:00Z","v":507,"vw":52.182188},{"c":52.2099,"h":52.2099,"l":52.1301,"n":5,"o":52.1301,"t":"2026-10-06T17:15:00Z","v":730,"vw":52.18753},{"c":52.2151,"h":52.23,"l":52.2151,"n":4,"o":52.23,"t":"2026-10-06T17:30:00Z","v":254,"vw":52.221013},{"c":52.26,"h":52.26,"l":52.21,"n":11,"o":52.23,"t":"2026-10-06T18:00:00Z","v":868,"vw":52.22995},{"c":52.1849,"h":52.245,"l":52.1849,"n":15,"o":52.245,"t":"2026-10-06T18:15:00Z","v":2628,"vw":52.200568},{"c":52.17,"h":52.21,"l":52.15,"n":11,"o":52.185,"t":"2026-10-06T18:30:00Z","v":2097,"vw":52.164823},{"c":52.19,"h":52.22,"l":52.16,"n":12,"o":52.175,"t":"2026-10-06T18:45:00Z","v":1075,"vw":52.193419},{"c":52.1584,"h":52.1584,"l":52.1584,"n":2,"o":52.1584,"t":"2026-10-06T19:00:00Z","v":191,"vw":52.1584},{"c":52.1036,"h":52.15,"l":52.1036,"n":9,"o":52.15,"t":"2026-10-06T19:15:00Z","v":2326,"vw":52.129686},{"c":52.05,"h":52.15,"l":52.05,"n":21,"o":52.15,"t":"2026-10-06T19:30:00Z","v":6159,"vw":52.067342},{"c":52,"h":52.06,"l":52,"n":41,"o":52.045,"t":"2026-10-06T19:45:00Z","v":3714,"vw":52.028598},{"c":52.05,"h":52.05,"l":52.05,"n":7,"o":52.05,"t":"2026-10-06T20:00:00Z","v":189,"vw":52.05},{"c":52.09,"h":52.45,"l":52.09,"n":57,"o":52.09,"t":"2026-10-06T23:15:00Z","v":8425,"vw":52.095254},{"c":51.01,"h":51.2008,"l":50.97,"n":32,"o":51.19,"t":"2026-10-07T13:30:00Z","v":2530,"vw":51.127463},{"c":51.11,"h":51.11,"l":51.015,"n":22,"o":51.08,"t":"2026-10-07T13:45:00Z","v":2303,"vw":51.068371},{"c":51.09,"h":51.13,"l":51.05,"n":40,"o":51.1,"t":"2026-10-07T14:00:00Z","v":7688,"vw":51.098893},{"c":51.21,"h":51.24,"l":51.1,"n":39,"o":51.13,"t":"2026-10-07T14:15:00Z","v":3789,"vw":51.152732},{"c":51.24,"h":51.28,"l":51.16,"n":29,"o":51.21,"t":"2026-10-07T14:30:00Z","v":2585,"vw":51.202857},{"c":51.23,"h":51.23,"l":51.215,"n":6,"o":51.215,"t":"2026-10-07T14:45:00Z","v":4350,"vw":51.215351},{"c":51.3184,"h":51.3184,"l":51.24,"n":27,"o":51.24,"t":"2026-10-07T15:00:00Z","v":1933,"vw":51.256387},{"c":51.28,"h":51.33,"l":51.27,"n":33,"o":51.33,"t":"2026-10-07T15:15:00Z","v":3489,"vw":51.30337},{"c":51.295,"h":51.295,"l":51.295,"n":7,"o":51.295,"t":"2026-10-07T15:30:00Z","v":361,"vw":51.295},{"c":51.325,"h":51.335,"l":51.325,"n":5,"o":51.335,"t":"2026-10-07T15:45:00Z","v":1173,"vw":51.333612},{"c":51.39,"h":51.39,"l":51.281,"n":72,"o":51.35,"t":"2026-10-07T16:00:00Z","v":35492,"vw":51.316824},{"c":51.39,"h":51.39,"l":51.38,"n":13,"o":51.39,"t":"2026-10-07T16:15:00Z","v":3779,"vw":51.384914},{"c":51.31,"h":51.35,"l":51.26,"n":17,"o":51.35,"t":"2026-10-07T16:30:00Z","v":1609,"vw":51.304151},{"c":51.32,"h":51.32,"l":51.32,"n":2,"o":51.32,"t":"2026-10-07T16:45:00Z","v":382,"vw":51.32},{"c":51.41,"h":51.41,"l":51.33,"n":11,"o":51.33,"t":"2026-10-07T17:00:00Z","v":3073,"vw":51.373134},{"c":51.415,"h":51.4196,"l":51.41,"n":24,"o":51.41,"t":"2026-10-07T17:15:00Z","v":2945,"vw":51.411708},{"c":51.37,"h":51.405,"l":51.37,"n":27,"o":51.4,"t":"2026-10-07T17:30:00Z","v":2639,"vw":51.385145},{"c":51.355,"h":51.38,"l":51.35,"n":13,"o":51.38,"t":"2026-10-07T17:45:00Z","v":1531,"vw":51.357642},{"c":51.39,"h":51.44,"l":51.39,"n":7,"o":51.44,"t":"2026-10-07T18:00:00Z","v":505,"vw":51.4275},{"c":51.37,"h":51.395,"l":51.37,"n":10,"o":51.39,"t":"2026-10-07T18:15:00Z","v":1537,"vw":51.387849},{"c":51.42,"h":51.45,"l":51.37,"n":45,"o":51.3989,"t":"2026-10-07T18:30:00Z","v":6979,"vw":51.40168},{"c":51.41,"h":51.455,"l":51.405,"n":8,"o":51.405,"t":"2026-10-07T18:45:00Z","v":3877,"vw":51.40703},{"c":51.34,"h":51.395,"l":51.29,"n":23,"o":51.395,"t":"2026-10-07T19:00:00Z","v":25422,"vw":51.3465},{"c":51.3,"h":51.38,"l":51.3,"n":21,"o":51.35,"t":"2026-10-07T19:15:00Z","v":5632,"vw":51.338747},{"c":51.35,"h":51.35,"l":51.35,"n":2,"o":51.35,"t":"2026-10-07T19:30:00Z","v":101,"vw":51.35},{"c":51.37,"h":51.37,"l":51.34,"n":64,"o":51.37,"t":"2026-10-07T19:45:00Z","v":5494,"vw":51.354419},{"c":51.42,"h":51.42,"l":51.42,"n":28,"o":51.42,"t":"2026-10-07T23:00:00Z","v":6006,"vw":51.42},{"c":51.57,"h":51.57,"l":51.57,"n":8,"o":51.57,"t":"2026-10-07T23:15:00Z","v":5978,"vw":51.57},{"c":50.55,"h":50.55,"l":50.55,"n":6,"o":50.55,"t":"2026-10-08T10:15:00Z","v":131,"vw":50.55},{"c":50.64,"h":50.68,"l":50.6,"n":11,"o":50.68,"t":"2026-10-08T13:30:00Z","v":1401,"vw":50.659971},{"c":50.595,"h":50.77,"l":50.52,"n":17,"o":50.66,"t":"2026-10-08T13:45:00Z","v":1686,"vw":50.656543},{"c":50.7,"h":50.7,"l":50.55,"n":18,"o":50.55,"t":"2026-10-08T14:00:00Z","v":1809,"vw":50.662237},{"c":50.69,"h":50.7499,"l":50.64,"n":22,"o":50.7,"t":"2026-10-08T14:15:00Z","v":3640,"vw":50.705219},{"c":50.68,"h":50.8291,"l":50.68,"n":20,"o":50.8,"t":"2026-10-08T14:30:00Z","v":4730,"vw":50.78395},{"c":50.6786,"h":50.7391,"l":50.62,"n":20,"o":50.665,"t":"2026-10-08T14:45:00Z","v":1363,"vw":50.69206},{"c":50.55,"h":50.6585,"l":50.55,"n":20,"o":50.6585,"t":"2026-10-08T15:00:00Z","v":3750,"vw":50.587383},{"c":50.53,"h":50.5979,"l":50.53,"n":39,"o":50.54,"t":"2026-10-08T15:15:00Z","v":3737,"vw":50.557304},{"c":50.48,"h":50.49,"l":50.47,"n":28,"o":50.49,"t":"2026-10-08T15:30:00Z","v":3532,"vw":50.479628},{"c":50.45,"h":50.485,"l":50.44,"n":16,"o":50.485,"t":"2026-10-08T15:45:00Z","v":1507,"vw":50.461723},{"c":50.45,"h":50.45,"l":50.45,"n":2,"o":50.45,"t":"2026-10-08T16:00:00Z","v":371,"vw":50.45},{"c":50.59,"h":50.61,"l":50.47,"n":14,"o":50.49,"t":"2026-10-08T16:15:00Z","v":1854,"vw":50.560435},{"c":50.52,"h":50.58,"l":50.52,"n":20,"o":50.58,"t":"2026-10-08T16:30:00Z","v":2076,"vw":50.548246},{"c":50.21,"h":50.52,"l":50.21,"n":21,"o":50.52,"t":"2026-10-08T16:45:00Z","v":2122,"vw":50.32105},{"c":50.23,"h":50.23,"l":50.17,"n":17,"o":50.21,"t":"2026-10-08T17:00:00Z","v":1487,"vw":50.191249},{"c":50.16,"h":50.26,"l":50.16,"n":8,"o":50.26,"t":"2026-10-08T17:15:00Z","v":885,"vw":50.21125},{"c":50.32,"h":50.32,"l":50.152,"n":5,"o":50.152,"t":"2026-10-08T17:30:00Z","v":1020,"vw":50.220297},{"c":50.27,"h":50.27,"l":50.17,"n":24,"o":50.23,"t":"2026-10-08T17:45:00Z","v":2325,"vw":50.216358},{"c":50.2162,"h":50.26,"l":50.185,"n":10,"o":50.26,"t":"2026-10-08T18:00:00Z","v":2256,"vw":50.219022},{"c":50.32,"h":50.32,"l":50.275,"n":3,"o":50.275,"t":"2026-10-08T18:15:00Z","v":736,"vw":50.313886},{"c":50.31,"h":50.31,"l":50.28,"n":77,"o":50.29,"t":"2026-10-08T18:30:00Z","v":8180,"vw":50.293912},{"c":50.32,"h":50.35,"l":50.28,"n":164,"o":50.31,"t":"2026-10-08T18:45:00Z","v":15325,"vw":50.320233},{"c":50.34,"h":50.35,"l":50.29,"n":264,"o":50.33,"t":"2026-10-08T19:00:00Z","v":26567,"vw":50.319798},{"c":50.345,"h":50.4,"l":50.3042,"n":105,"o":50.33,"t":"2026-10-08T19:15:00Z","v":10814,"vw":50.333254},{"c":50.35,"h":50.35,"l":50.29,"n":21,"o":50.2911,"t":"2026-10-08T19:30:00Z","v":1145,"vw":50.321609},{"c":50.42,"h":50.42,"l":50.315,"n":28,"o":50.315,"t":"2026-10-08T19:45:00Z","v":215458,"vw":50.380124},{"c":50.37,"h":50.37,"l":50.37,"n":5,"o":50.37,"t":"2026-10-08T20:00:00Z","v":186,"vw":50.37},{"c":50.52,"h":50.6,"l":50.48,"n":48,"o":50.48,"t":"2026-10-08T23:30:00Z","v":21204,"vw":50.503908},{"c":50.91,"h":50.99,"l":50.8101,"n":29,"o":50.99,"t":"2026-10-09T13:30:00Z","v":2556,"vw":50.931754},{"c":50.895,"h":50.9,"l":50.88,"n":14,"o":50.9,"t":"2026-10-09T13:45:00Z","v":58799,"vw":50.899746},{"c":50.76,"h":50.885,"l":50.76,"n":39,"o":50.885,"t":"2026-10-09T14:00:00Z","v":4748,"vw":50.811807},{"c":50.77,"h":50.8,"l":50.7398,"n":21,"o":50.7899,"t":"2026-10-09T14:15:00Z","v":4044,"vw":50.775808},{"c":50.84,"h":50.84,"l":50.77,"n":22,"o":50.77,"t":"2026-10-09T14:30:00Z","v":5916,"vw":50.829006},{"c":50.83,"h":50.835,"l":50.8,"n":28,"o":50.82,"t":"2026-10-09T14:45:00Z","v":4126,"vw":50.831303},{"c":50.79,"h":50.8599,"l":50.79,"n":6,"o":50.8599,"t":"2026-10-09T15:00:00Z","v":398,"vw":50.830885},{"c":50.79,"h":50.85,"l":50.79,"n":55,"o":50.8107,"t":"2026-10-09T15:15:00Z","v":5606,"vw":50.832549},{"c":50.79,"h":50.8199,"l":50.77,"n":24,"o":50.78,"t":"2026-10-09T15:30:00Z","v":2868,"vw":50.778565},{"c":50.8127,"h":50.8127,"l":50.8,"n":5,"o":50.8,"t":"2026-10-09T15:45:00Z","v":1498,"vw":50.805841},{"c":50.79,"h":50.79,"l":50.76,"n":8,"o":50.76,"t":"2026-10-09T16:00:00Z","v":504,"vw":50.766},{"c":50.8,"h":50.8,"l":50.76,"n":10,"o":50.76,"t":"2026-10-09T16:15:00Z","v":1132,"vw":50.785288},{"c":50.809,"h":50.809,"l":50.7601,"n":4,"o":50.785,"t":"2026-10-09T16:30:00Z","v":1685,"vw":50.798355},{"c":50.79,"h":50.84,"l":50.79,"n":28,"o":50.8,"t":"2026-10-09T16:45:00Z","v":2335,"vw":50.803203},{"c":50.7696,"h":50.79,"l":50.755,"n":16,"o":50.79,"t":"2026-10-09T17:00:00Z","v":3512,"vw":50.773205},{"c":50.78,"h":50.78,"l":50.77,"n":4,"o":50.77,"t":"2026-10-09T17:15:00Z","v":529,"vw":50.774329},{"c":50.809,"h":50.809,"l":50.809,"n":2,"o":50.809,"t":"2026-10-09T17:30:00Z","v":303,"vw":50.809},{"c":50.81,"h":50.81,"l":50.81,"n":6,"o":50.81,"t":"2026-10-09T17:45:00Z","v":442,"vw":50.81},{"c":50.855,"h":50.86,"l":50.85,"n":4,"o":50.85,"t":"2026-10-09T18:00:00Z","v":2167,"vw":50.855},{"c":50.865,"h":50.89,"l":50.865,"n":3,"o":50.89,"t":"2026-10-09T18:15:00Z","v":207,"vw":50.8775},{"c":50.82,"h":50.89,"l":50.82,"n":31,"o":50.89,"t":"2026-10-09T18:30:00Z","v":2941,"vw":50.858931},{"c":50.845,"h":50.875,"l":50.825,"n":15,"o":50.825,"t":"2026-10-09T18:45:00Z","v":1806,"vw":50.852284},{"c":50.88,"h":50.88,"l":50.855,"n":6,"o":50.855,"t":"2026-10-09T19:00:00Z","v":1458,"vw":50.869605},{"c":50.8551,"h":50.92,"l":50.855,"n":8,"o":50.865,"t":"2026-10-09T19:15:00Z","v":3222,"vw":50.906644},{"c":50.853,"h":50.88,"l":50.8157,"n":10,"o":50.855,"t":"2026-10-09T19:30:00Z","v":3881,"vw":50.849859},{"c":50.91,"h":50.94,"l":50.8372,"n":32,"o":50.8372,"t":"2026-10-09T19:45:00Z","v":2395,"vw":50.891109},{"c":50.92,"h":50.92,"l":50.92,"n":2,"o":50.92,"t":"2026-10-09T20:00:00Z","v":750,"vw":50.92},{"c":50.91,"h":50.91,"l":50.91,"n":5,"o":50.91,"t":"2026-10-12T09:45:00Z","v":104,"vw":50.91},{"c":51.25,"h":51.25,"l":50.96,"n":20,"o":51,"t":"2026-10-12T10:45:00Z","v":8236,"vw":50.964729},{"c":50.97,"h":50.97,"l":50.97,"n":2,"o":50.97,"t":"2026-10-12T11:15:00Z","v":8001,"vw":50.97},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-12T11:30:00Z","v":100,"vw":50.9},{"c":51.1,"h":51.1,"l":51.1,"n":54,"o":51.1,"t":"2026-10-12T12:45:00Z","v":214,"vw":51.1},{"c":50.6,"h":50.65,"l":50.6,"n":6,"o":50.65,"t":"2026-10-12T13:30:00Z","v":384,"vw":50.636702},{"c":50.5,"h":50.5999,"l":50.465,"n":12,"o":50.5999,"t":"2026-10-12T14:00:00Z","v":1653,"vw":50.538539},{"c":50.435,"h":50.49,"l":50.435,"n":4,"o":50.49,"t":"2026-10-12T14:15:00Z","v":596,"vw":50.479587},{"c":50.44,"h":50.4687,"l":50.38,"n":35,"o":50.41,"t":"2026-10-12T14:30:00Z","v":12183,"vw":50.417131},{"c":50.45,"h":50.46,"l":50.4,"n":15,"o":50.43,"t":"2026-10-12T14:45:00Z","v":7449,"vw":50.426622},{"c":50.44,"h":50.44,"l":50.42,"n":23,"o":50.44,"t":"2026-10-12T15:00:00Z","v":2167,"vw":50.427747},{"c":50.445,"h":50.445,"l":50.43,"n":11,"o":50.44,"t":"2026-10-12T15:15:00Z","v":1475,"vw":50.441419},{"c":50.51,"h":50.51,"l":50.45,"n":19,"o":50.45,"t":"2026-10-12T15:30:00Z","v":2669,"vw":50.487608},{"c":50.535,"h":50.54,"l":50.505,"n":21,"o":50.515,"t":"2026-10-12T15:45:00Z","v":1725,"vw":50.529507},{"c":50.51,"h":50.61,"l":50.51,"n":49,"o":50.52,"t":"2026-10-12T16:00:00Z","v":9912,"vw":50.54825},{"c":50.5054,"h":50.52,"l":50.5054,"n":7,"o":50.52,"t":"2026-10-12T16:15:00Z","v":1459,"vw":50.516083},{"c":50.46,"h":50.48,"l":50.4306,"n":76,"o":50.46,"t":"2026-10-12T16:45:00Z","v":12233,"vw":50.454229},{"c":50.475,"h":50.475,"l":50.44,"n":15,"o":50.44,"t":"2026-10-12T17:00:00Z","v":2001,"vw":50.464597},{"c":50.46,"h":50.475,"l":50.46,"n":4,"o":50.475,"t":"2026-10-12T17:15:00Z","v":546,"vw":50.472222},{"c":50.4694,"h":50.4694,"l":50.425,"n":15,"o":50.43,"t":"2026-10-12T17:30:00Z","v":1194,"vw":50.448119},{"c":50.45,"h":50.46,"l":50.435,"n":8,"o":50.435,"t":"2026-10-12T17:45:00Z","v":610,"vw":50.448979},{"c":50.435,"h":50.44,"l":50.435,"n":12,"o":50.435,"t":"2026-10-12T18:00:00Z","v":1436,"vw":50.435368},{"c":50.4301,"h":50.44,"l":50.4301,"n":4,"o":50.44,"t":"2026-10-12T18:15:00Z","v":548,"vw":50.432008},{"c":50.4203,"h":50.435,"l":50.4203,"n":4,"o":50.435,"t":"2026-10-12T18:30:00Z","v":871,"vw":50.422015},{"c":50.43,"h":50.44,"l":50.4005,"n":11,"o":50.44,"t":"2026-10-12T18:45:00Z","v":1256,"vw":50.425525},{"c":50.42,"h":50.45,"l":50.42,"n":14,"o":50.44,"t":"2026-10-12T19:00:00Z","v":21389,"vw":50.431363},{"c":50.47,"h":50.47,"l":50.42,"n":16,"o":50.42,"t":"2026-10-12T19:15:00Z","v":2992,"vw":50.442339},{"c":50.45,"h":50.5,"l":50.45,"n":72,"o":50.49,"t":"2026-10-12T19:30:00Z","v":17275,"vw":50.477791},{"c":50.5,"h":50.5,"l":50.45,"n":13,"o":50.45,"t":"2026-10-12T19:45:00Z","v":814,"vw":50.472968},{"c":50.5,"h":50.5,"l":50.5,"n":4,"o":50.5,"t":"2026-10-12T20:00:00Z","v":807,"vw":50.5},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-13T08:00:00Z","v":1800,"vw":50.05},{"c":50.16,"h":50.7,"l":49.5,"n":75,"o":50.5,"t":"2026-10-13T10:15:00Z","v":14484,"vw":50.140066},{"c":49.86,"h":50.11,"l":49.86,"n":47,"o":50.11,"t":"2026-10-13T10:30:00Z","v":1408,"vw":49.938433},{"c":50.03,"h":50.03,"l":49.7,"n":37,"o":49.9,"t":"2026-10-13T11:00:00Z","v":5961,"vw":49.897964},{"c":50.09,"h":50.09,"l":50.02,"n":4,"o":50.02,"t":"2026-10-13T11:15:00Z","v":5642,"vw":50.081884},{"c":49.97,"h":49.97,"l":49.97,"n":5,"o":49.97,"t":"2026-10-13T13:00:00Z","v":199,"vw":49.97},{"c":50.1,"h":50.1,"l":49.77,"n":39,"o":49.77,"t":"2026-10-13T13:30:00Z","v":3259,"vw":49.945741},{"c":50.0099,"h":50.11,"l":49.9701,"n":14,"o":50.11,"t":"2026-10-13T13:45:00Z","v":1076,"vw":50.049671},{"c":50.11,"h":50.11,"l":49.97,"n":39,"o":50.05,"t":"2026-10-13T14:00:00Z","v":8740,"vw":50.049278},{"c":50.035,"h":50.1,"l":49.96,"n":8,"o":50.0395,"t":"2026-10-13T14:15:00Z","v":1182,"vw":50.034891},{"c":50.11,"h":50.125,"l":49.97,"n":27,"o":50.0411,"t":"2026-10-13T14:30:00Z","v":4840,"vw":50.053245},{"c":50.005,"h":50.09,"l":49.9601,"n":10,"o":50.09,"t":"2026-10-13T14:45:00Z","v":3063,"vw":50.024613},{"c":50.005,"h":50.05,"l":50.005,"n":22,"o":50.045,"t":"2026-10-13T15:15:00Z","v":1288,"vw":50.028024},{"c":50.055,"h":50.08,"l":49.95,"n":45,"o":50.01,"t":"2026-10-13T15:30:00Z","v":4580,"vw":50.008474},{"c":50.05,"h":50.065,"l":50,"n":11,"o":50,"t":"2026-10-13T15:45:00Z","v":2873,"vw":50.044156},{"c":50.109,"h":50.11,"l":50.05,"n":30,"o":50.065,"t":"2026-10-13T16:00:00Z","v":5715,"vw":50.089624},{"c":50.1,"h":50.12,"l":50.085,"n":8,"o":50.085,"t":"2026-10-13T16:15:00Z","v":545,"vw":50.100486},{"c":50.15,"h":50.21,"l":50.15,"n":2,"o":50.21,"t":"2026-10-13T16:30:00Z","v":200,"vw":50.18},{"c":50.07,"h":50.125,"l":50.07,"n":8,"o":50.125,"t":"2026-10-13T16:45:00Z","v":1041,"vw":50.086413},{"c":50.0999,"h":50.0999,"l":50.05,"n":13,"o":50.07,"t":"2026-10-13T17:00:00Z","v":1120,"vw":50.076798},{"c":50.06,"h":50.11,"l":50.06,"n":4,"o":50.075,"t":"2026-10-13T17:15:00Z","v":721,"vw":50.073526},{"c":50.12,"h":50.12,"l":50.03,"n":7,"o":50.03,"t":"2026-10-13T17:30:00Z","v":612,"vw":50.089879},{"c":50.05,"h":50.09,"l":49.99,"n":20,"o":50.065,"t":"2026-10-13T17:45:00Z","v":2119,"vw":50.051149},{"c":50.135,"h":50.135,"l":50.08,"n":8,"o":50.08,"t":"2026-10-13T18:00:00Z","v":736,"vw":50.092178},{"c":50.16,"h":50.16,"l":50.0803,"n":12,"o":50.135,"t":"2026-10-13T18:15:00Z","v":1676,"vw":50.124383},{"c":50.11,"h":50.14,"l":50.11,"n":16,"o":50.14,"t":"2026-10-13T18:30:00Z","v":895,"vw":50.123532},{"c":50.1499,"h":50.1499,"l":50.09,"n":12,"o":50.11,"t":"2026-10-13T18:45:00Z","v":991,"vw":50.121984},{"c":50.15,"h":50.15,"l":50.115,"n":6,"o":50.115,"t":"2026-10-13T19:00:00Z","v":3333,"vw":50.119233},{"c":50.19,"h":50.19,"l":50.15,"n":10,"o":50.15,"t":"2026-10-13T19:15:00Z","v":1407,"vw":50.176421},{"c":50.19,"h":50.22,"l":50.1587,"n":23,"o":50.17,"t":"2026-10-13T19:30:00Z","v":2613,"vw":50.184192},{"c":50.26,"h":50.26,"l":50.15,"n":23,"o":50.15,"t":"2026-10-13T19:45:00Z","v":3551,"vw":50.168409},{"c":50.26,"h":50.26,"l":50.26,"n":3,"o":50.26,"t":"2026-10-13T20:00:00Z","v":585,"vw":50.26},{"c":50.8,"h":51,"l":50.29,"n":32,"o":50.29,"t":"2026-10-13T21:00:00Z","v":6276,"vw":50.388727},{"c":50.3,"h":50.3,"l":50.11,"n":44,"o":50.11,"t":"2026-10-13T21:45:00Z","v":8720,"vw":50.267275},{"c":49.85,"h":49.92,"l":49.85,"n":35,"o":49.92,"t":"2026-10-14T13:15:00Z","v":4015,"vw":49.885009},{"c":49.68,"h":49.69,"l":49.41,"n":47,"o":49.41,"t":"2026-10-14T13:30:00Z","v":10538,"vw":49.608898},{"c":49.41,"h":49.71,"l":49.41,"n":42,"o":49.66,"t":"2026-10-14T13:45:00Z","v":9620,"vw":49.595762},{"c":49.54,"h":49.58,"l":49.4,"n":53,"o":49.425,"t":"2026-10-14T14:00:00Z","v":10213,"vw":49.495983},{"c":49.57,"h":49.58,"l":49.44,"n":62,"o":49.56,"t":"2026-10-14T14:15:00Z","v":17277,"vw":49.528419},{"c":49.63,"h":49.63,"l":49.4701,"n":55,"o":49.54,"t":"2026-10-14T14:30:00Z","v":13231,"vw":49.576472},{"c":49.57,"h":49.65,"l":49.5,"n":83,"o":49.62,"t":"2026-10-14T14:45:00Z","v":12081,"vw":49.576169},{"c":49.435,"h":49.57,"l":49.37,"n":97,"o":49.56,"t":"2026-10-14T15:00:00Z","v":14205,"vw":49.476233},{"c":49.51,"h":49.57,"l":49.4487,"n":73,"o":49.5,"t":"2026-10-14T15:15:00Z","v":10978,"vw":49.509446},{"c":49.29,"h":49.52,"l":49.29,"n":51,"o":49.5,"t":"2026-10-14T15:30:00Z","v":11425,"vw":49.394033},{"c":49.37,"h":49.43,"l":49.32,"n":58,"o":49.37,"t":"2026-10-14T15:45:00Z","v":11942,"vw":49.387685},{"c":49.34,"h":49.41,"l":49.29,"n":108,"o":49.32,"t":"2026-10-14T16:00:00Z","v":15810,"vw":49.35135},{"c":49.26,"h":49.34,"l":49.26,"n":92,"o":49.28,"t":"2026-10-14T16:15:00Z","v":13839,"vw":49.286411},{"c":49.44,"h":49.44,"l":49.23,"n":73,"o":49.29,"t":"2026-10-14T16:30:00Z","v":14008,"vw":49.36195},{"c":49.42,"h":49.45,"l":49.34,"n":91,"o":49.43,"t":"2026-10-14T16:45:00Z","v":19509,"vw":49.396975},{"c":49.3799,"h":49.47,"l":49.34,"n":101,"o":49.47,"t":"2026-10-14T17:00:00Z","v":21067,"vw":49.384998},{"c":49.36,"h":49.45,"l":49.31,"n":87,"o":49.34,"t":"2026-10-14T17:15:00Z","v":17923,"vw":49.370433},{"c":49.33,"h":49.38,"l":49.29,"n":142,"o":49.38,"t":"2026-10-14T17:30:00Z","v":26890,"vw":49.336246},{"c":49.24,"h":49.35,"l":49.23,"n":97,"o":49.34,"t":"2026-10-14T17:45:00Z","v":20291,"vw":49.289677},{"c":49.41,"h":49.41,"l":49.19,"n":133,"o":49.29,"t":"2026-10-14T18:00:00Z","v":25902,"vw":49.291219},{"c":49.3598,"h":49.42,"l":49.34,"n":99,"o":49.37,"t":"2026-10-14T18:15:00Z","v":21060,"vw":49.378178},{"c":49.33,"h":49.4,"l":49.28,"n":133,"o":49.355,"t":"2026-10-14T18:30:00Z","v":32588,"vw":49.332014},{"c":49.37,"h":49.37,"l":49.28,"n":33,"o":49.35,"t":"2026-10-14T18:45:00Z","v":10841,"vw":49.33843},{"c":49.35,"h":49.35,"l":49.23,"n":39,"o":49.28,"t":"2026-10-14T19:00:00Z","v":10332,"vw":49.306629},{"c":49.35,"h":49.41,"l":49.31,"n":23,"o":49.34,"t":"2026-10-14T19:15:00Z","v":12016,"vw":49.385042},{"c":49.3401,"h":49.42,"l":49.3074,"n":39,"o":49.38,"t":"2026-10-14T19:30:00Z","v":10685,"vw":49.382292},{"c":49.31,"h":49.41,"l":49.27,"n":124,"o":49.37,"t":"2026-10-14T19:45:00Z","v":12880,"vw":49.340423},{"c":49.31,"h":49.31,"l":49.31,"n":2,"o":49.31,"t":"2026-10-14T20:00:00Z","v":281,"vw":49.31},{"c":48.37,"h":48.43,"l":48.145,"n":39,"o":48.19,"t":"2026-10-15T13:30:00Z","v":8523,"vw":48.24959},{"c":48.2499,"h":48.255,"l":48.2499,"n":2,"o":48.255,"t":"2026-10-15T13:45:00Z","v":200,"vw":48.25245},{"c":48.375,"h":48.43,"l":48.13,"n":42,"o":48.1311,"t":"2026-10-15T14:00:00Z","v":8589,"vw":48.33139},{"c":48.375,"h":48.375,"l":48.31,"n":8,"o":48.31,"t":"2026-10-15T14:15:00Z","v":1192,"vw":48.337427},{"c":48.5299,"h":48.5299,"l":48.345,"n":14,"o":48.3899,"t":"2026-10-15T14:30:00Z","v":9789,"vw":48.410064},{"c":48.625,"h":48.625,"l":48.57,"n":18,"o":48.585,"t":"2026-10-15T14:45:00Z","v":1882,"vw":48.588639},{"c":48.73,"h":48.77,"l":48.7,"n":14,"o":48.77,"t":"2026-10-15T15:00:00Z","v":2025,"vw":48.718751},{"c":48.77,"h":48.82,"l":48.76,"n":143,"o":48.79,"t":"2026-10-15T15:15:00Z","v":26387,"vw":48.775239},{"c":48.81,"h":48.81,"l":48.73,"n":64,"o":48.77,"t":"2026-10-15T15:30:00Z","v":9802,"vw":48.769072},{"c":48.84,"h":48.84,"l":48.77,"n":129,"o":48.79,"t":"2026-10-15T15:45:00Z","v":24982,"vw":48.813951},{"c":48.74,"h":48.86,"l":48.74,"n":27,"o":48.86,"t":"2026-10-15T16:00:00Z","v":4145,"vw":48.772689},{"c":48.72,"h":48.74,"l":48.69,"n":75,"o":48.74,"t":"2026-10-15T16:15:00Z","v":11230,"vw":48.716829},{"c":48.7554,"h":48.78,"l":48.71,"n":41,"o":48.7203,"t":"2026-10-15T16:30:00Z","v":7013,"vw":48.726035},{"c":48.74,"h":48.74,"l":48.69,"n":28,"o":48.7109,"t":"2026-10-15T16:45:00Z","v":3251,"vw":48.705924},{"c":48.8,"h":48.8,"l":48.7,"n":13,"o":48.7,"t":"2026-10-15T17:00:00Z","v":730,"vw":48.728116},{"c":48.741,"h":48.79,"l":48.741,"n":5,"o":48.79,"t":"2026-10-15T17:15:00Z","v":1107,"vw":48.764808},{"c":48.821,"h":48.86,"l":48.74,"n":37,"o":48.75,"t":"2026-10-15T17:30:00Z","v":6250,"vw":48.770324},{"c":48.81,"h":48.84,"l":48.7815,"n":24,"o":48.82,"t":"2026-10-15T17:45:00Z","v":2708,"vw":48.819371},{"c":48.72,"h":48.8,"l":48.72,"n":32,"o":48.79,"t":"2026-10-15T18:00:00Z","v":4230,"vw":48.765711},{"c":48.735,"h":48.735,"l":48.69,"n":38,"o":48.715,"t":"2026-10-15T18:15:00Z","v":7370,"vw":48.716833},{"c":48.7901,"h":48.7901,"l":48.7313,"n":37,"o":48.7313,"t":"2026-10-15T18:30:00Z","v":4329,"vw":48.768166},{"c":48.77,"h":48.8199,"l":48.77,"n":17,"o":48.79,"t":"2026-10-15T18:45:00Z","v":9091,"vw":48.777463},{"c":48.91,"h":48.91,"l":48.85,"n":28,"o":48.87,"t":"2026-10-15T19:00:00Z","v":4552,"vw":48.902737},{"c":48.8895,"h":48.95,"l":48.8895,"n":50,"o":48.94,"t":"2026-10-15T19:15:00Z","v":6936,"vw":48.933531},{"c":48.93,"h":48.93,"l":48.875,"n":7,"o":48.875,"t":"2026-10-15T19:30:00Z","v":527,"vw":48.89907},{"c":48.93,"h":48.98,"l":48.92,"n":30,"o":48.925,"t":"2026-10-15T19:45:00Z","v":3093,"vw":48.943407},{"c":48.91,"h":48.91,"l":48.91,"n":4,"o":48.91,"t":"2026-10-15T20:00:00Z","v":342,"vw":48.91},{"c":48.68,"h":48.695,"l":48.66,"n":7,"o":48.66,"t":"2026-10-16T13:30:00Z","v":568,"vw":48.672589},{"c":48.48,"h":48.48,"l":48.44,"n":3,"o":48.44,"t":"2026-10-16T13:45:00Z","v":406,"vw":48.451429},{"c":48.43,"h":48.53,"l":48.43,"n":59,"o":48.4401,"t":"2026-10-16T14:00:00Z","v":9071,"vw":48.479517},{"c":48.5799,"h":48.58,"l":48.52,"n":20,"o":48.555,"t":"2026-10-16T14:15:00Z","v":1968,"vw":48.552733},{"c":48.59,"h":48.59,"l":48.555,"n":4,"o":48.56,"t":"2026-10-16T14:30:00Z","v":1449,"vw":48.569407},{"c":48.6045,"h":48.6396,"l":48.57,"n":19,"o":48.59,"t":"2026-10-16T14:45:00Z","v":5653,"vw":48.622015},{"c":48.415,"h":48.59,"l":48.415,"n":25,"o":48.575,"t":"2026-10-16T15:00:00Z","v":5184,"vw":48.505291},{"c":48.405,"h":48.43,"l":48.37,"n":18,"o":48.37,"t":"2026-10-16T15:15:00Z","v":11211,"vw":48.40829},{"c":48.43,"h":48.44,"l":48.43,"n":3,"o":48.44,"t":"2026-10-16T15:30:00Z","v":519,"vw":48.437938},{"c":48.3451,"h":48.42,"l":48.3451,"n":10,"o":48.37,"t":"2026-10-16T15:45:00Z","v":5315,"vw":48.403121},{"c":48.4,"h":48.4,"l":48.27,"n":8,"o":48.27,"t":"2026-10-16T16:00:00Z","v":1140,"vw":48.335248},{"c":48.41,"h":48.43,"l":48.34,"n":37,"o":48.38,"t":"2026-10-16T16:15:00Z","v":5028,"vw":48.398042},{"c":48.34,"h":48.35,"l":48.2901,"n":19,"o":48.35,"t":"2026-10-16T16:30:00Z","v":1472,"vw":48.321883},{"c":48.2701,"h":48.28,"l":48.23,"n":14,"o":48.28,"t":"2026-10-16T16:45:00Z","v":1097,"vw":48.265046},{"c":48.15,"h":48.27,"l":48.15,"n":19,"o":48.27,"t":"2026-10-16T17:00:00Z","v":1442,"vw":48.196838},{"c":48.165,"h":48.209,"l":48.05,"n":8,"o":48.1582,"t":"2026-10-16T17:15:00Z","v":1441,"vw":48.133647},{"c":48.3,"h":48.31,"l":48.17,"n":15,"o":48.17,"t":"2026-10-16T17:30:00Z","v":2134,"vw":48.22636},{"c":48.21,"h":48.26,"l":48.1826,"n":11,"o":48.26,"t":"2026-10-16T17:45:00Z","v":1735,"vw":48.229696},{"c":48.2,"h":48.2,"l":48.15,"n":22,"o":48.195,"t":"2026-10-16T18:00:00Z","v":1622,"vw":48.177827},{"c":48.145,"h":48.1883,"l":48.1,"n":25,"o":48.185,"t":"2026-10-16T18:15:00Z","v":3147,"vw":48.120151},{"c":48.13,"h":48.17,"l":48.11,"n":13,"o":48.17,"t":"2026-10-16T18:30:00Z","v":697,"vw":48.130316},{"c":48.0369,"h":48.1272,"l":48.0369,"n":7,"o":48.1,"t":"2026-10-16T18:45:00Z","v":461,"vw":48.083092},{"c":48.0668,"h":48.08,"l":48.022,"n":20,"o":48.06,"t":"2026-10-16T19:00:00Z","v":2685,"vw":48.046599},{"c":48.15,"h":48.18,"l":48.09,"n":23,"o":48.14,"t":"2026-10-16T19:15:00Z","v":2350,"vw":48.136762},{"c":47.9701,"h":48.115,"l":47.9701,"n":21,"o":48.115,"t":"2026-10-16T19:30:00Z","v":2739,"vw":48.031318},{"c":48.07,"h":48.12,"l":47.99,"n":49,"o":48,"t":"2026-10-16T19:45:00Z","v":3550,"vw":48.039497},{"c":48.02,"h":48.02,"l":48.02,"n":4,"o":48.02,"t":"2026-10-16T20:00:00Z","v":275,"vw":48.02},{"c":48.66,"h":48.75,"l":48.66,"n":11,"o":48.75,"t":"2026-10-19T13:30:00Z","v":1209,"vw":48.716702},{"c":48.5985,"h":48.73,"l":48.5985,"n":8,"o":48.66,"t":"2026-10-19T13:45:00Z","v":1097,"vw":48.64839},{"c":48.65,"h":48.65,"l":48.49,"n":23,"o":48.6,"t":"2026-10-19T14:00:00Z","v":6872,"vw":48.593131},{"c":48.7091,"h":48.75,"l":48.65,"n":41,"o":48.66,"t":"2026-10-19T14:15:00Z","v":3585,"vw":48.695603},{"c":48.53,"h":48.65,"l":48.53,"n":14,"o":48.58,"t":"2026-10-19T14:30:00Z","v":1339,"vw":48.580948},{"c":48.58,"h":48.585,"l":48.55,"n":18,"o":48.58,"t":"2026-10-19T14:45:00Z","v":8260,"vw":48.57993},{"c":48.62,"h":48.7,"l":48.62,"n":13,"o":48.62,"t":"2026-10-19T15:00:00Z","v":28927,"vw":48.621457},{"c":48.77,"h":48.77,"l":48.66,"n":12,"o":48.73,"t":"2026-10-19T15:15:00Z","v":7555,"vw":48.763921},{"c":48.78,"h":48.78,"l":48.72,"n":7,"o":48.72,"t":"2026-10-19T15:30:00Z","v":1583,"vw":48.771157},{"c":48.7418,"h":48.75,"l":48.73,"n":11,"o":48.75,"t":"2026-10-19T15:45:00Z","v":4552,"vw":48.732952},{"c":48.66,"h":48.7,"l":48.66,"n":4,"o":48.7,"t":"2026-10-19T16:00:00Z","v":360,"vw":48.686667},{"c":48.6499,"h":48.6499,"l":48.6,"n":15,"o":48.645,"t":"2026-10-19T16:15:00Z","v":1795,"vw":48.630765},{"c":48.595,"h":48.6,"l":48.595,"n":12,"o":48.6,"t":"2026-10-19T16:30:00Z","v":982,"vw":48.597488},{"c":48.53,"h":48.57,"l":48.53,"n":9,"o":48.56,"t":"2026-10-19T16:45:00Z","v":501,"vw":48.554091},{"c":48.51,"h":48.55,"l":48.49,"n":11,"o":48.54,"t":"2026-10-19T17:00:00Z","v":911,"vw":48.516468},{"c":48.48,"h":48.5537,"l":48.48,"n":10,"o":48.5288,"t":"2026-10-19T17:15:00Z","v":3590,"vw":48.500422},{"c":48.5201,"h":48.55,"l":48.49,"n":16,"o":48.52,"t":"2026-10-19T17:30:00Z","v":1932,"vw":48.521626},{"c":48.53,"h":48.53,"l":48.48,"n":6,"o":48.5,"t":"2026-10-19T17:45:00Z","v":719,"vw":48.493584},{"c":48.535,"h":48.56,"l":48.5,"n":10,"o":48.51,"t":"2026-10-19T18:00:00Z","v":1174,"vw":48.526457},{"c":48.46,"h":48.5579,"l":48.46,"n":16,"o":48.5116,"t":"2026-10-19T18:15:00Z","v":3096,"vw":48.517465},{"c":48.5,"h":48.5,"l":48.475,"n":11,"o":48.475,"t":"2026-10-19T18:30:00Z","v":842,"vw":48.484661},{"c":48.55,"h":48.56,"l":48.52,"n":63,"o":48.54,"t":"2026-10-19T18:45:00Z","v":8718,"vw":48.551952},{"c":48.51,"h":48.54,"l":48.505,"n":16,"o":48.54,"t":"2026-10-19T19:00:00Z","v":3069,"vw":48.527999},{"c":48.555,"h":48.56,"l":48.51,"n":23,"o":48.51,"t":"2026-10-19T19:15:00Z","v":4779,"vw":48.519017},{"c":48.56,"h":48.57,"l":48.53,"n":18,"o":48.5587,"t":"2026-10-19T19:30:00Z","v":1485,"vw":48.555355},{"c":48.51,"h":48.54,"l":48.45,"n":72,"o":48.54,"t":"2026-10-19T19:45:00Z","v":5332,"vw":48.482596},{"c":48.38,"h":48.38,"l":48.38,"n":6,"o":48.38,"t":"2026-10-19T20:00:00Z","v":761,"vw":48.38},{"c":48.51,"h":48.51,"l":48.5,"n":2,"o":48.5,"t":"2026-10-19T20:30:00Z","v":200,"vw":48.505},{"c":48.125,"h":48.125,"l":48.07,"n":8,"o":48.07,"t":"2026-10-20T13:30:00Z","v":406,"vw":48.102411},{"c":48.265,"h":48.265,"l":48.16,"n":44,"o":48.2,"t":"2026-10-20T13:45:00Z","v":5186,"vw":48.208576},{"c":48.4799,"h":48.48,"l":48.35,"n":65,"o":48.36,"t":"2026-10-20T14:00:00Z","v":15266,"vw":48.410345},{"c":48.7499,"h":48.7499,"l":48.5,"n":40,"o":48.5,"t":"2026-10-20T14:15:00Z","v":6819,"vw":48.569872},{"c":48.72,"h":48.77,"l":48.645,"n":23,"o":48.77,"t":"2026-10-20T14:30:00Z","v":8754,"vw":48.68652},{"c":48.645,"h":48.7,"l":48.63,"n":8,"o":48.68,"t":"2026-10-20T14:45:00Z","v":1954,"vw":48.653031},{"c":48.51,"h":48.65,"l":48.46,"n":63,"o":48.65,"t":"2026-10-20T15:00:00Z","v":7878,"vw":48.6159},{"c":48.51,"h":48.6,"l":48.465,"n":10,"o":48.465,"t":"2026-10-20T15:15:00Z","v":863,"vw":48.531017},{"c":48.445,"h":48.51,"l":48.445,"n":14,"o":48.51,"t":"2026-10-20T15:30:00Z","v":3307,"vw":48.470251},{"c":48.6,"h":48.6,"l":48.505,"n":13,"o":48.51,"t":"2026-10-20T15:45:00Z","v":1475,"vw":48.519238},{"c":48.58,"h":48.59,"l":48.52,"n":10,"o":48.575,"t":"2026-10-20T16:00:00Z","v":1729,"vw":48.548091},{"c":48.54,"h":48.54,"l":48.48,"n":20,"o":48.54,"t":"2026-10-20T16:15:00Z","v":2078,"vw":48.511803},{"c":48.54,"h":48.6,"l":48.5201,"n":39,"o":48.5201,"t":"2026-10-20T16:30:00Z","v":7028,"vw":48.580767},{"c":48.5056,"h":48.575,"l":48.46,"n":203,"o":48.575,"t":"2026-10-20T16:45:00Z","v":27622,"vw":48.513725},{"c":48.4501,"h":48.53,"l":48.4501,"n":19,"o":48.52,"t":"2026-10-20T17:00:00Z","v":33784,"vw":48.518208},{"c":48.6,"h":48.6,"l":48.48,"n":14,"o":48.48,"t":"2026-10-20T17:15:00Z","v":1805,"vw":48.530135},{"c":48.59,"h":48.61,"l":48.53,"n":12,"o":48.609,"t":"2026-10-20T17:30:00Z","v":1836,"vw":48.599349},{"c":48.56,"h":48.61,"l":48.56,"n":4,"o":48.6,"t":"2026-10-20T17:45:00Z","v":518,"vw":48.598},{"c":48.56,"h":48.58,"l":48.54,"n":44,"o":48.55,"t":"2026-10-20T18:15:00Z","v":7232,"vw":48.544516},{"c":48.485,"h":48.54,"l":48.4801,"n":18,"o":48.54,"t":"2026-10-20T18:30:00Z","v":2766,"vw":48.519208},{"c":48.5492,"h":48.5492,"l":48.52,"n":9,"o":48.52,"t":"2026-10-20T18:45:00Z","v":731,"vw":48.534136},{"c":48.54,"h":48.55,"l":48.5244,"n":8,"o":48.53,"t":"2026-10-20T19:00:00Z","v":1351,"vw":48.539778},{"c":48.48,"h":48.53,"l":48.449,"n":31,"o":48.52,"t":"2026-10-20T19:15:00Z","v":5343,"vw":48.470813},{"c":48.48,"h":48.4837,"l":48.48,"n":10,"o":48.4837,"t":"2026-10-20T19:30:00Z","v":3353,"vw":48.482305},{"c":48.57,"h":48.57,"l":48.48,"n":71,"o":48.53,"t":"2026-10-20T19:45:00Z","v":6054,"vw":48.499279},{"c":48.46,"h":48.46,"l":48.46,"n":5,"o":48.46,"t":"2026-10-20T20:00:00Z","v":242,"vw":48.46},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-10-20T21:15:00Z","v":102,"vw":48.57},{"c":48.46,"h":48.71,"l":48.46,"n":65,"o":48.71,"t":"2026-10-21T13:30:00Z","v":9070,"vw":48.539692},{"c":48.473,"h":48.55,"l":48.46,"n":40,"o":48.46,"t":"2026-10-21T13:45:00Z","v":6980,"vw":48.50796},{"c":48.4698,"h":48.4698,"l":48.435,"n":16,"o":48.44,"t":"2026-10-21T14:00:00Z","v":3266,"vw":48.442431},{"c":48.51,"h":48.53,"l":48.43,"n":25,"o":48.47,"t":"2026-10-21T14:15:00Z","v":3238,"vw":48.473926},{"c":48.49,"h":48.57,"l":48.48,"n":36,"o":48.5351,"t":"2026-10-21T14:30:00Z","v":16157,"vw":48.513584},{"c":48.51,"h":48.5699,"l":48.51,"n":4,"o":48.5699,"t":"2026-10-21T14:45:00Z","v":2062,"vw":48.564177},{"c":48.49,"h":48.495,"l":48.48,"n":6,"o":48.48,"t":"2026-10-21T15:00:00Z","v":1271,"vw":48.491038},{"c":48.575,"h":48.59,"l":48.55,"n":9,"o":48.55,"t":"2026-10-21T15:15:00Z","v":2019,"vw":48.581432},{"c":48.64,"h":48.6572,"l":48.64,"n":21,"o":48.645,"t":"2026-10-21T15:30:00Z","v":6261,"vw":48.645341},{"c":48.64,"h":48.66,"l":48.6145,"n":39,"o":48.65,"t":"2026-10-21T15:45:00Z","v":6575,"vw":48.635036},{"c":48.63,"h":48.64,"l":48.62,"n":28,"o":48.64,"t":"2026-10-21T16:00:00Z","v":3445,"vw":48.633478},{"c":48.61,"h":48.6579,"l":48.61,"n":37,"o":48.6579,"t":"2026-10-21T16:15:00Z","v":4776,"vw":48.629913},{"c":48.645,"h":48.75,"l":48.59,"n":29,"o":48.59,"t":"2026-10-21T16:30:00Z","v":2725,"vw":48.666192},{"c":48.69,"h":48.69,"l":48.58,"n":98,"o":48.6796,"t":"2026-10-21T16:45:00Z","v":35634,"vw":48.659884},{"c":48.675,"h":48.72,"l":48.67,"n":27,"o":48.67,"t":"2026-10-21T17:00:00Z","v":4563,"vw":48.688843},{"c":48.635,"h":48.71,"l":48.635,"n":10,"o":48.68,"t":"2026-10-21T17:15:00Z","v":1399,"vw":48.67302},{"c":48.66,"h":48.66,"l":48.625,"n":25,"o":48.65,"t":"2026-10-21T17:30:00Z","v":2744,"vw":48.645736},{"c":48.68,"h":48.68,"l":48.63,"n":13,"o":48.66,"t":"2026-10-21T17:45:00Z","v":1793,"vw":48.660689},{"c":48.645,"h":48.67,"l":48.645,"n":26,"o":48.66,"t":"2026-10-21T18:00:00Z","v":3141,"vw":48.663879},{"c":48.71,"h":48.71,"l":48.675,"n":9,"o":48.6796,"t":"2026-10-21T18:15:00Z","v":1534,"vw":48.681418},{"c":48.7144,"h":48.73,"l":48.7,"n":23,"o":48.71,"t":"2026-10-21T18:30:00Z","v":3406,"vw":48.71421},{"c":48.53,"h":48.65,"l":48.52,"n":59,"o":48.635,"t":"2026-10-21T18:45:00Z","v":5768,"vw":48.621758},{"c":48.48,"h":48.51,"l":48.42,"n":38,"o":48.51,"t":"2026-10-21T19:00:00Z","v":2041,"vw":48.469318},{"c":48.665,"h":48.665,"l":48.5,"n":25,"o":48.5,"t":"2026-10-21T19:15:00Z","v":3844,"vw":48.535878},{"c":48.6388,"h":48.6388,"l":48.635,"n":5,"o":48.635,"t":"2026-10-21T19:30:00Z","v":1219,"vw":48.635349},{"c":48.69,"h":48.7699,"l":48.64,"n":78,"o":48.68,"t":"2026-10-21T19:45:00Z","v":8535,"vw":48.675821},{"c":48.72,"h":48.72,"l":48.72,"n":5,"o":48.72,"t":"2026-10-21T20:00:00Z","v":230,"vw":48.72},{"c":48.74,"h":48.76,"l":48.74,"n":17,"o":48.76,"t":"2026-10-21T23:15:00Z","v":1029,"vw":48.75},{"c":48.61,"h":48.61,"l":48.61,"n":23,"o":48.61,"t":"2026-10-22T08:30:00Z","v":6011,"vw":48.61},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-22T13:15:00Z","v":127,"vw":47.6},{"c":47.66,"h":47.7,"l":47.59,"n":60,"o":47.59,"t":"2026-10-22T13:30:00Z","v":9712,"vw":47.650887},{"c":47.73,"h":47.73,"l":47.62,"n":44,"o":47.62,"t":"2026-10-22T13:45:00Z","v":6687,"vw":47.699366},{"c":47.55,"h":47.77,"l":47.51,"n":45,"o":47.77,"t":"2026-10-22T14:00:00Z","v":8118,"vw":47.682131},{"c":47.5,"h":47.565,"l":47.48,"n":15,"o":47.565,"t":"2026-10-22T14:15:00Z","v":2590,"vw":47.507925},{"c":47.385,"h":47.4695,"l":47.385,"n":21,"o":47.4695,"t":"2026-10-22T14:30:00Z","v":8167,"vw":47.429037},{"c":47.39,"h":47.39,"l":47.3,"n":18,"o":47.33,"t":"2026-10-22T14:45:00Z","v":3124,"vw":47.341384},{"c":47.29,"h":47.3885,"l":47.285,"n":28,"o":47.3885,"t":"2026-10-22T15:00:00Z","v":4099,"vw":47.321481},{"c":47.37,"h":47.3893,"l":47.27,"n":22,"o":47.27,"t":"2026-10-22T15:15:00Z","v":3105,"vw":47.349617},{"c":47.3,"h":47.3,"l":47.2,"n":24,"o":47.245,"t":"2026-10-22T15:30:00Z","v":2619,"vw":47.265959},{"c":47.345,"h":47.38,"l":47.29,"n":14,"o":47.29,"t":"2026-10-22T15:45:00Z","v":1842,"vw":47.352525},{"c":47.3318,"h":47.42,"l":47.33,"n":15,"o":47.375,"t":"2026-10-22T16:00:00Z","v":2258,"vw":47.377266},{"c":47.34,"h":47.41,"l":47.34,"n":14,"o":47.41,"t":"2026-10-22T16:15:00Z","v":1287,"vw":47.374513},{"c":47.29,"h":47.34,"l":47.255,"n":24,"o":47.325,"t":"2026-10-22T16:30:00Z","v":2962,"vw":47.310403},{"c":47.24,"h":47.24,"l":47.165,"n":32,"o":47.215,"t":"2026-10-22T16:45:00Z","v":3176,"vw":47.205056},{"c":47.18,"h":47.24,"l":47.14,"n":136,"o":47.2,"t":"2026-10-22T17:00:00Z","v":17821,"vw":47.184351},{"c":47.275,"h":47.29,"l":47.243,"n":14,"o":47.243,"t":"2026-10-22T17:15:00Z","v":1111,"vw":47.264633},{"c":47.325,"h":47.34,"l":47.28,"n":17,"o":47.34,"t":"2026-10-22T17:30:00Z","v":1341,"vw":47.312838},{"c":47.3,"h":47.315,"l":47.22,"n":30,"o":47.31,"t":"2026-10-22T17:45:00Z","v":1910,"vw":47.288395},{"c":47.26,"h":47.26,"l":47.225,"n":8,"o":47.225,"t":"2026-10-22T18:00:00Z","v":575,"vw":47.244413},{"c":47.3,"h":47.3108,"l":47.255,"n":19,"o":47.255,"t":"2026-10-22T18:15:00Z","v":2616,"vw":47.298778},{"c":47.255,"h":47.265,"l":47.2,"n":18,"o":47.26,"t":"2026-10-22T18:30:00Z","v":2010,"vw":47.251459},{"c":47.25,"h":47.27,"l":47.225,"n":15,"o":47.23,"t":"2026-10-22T18:45:00Z","v":1425,"vw":47.2466},{"c":47.265,"h":47.265,"l":47.19,"n":22,"o":47.215,"t":"2026-10-22T19:00:00Z","v":3231,"vw":47.203247},{"c":47.29,"h":47.3,"l":47.28,"n":10,"o":47.3,"t":"2026-10-22T19:15:00Z","v":1274,"vw":47.293253},{"c":47.19,"h":47.285,"l":47.18,"n":23,"o":47.285,"t":"2026-10-22T19:30:00Z","v":2045,"vw":47.206876},{"c":47.34,"h":47.34,"l":47.1372,"n":84,"o":47.17,"t":"2026-10-22T19:45:00Z","v":6536,"vw":47.233217},{"c":47.34,"h":47.34,"l":47.34,"n":6,"o":47.34,"t":"2026-10-22T20:00:00Z","v":230,"vw":47.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.625,"strike":58.48999234839754,"iv":0.6546769162359988,"gamma":0.026773765719117455,"theta":-0.03597496162190991,"vega":0.031043765031410552,"rho":0.004967719444787461,"breakevenPct":24.87324112462514},{"delta":0.2,"premium":0.6399486151388665,"strike":53.40205539444534,"iv":0.45778142549350814,"gamma":0.046026102329777274,"theta":-0.030590014595437764,"vega":0.037259834293660934,"rho":0.0067140086767539875,"breakevenPct":14.157169433004235},{"delta":0.25,"premium":0.7082937100811347,"strike":51.33412579837731,"iv":0.37662830142227677,"gamma":0.06353372471175998,"theta":-0.0288924531450861,"vega":0.042267626300464156,"rho":0.008428626778996999,"breakevenPct":9.933290047440718},{"delta":0.3,"premium":0.8093005633632001,"strike":50.156994366368,"iv":0.3356941067551053,"gamma":0.07785757577188869,"theta":-0.028500902291465183,"vega":0.04624061167397271,"rho":0.010136740665716347,"breakevenPct":7.66010758287114},{"delta":0.35,"premium":0.9106888630074166,"strike":49.314489095940665,"iv":0.30515514371423763,"gamma":0.09131239666825176,"theta":-0.027862285587357767,"vega":0.04916949933493697,"rho":0.011849554090090409,"breakevenPct":6.094587999467857},{"delta":0.4,"premium":1.0186826389142023,"strike":48.65658680542899,"iv":0.2815701231939639,"gamma":0.10295600686450082,"theta":-0.027106089163496196,"vega":0.05113988076555821,"rho":0.013567943526561564,"breakevenPct":4.93297305522431},{"delta":0.45,"premium":1.1315045416352731,"strike":48.092477291823634,"iv":0.26190292119533276,"gamma":0.1134626156630819,"theta":-0.026322845773779743,"vega":0.05259160597443747,"rho":0.015289322686930801,"breakevenPct":3.979682791421425},{"delta":0.5,"premium":1.2953984998606063,"strike":47.63650375034848,"iv":0.2533794471784247,"gamma":0.11708064347763848,"theta":-0.025687569326062226,"vega":0.052637088912934574,"rho":0.01704557354237969,"breakevenPct":3.3627001483081638},{"delta":0.55,"premium":1.4693066283711211,"strike":47.2017334290722,"iv":0.2470410269745827,"gamma":0.11934796350657394,"theta":-0.02508130612520005,"vega":0.05240683692322517,"rho":0.018808662013609125,"breakevenPct":2.8116604508730716},{"delta":0.6,"premium":1.7274834437086088,"strike":46.746452223273415,"iv":0.24919631031220435,"gamma":0.11563330179754021,"theta":-0.024850709555345317,"vega":0.05115903500473037,"rho":0.020520588935122635,"breakevenPct":2.3953013666709317},{"delta":0.65,"premium":2.058609271523179,"strike":46.27341532639546,"iv":0.2587043519394513,"gamma":0.10674020813623461,"theta":-0.02494531693472091,"vega":0.04903036896877956,"rho":0.022188226753896992,"breakevenPct":2.095531470043585},{"delta":0.7,"premium":2.401177072671443,"strike":45.78403275332651,"iv":0.2641136131013306,"gamma":0.0979933469805527,"theta":-0.024308904810644832,"vega":0.04609385875127943,"rho":0.02384536708555384,"breakevenPct":1.7854030967426067},{"delta":0.75,"premium":2.759416581371546,"strike":45.272262026612076,"iv":0.26390890481064483,"gamma":0.08944677584442169,"theta":-0.02267123848515865,"vega":0.042050870010235414,"rho":0.025488129342438378,"breakevenPct":1.4610870468602064},{"delta":0.8,"premium":3.2550613496932526,"strike":44.641104294478524,"iv":0.2700806748466258,"gamma":0.07754263803680979,"theta":-0.02097453987730061,"vega":0.03713650306748465,"rho":0.02703928883279146,"breakevenPct":1.1748323704515764},{"delta":0.85,"premium":3.960434782608695,"strike":43.821739130434786,"iv":0.28470478260869564,"gamma":0.061405217391304355,"theta":-0.019090000000000003,"vega":0.031005652173913045,"rho":0.02844631549782505,"breakevenPct":0.9340386840800021},{"delta":0.9,"premium":4.868344155844156,"strike":42.80194805194805,"iv":0.29483474025974027,"gamma":0.043856818181818184,"theta":-0.015932467532467534,"vega":0.023202597402597402,"rho":0.029699849195116246,"breakevenPct":0.6977021710861979}],"put":[{"delta":0.2,"premium":0.7436968763562097,"strike":42.87393752712419,"iv":0.469820747348209,"gamma":0.04481947030343489,"theta":-0.029022625646917016,"vega":0.037260287165787644,"rho":-0.008385789971348635,"breakevenPct":11.004983838681916},{"delta":0.25,"premium":0.8508961360232065,"strike":44.258961360232064,"iv":0.40553057989990793,"gamma":0.05900690037850326,"theta":-0.028029428165213578,"vega":0.04223039161945658,"rho":-0.01043956296080355,"breakevenPct":8.305734634117334},{"delta":0.3,"premium":0.9578237598054167,"strike":45.26259007844333,"iv":0.35947637505459457,"gamma":0.07285037696916304,"theta":-0.02680072199392667,"vega":0.04616141006377007,"rho":-0.012490666775746865,"breakevenPct":6.411562487034397},{"delta":0.35,"premium":1.0590328217515448,"strike":46.06021881167697,"iv":0.3215716330097745,"gamma":0.08659114517733794,"theta":-0.02523227145929208,"vega":0.049250382153175835,"rho":-0.01453627055829695,"breakevenPct":4.940460519802663},{"delta":0.4,"premium":1.1482088557409713,"strike":46.65472570493981,"iv":0.2905149049334061,"gamma":0.10026840765868583,"theta":-0.023195392211958238,"vega":0.05116623284652237,"rho":-0.01657127515689396,"breakevenPct":3.8730104579661306},{"delta":0.45,"premium":1.2930279067670623,"strike":47.186055813534125,"iv":0.2715145679792851,"gamma":0.10876777972950873,"theta":-0.02191708550824755,"vega":0.05239446707646026,"rho":-0.018600125996129972,"breakevenPct":3.0565527951688716},{"delta":0.5,"premium":1.5149319924993077,"strike":47.629863984998615,"iv":0.2692165483613543,"gamma":0.11009396308310265,"theta":-0.02168966701956295,"vega":0.052670112072937765,"rho":-0.020620451726930483,"breakevenPct":2.5878073669216275},{"delta":0.55,"premium":1.7426116071428577,"strike":48.074107142857144,"iv":0.2665885714285714,"gamma":0.11091098214285713,"theta":-0.02126285714285714,"vega":0.05262580357142857,"rho":-0.02264951523728805,"breakevenPct":2.130343186070384},{"delta":0.6,"premium":1.9993080357142858,"strike":48.520535714285714,"iv":0.2623028571428571,"gamma":0.10916991071428571,"theta":-0.019834285714285714,"vega":0.05097401785714286,"rho":-0.024722478194335856,"breakevenPct":1.7295570794857948},{"delta":0.65,"premium":2.2560044642857147,"strike":48.96696428571428,"iv":0.25801714285714283,"gamma":0.10742883928571428,"theta":-0.018405714285714282,"vega":0.04932223214285714,"rho":-0.02679544115138367,"breakevenPct":1.328770972901205},{"delta":0.7,"premium":2.777598684210526,"strike":49.60921052631579,"iv":0.27171184210526317,"gamma":0.09572500000000002,"theta":-0.017690789473684212,"vega":0.04609302631578947,"rho":-0.029025467819602184,"breakevenPct":1.0739082338291943},{"delta":0.75,"premium":3.3796596434359807,"strike":50.3290113452188,"iv":0.2859970826580227,"gamma":0.08310162074554295,"theta":-0.016609076175040517,"vega":0.04219173419773096,"rho":-0.03131246546464711,"breakevenPct":0.8251970811516375},{"delta":0.8,"premium":4.124717832957112,"strike":51.1941309255079,"iv":0.3003914221218962,"gamma":0.06984040632054174,"theta":-0.014811738148984196,"vega":0.03727110609480812,"rho":-0.03370730709633517,"breakevenPct":0.571581976022847},{"delta":0.85,"premium":5.355018587360593,"strike":52.531598513011154,"iv":0.3293342007434944,"gamma":0.0531650557620818,"theta":-0.012721561338289965,"vega":0.031033085501858744,"rho":-0.03647088185168365,"breakevenPct":0.34520505777238064}]},"raw":{"call":[{"delta":0.15,"premium":0.625,"strike":58.48999234839754,"iv":0.6546769162359988,"gamma":0.026773765719117455,"theta":-0.03597496162190991,"vega":0.031043765031410552,"rho":0.004967719444787461,"breakevenPct":24.87324112462514},{"delta":0.2,"premium":0.6399486151388665,"strike":53.40205539444534,"iv":0.45778142549350814,"gamma":0.046026102329777274,"theta":-0.030590014595437764,"vega":0.037259834293660934,"rho":0.0067140086767539875,"breakevenPct":14.157169433004235},{"delta":0.25,"premium":0.7082937100811347,"strike":51.33412579837731,"iv":0.37662830142227677,"gamma":0.06353372471175998,"theta":-0.0288924531450861,"vega":0.042267626300464156,"rho":0.008428626778996999,"breakevenPct":9.933290047440718},{"delta":0.3,"premium":0.8093005633632001,"strike":50.156994366368,"iv":0.3356941067551053,"gamma":0.07785757577188869,"theta":-0.028500902291465183,"vega":0.04624061167397271,"rho":0.010136740665716347,"breakevenPct":7.66010758287114},{"delta":0.35,"premium":0.9106888630074166,"strike":49.314489095940665,"iv":0.30515514371423763,"gamma":0.09131239666825176,"theta":-0.027862285587357767,"vega":0.04916949933493697,"rho":0.011849554090090409,"breakevenPct":6.094587999467857},{"delta":0.4,"premium":1.0186826389142023,"strike":48.65658680542899,"iv":0.2815701231939639,"gamma":0.10295600686450082,"theta":-0.027106089163496196,"vega":0.05113988076555821,"rho":0.013567943526561564,"breakevenPct":4.93297305522431},{"delta":0.45,"premium":1.1315045416352731,"strike":48.092477291823634,"iv":0.26190292119533276,"gamma":0.1134626156630819,"theta":-0.026322845773779743,"vega":0.05259160597443747,"rho":0.015289322686930801,"breakevenPct":3.979682791421425},{"delta":0.5,"premium":1.2953984998606063,"strike":47.63650375034848,"iv":0.2533794471784247,"gamma":0.11708064347763848,"theta":-0.025687569326062226,"vega":0.052637088912934574,"rho":0.01704557354237969,"breakevenPct":3.3627001483081638},{"delta":0.55,"premium":1.4693066283711211,"strike":47.2017334290722,"iv":0.2470410269745827,"gamma":0.11934796350657394,"theta":-0.02508130612520005,"vega":0.05240683692322517,"rho":0.018808662013609125,"breakevenPct":2.8116604508730716},{"delta":0.6,"premium":1.7274834437086088,"strike":46.746452223273415,"iv":0.24919631031220435,"gamma":0.11563330179754021,"theta":-0.024850709555345317,"vega":0.05115903500473037,"rho":0.020520588935122635,"breakevenPct":2.3953013666709317},{"delta":0.65,"premium":2.058609271523179,"strike":46.27341532639546,"iv":0.2587043519394513,"gamma":0.10674020813623461,"theta":-0.02494531693472091,"vega":0.04903036896877956,"rho":0.022188226753896992,"breakevenPct":2.095531470043585},{"delta":0.7,"premium":2.401177072671443,"strike":45.78403275332651,"iv":0.2641136131013306,"gamma":0.0979933469805527,"theta":-0.024308904810644832,"vega":0.04609385875127943,"rho":0.02384536708555384,"breakevenPct":1.7854030967426067},{"delta":0.75,"premium":2.759416581371546,"strike":45.272262026612076,"iv":0.26390890481064483,"gamma":0.08944677584442169,"theta":-0.02267123848515865,"vega":0.042050870010235414,"rho":0.025488129342438378,"breakevenPct":1.4610870468602064},{"delta":0.8,"premium":3.2550613496932526,"strike":44.641104294478524,"iv":0.2700806748466258,"gamma":0.07754263803680979,"theta":-0.02097453987730061,"vega":0.03713650306748465,"rho":0.02703928883279146,"breakevenPct":1.1748323704515764},{"delta":0.85,"premium":3.960434782608695,"strike":43.821739130434786,"iv":0.28470478260869564,"gamma":0.061405217391304355,"theta":-0.019090000000000003,"vega":0.031005652173913045,"rho":0.02844631549782505,"breakevenPct":0.9340386840800021},{"delta":0.9,"premium":4.868344155844156,"strike":42.80194805194805,"iv":0.29483474025974027,"gamma":0.043856818181818184,"theta":-0.015932467532467534,"vega":0.023202597402597402,"rho":0.029699849195116246,"breakevenPct":0.6977021710861979}],"put":[{"delta":0.2,"premium":0.7436968763562097,"strike":42.87393752712419,"iv":0.469820747348209,"gamma":0.04481947030343489,"theta":-0.029022625646917016,"vega":0.037260287165787644,"rho":-0.008385789971348635,"breakevenPct":11.004983838681916},{"delta":0.25,"premium":0.8508961360232065,"strike":44.258961360232064,"iv":0.40553057989990793,"gamma":0.05900690037850326,"theta":-0.028029428165213578,"vega":0.04223039161945658,"rho":-0.01043956296080355,"breakevenPct":8.305734634117334},{"delta":0.3,"premium":0.9578237598054167,"strike":45.26259007844333,"iv":0.35947637505459457,"gamma":0.07285037696916304,"theta":-0.02680072199392667,"vega":0.04616141006377007,"rho":-0.012490666775746865,"breakevenPct":6.411562487034397},{"delta":0.35,"premium":1.0590328217515448,"strike":46.06021881167697,"iv":0.3215716330097745,"gamma":0.08659114517733794,"theta":-0.02523227145929208,"vega":0.049250382153175835,"rho":-0.01453627055829695,"breakevenPct":4.940460519802663},{"delta":0.4,"premium":1.1482088557409713,"strike":46.65472570493981,"iv":0.2905149049334061,"gamma":0.10026840765868583,"theta":-0.023195392211958238,"vega":0.05116623284652237,"rho":-0.01657127515689396,"breakevenPct":3.8730104579661306},{"delta":0.45,"premium":1.2930279067670623,"strike":47.186055813534125,"iv":0.2715145679792851,"gamma":0.10876777972950873,"theta":-0.02191708550824755,"vega":0.05239446707646026,"rho":-0.018600125996129972,"breakevenPct":3.0565527951688716},{"delta":0.5,"premium":1.5149319924993077,"strike":47.629863984998615,"iv":0.2692165483613543,"gamma":0.11009396308310265,"theta":-0.02168966701956295,"vega":0.052670112072937765,"rho":-0.020620451726930483,"breakevenPct":2.5878073669216275},{"delta":0.55,"premium":1.7426116071428577,"strike":48.074107142857144,"iv":0.2665885714285714,"gamma":0.11091098214285713,"theta":-0.02126285714285714,"vega":0.05262580357142857,"rho":-0.02264951523728805,"breakevenPct":2.130343186070384},{"delta":0.6,"premium":1.9993080357142858,"strike":48.520535714285714,"iv":0.2623028571428571,"gamma":0.10916991071428571,"theta":-0.019834285714285714,"vega":0.05097401785714286,"rho":-0.024722478194335856,"breakevenPct":1.7295570794857948},{"delta":0.65,"premium":2.2560044642857147,"strike":48.96696428571428,"iv":0.25801714285714283,"gamma":0.10742883928571428,"theta":-0.018405714285714282,"vega":0.04932223214285714,"rho":-0.02679544115138367,"breakevenPct":1.328770972901205},{"delta":0.7,"premium":2.777598684210526,"strike":49.60921052631579,"iv":0.27171184210526317,"gamma":0.09572500000000002,"theta":-0.017690789473684212,"vega":0.04609302631578947,"rho":-0.029025467819602184,"breakevenPct":1.0739082338291943},{"delta":0.75,"premium":3.3796596434359807,"strike":50.3290113452188,"iv":0.2859970826580227,"gamma":0.08310162074554295,"theta":-0.016609076175040517,"vega":0.04219173419773096,"rho":-0.03131246546464711,"breakevenPct":0.8251970811516375},{"delta":0.8,"premium":4.124717832957112,"strike":51.1941309255079,"iv":0.3003914221218962,"gamma":0.06984040632054174,"theta":-0.014811738148984196,"vega":0.03727110609480812,"rho":-0.03370730709633517,"breakevenPct":0.571581976022847},{"delta":0.85,"premium":5.355018587360593,"strike":52.531598513011154,"iv":0.3293342007434944,"gamma":0.0531650557620818,"theta":-0.012721561338289965,"vega":0.031033085501858744,"rho":-0.03647088185168365,"breakevenPct":0.34520505777238064}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}