{"symbol":"IMTM","url":"https://intraalpha.com/companies/IMTM","capturedAt":"2026-10-23T03:15:58.640Z","state":"ready","quote":{"symbol":"IMTM","last_price":50.82,"prev_close":51.81,"regular_close":50.82,"change":-0.99,"change_pct":-1.9108,"regular_change":-0.99,"regular_change_pct":-1.9108,"extended_change":0,"extended_change_pct":0,"bid":48.26,"ask":54.94,"bid_size":100,"ask_size":100,"volume":1002300,"vwap":50.797018,"open":51.09,"high":51.19,"low":50.62,"close":50.82,"trade_count":3251,"last_trade_at":"2026-10-23T00:00:00.10129513Z","last_quote_at":"2026-10-22T23:55:41.549994918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:55.03968806-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4300000000,"net_expense_ratio":0.003,"portfolio_turnover":1.09,"dividend_yield":0.0184,"inception_date":"2015-01-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:58.174002+00:00"},"optionObservedAt":"2026-10-22T19:59:15.051Z","bars":[{"c":51.9,"h":51.95,"l":51.89,"n":15,"o":51.95,"t":"2026-10-16T13:30:00Z","v":2912,"vw":51.941797},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-10-16T13:35:00Z","v":113,"vw":51.92},{"c":52.02,"h":52.02,"l":52.02,"n":3,"o":52.02,"t":"2026-10-16T13:40:00Z","v":600,"vw":52.02},{"c":52.02,"h":52.02,"l":52.02,"n":3,"o":52.02,"t":"2026-10-16T13:45:00Z","v":202,"vw":52.02},{"c":51.99,"h":51.99,"l":51.99,"n":8,"o":51.99,"t":"2026-10-16T13:50:00Z","v":151,"vw":51.99},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-16T13:55:00Z","v":100,"vw":51.98},{"c":51.975,"h":52.02,"l":51.975,"n":7,"o":52.02,"t":"2026-10-16T14:00:00Z","v":283,"vw":51.992647},{"c":51.95,"h":51.97,"l":51.95,"n":6,"o":51.97,"t":"2026-10-16T14:05:00Z","v":400,"vw":51.963333},{"c":51.99,"h":51.99,"l":51.96,"n":17,"o":51.99,"t":"2026-10-16T14:10:00Z","v":2061,"vw":51.976956},{"c":51.96,"h":52,"l":51.96,"n":32,"o":51.99,"t":"2026-10-16T14:15:00Z","v":7150,"vw":51.988262},{"c":52,"h":52,"l":51.96,"n":16,"o":51.96,"t":"2026-10-16T14:20:00Z","v":1561,"vw":51.975399},{"c":51.99,"h":52.02,"l":51.98,"n":28,"o":52,"t":"2026-10-16T14:25:00Z","v":3592,"vw":52.001043},{"c":52.02,"h":52.04,"l":51.98,"n":56,"o":51.98,"t":"2026-10-16T14:30:00Z","v":9547,"vw":52.022096},{"c":52.02,"h":52.02,"l":52.01,"n":4,"o":52.01,"t":"2026-10-16T14:35:00Z","v":285,"vw":52.015},{"c":52.01,"h":52.03,"l":52.01,"n":12,"o":52.02,"t":"2026-10-16T14:40:00Z","v":1165,"vw":52.015989},{"c":51.97,"h":52.015,"l":51.97,"n":7,"o":52.015,"t":"2026-10-16T14:45:00Z","v":481,"vw":51.980297},{"c":52.045,"h":52.06,"l":52.04,"n":17,"o":52.04,"t":"2026-10-16T14:50:00Z","v":2844,"vw":52.053379},{"c":52.04,"h":52.06,"l":52.04,"n":4,"o":52.06,"t":"2026-10-16T14:55:00Z","v":641,"vw":52.056303},{"c":52.03,"h":52.04,"l":52.01,"n":21,"o":52.04,"t":"2026-10-16T15:00:00Z","v":3077,"vw":52.0248},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-16T15:05:00Z","v":100,"vw":51.99},{"c":51.94,"h":51.97,"l":51.9315,"n":26,"o":51.95,"t":"2026-10-16T15:10:00Z","v":3250,"vw":51.948234},{"c":51.905,"h":51.92,"l":51.905,"n":8,"o":51.92,"t":"2026-10-16T15:15:00Z","v":1967,"vw":51.908313},{"c":51.89,"h":51.95,"l":51.88,"n":21,"o":51.93,"t":"2026-10-16T15:20:00Z","v":6138,"vw":51.931046},{"c":51.8803,"h":51.8803,"l":51.87,"n":21,"o":51.88,"t":"2026-10-16T15:25:00Z","v":3277,"vw":51.874769},{"c":51.9,"h":51.9,"l":51.87,"n":13,"o":51.8727,"t":"2026-10-16T15:30:00Z","v":1136,"vw":51.891409},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-16T15:35:00Z","v":254,"vw":51.89},{"c":51.855,"h":51.855,"l":51.855,"n":1,"o":51.855,"t":"2026-10-16T15:40:00Z","v":128,"vw":51.855},{"c":51.87,"h":51.87,"l":51.845,"n":5,"o":51.845,"t":"2026-10-16T15:45:00Z","v":672,"vw":51.8528},{"c":51.76,"h":51.78,"l":51.75,"n":15,"o":51.78,"t":"2026-10-16T15:55:00Z","v":2417,"vw":51.77351},{"c":51.71,"h":51.71,"l":51.67,"n":8,"o":51.69,"t":"2026-10-16T16:00:00Z","v":676,"vw":51.688333},{"c":51.72,"h":51.73,"l":51.72,"n":6,"o":51.73,"t":"2026-10-16T16:05:00Z","v":1451,"vw":51.729293},{"c":51.7401,"h":51.76,"l":51.7401,"n":10,"o":51.76,"t":"2026-10-16T16:15:00Z","v":4582,"vw":51.74493},{"c":51.75,"h":51.75,"l":51.74,"n":10,"o":51.75,"t":"2026-10-16T16:20:00Z","v":1541,"vw":51.746489},{"c":51.73,"h":51.7556,"l":51.725,"n":39,"o":51.7556,"t":"2026-10-16T16:25:00Z","v":4341,"vw":51.735394},{"c":51.72,"h":51.72,"l":51.71,"n":5,"o":51.71,"t":"2026-10-16T16:30:00Z","v":855,"vw":51.714387},{"c":51.7,"h":51.7,"l":51.67,"n":4,"o":51.67,"t":"2026-10-16T16:35:00Z","v":1053,"vw":51.694208},{"c":51.66,"h":51.67,"l":51.645,"n":28,"o":51.66,"t":"2026-10-16T16:40:00Z","v":6319,"vw":51.658859},{"c":51.62,"h":51.68,"l":51.62,"n":12,"o":51.68,"t":"2026-10-16T16:45:00Z","v":1109,"vw":51.65125},{"c":51.5818,"h":51.5818,"l":51.5818,"n":2,"o":51.5818,"t":"2026-10-16T16:50:00Z","v":492,"vw":51.5818},{"c":51.65,"h":51.65,"l":51.61,"n":15,"o":51.61,"t":"2026-10-16T16:55:00Z","v":3300,"vw":51.624291},{"c":51.56,"h":51.63,"l":51.56,"n":15,"o":51.63,"t":"2026-10-16T17:00:00Z","v":1549,"vw":51.612592},{"c":51.54,"h":51.5677,"l":51.5,"n":9,"o":51.5677,"t":"2026-10-16T17:05:00Z","v":3100,"vw":51.527584},{"c":51.51,"h":51.54,"l":51.5,"n":15,"o":51.53,"t":"2026-10-16T17:10:00Z","v":2100,"vw":51.523684},{"c":51.465,"h":51.465,"l":51.465,"n":2,"o":51.465,"t":"2026-10-16T17:15:00Z","v":184,"vw":51.465},{"c":51.52,"h":51.52,"l":51.47,"n":22,"o":51.48,"t":"2026-10-16T17:20:00Z","v":3962,"vw":51.474269},{"c":51.565,"h":51.57,"l":51.5234,"n":15,"o":51.53,"t":"2026-10-16T17:25:00Z","v":2561,"vw":51.546377},{"c":51.58,"h":51.58,"l":51.555,"n":17,"o":51.565,"t":"2026-10-16T17:30:00Z","v":3532,"vw":51.573675},{"c":51.61,"h":51.61,"l":51.59,"n":43,"o":51.605,"t":"2026-10-16T17:35:00Z","v":11447,"vw":51.606083},{"c":51.66,"h":51.68,"l":51.56,"n":45,"o":51.585,"t":"2026-10-16T17:40:00Z","v":5682,"vw":51.632493},{"c":51.6,"h":51.65,"l":51.6,"n":5,"o":51.64,"t":"2026-10-16T17:45:00Z","v":1587,"vw":51.610271},{"c":51.6,"h":51.6,"l":51.58,"n":15,"o":51.59,"t":"2026-10-16T17:50:00Z","v":3239,"vw":51.590133},{"c":51.56,"h":51.57,"l":51.54,"n":36,"o":51.57,"t":"2026-10-16T17:55:00Z","v":5760,"vw":51.560035},{"c":51.52,"h":51.53,"l":51.49,"n":61,"o":51.53,"t":"2026-10-16T18:00:00Z","v":5451,"vw":51.502433},{"c":51.535,"h":51.5375,"l":51.5001,"n":26,"o":51.5001,"t":"2026-10-16T18:05:00Z","v":11552,"vw":51.514466},{"c":51.53,"h":51.54,"l":51.51,"n":36,"o":51.54,"t":"2026-10-16T18:10:00Z","v":4394,"vw":51.530267},{"c":51.49,"h":51.54,"l":51.49,"n":13,"o":51.54,"t":"2026-10-16T18:15:00Z","v":1328,"vw":51.519652},{"c":51.51,"h":51.51,"l":51.47,"n":69,"o":51.48,"t":"2026-10-16T18:20:00Z","v":26724,"vw":51.487937},{"c":51.52,"h":51.52,"l":51.5,"n":28,"o":51.5,"t":"2026-10-16T18:30:00Z","v":1354,"vw":51.504211},{"c":51.52,"h":51.52,"l":51.51,"n":5,"o":51.51,"t":"2026-10-16T18:35:00Z","v":315,"vw":51.514737},{"c":51.51,"h":51.5428,"l":51.51,"n":9,"o":51.53,"t":"2026-10-16T18:40:00Z","v":870,"vw":51.524651},{"c":51.51,"h":51.51,"l":51.465,"n":45,"o":51.5,"t":"2026-10-16T18:45:00Z","v":7967,"vw":51.480654},{"c":51.455,"h":51.4904,"l":51.455,"n":20,"o":51.49,"t":"2026-10-16T18:50:00Z","v":5849,"vw":51.487544},{"c":51.4512,"h":51.4512,"l":51.43,"n":20,"o":51.43,"t":"2026-10-16T18:55:00Z","v":1863,"vw":51.434932},{"c":51.445,"h":51.47,"l":51.445,"n":50,"o":51.47,"t":"2026-10-16T19:00:00Z","v":6367,"vw":51.457876},{"c":51.45,"h":51.46,"l":51.41,"n":62,"o":51.452,"t":"2026-10-16T19:05:00Z","v":7010,"vw":51.429084},{"c":51.51,"h":51.53,"l":51.44,"n":50,"o":51.44,"t":"2026-10-16T19:10:00Z","v":9920,"vw":51.501938},{"c":51.5,"h":51.57,"l":51.4801,"n":114,"o":51.53,"t":"2026-10-16T19:15:00Z","v":31379,"vw":51.530448},{"c":51.53,"h":51.535,"l":51.5,"n":57,"o":51.5,"t":"2026-10-16T19:20:00Z","v":44988,"vw":51.529209},{"c":51.55,"h":51.55,"l":51.5202,"n":62,"o":51.535,"t":"2026-10-16T19:25:00Z","v":11176,"vw":51.535534},{"c":51.5,"h":51.56,"l":51.49,"n":47,"o":51.56,"t":"2026-10-16T19:30:00Z","v":2395,"vw":51.531643},{"c":51.49,"h":51.51,"l":51.49,"n":31,"o":51.51,"t":"2026-10-16T19:35:00Z","v":2131,"vw":51.505484},{"c":51.45,"h":51.51,"l":51.45,"n":166,"o":51.49,"t":"2026-10-16T19:40:00Z","v":28134,"vw":51.472822},{"c":51.48,"h":51.5,"l":51.45,"n":73,"o":51.46,"t":"2026-10-16T19:45:00Z","v":5129,"vw":51.482674},{"c":51.53,"h":51.56,"l":51.5,"n":127,"o":51.5,"t":"2026-10-16T19:50:00Z","v":16497,"vw":51.523251},{"c":51.57,"h":51.62,"l":51.53,"n":574,"o":51.54,"t":"2026-10-16T19:55:00Z","v":91589,"vw":51.565801},{"c":51.58,"h":51.58,"l":51.57,"n":5,"o":51.57,"t":"2026-10-16T20:00:00Z","v":133192,"vw":51.57523},{"c":51.58,"h":51.58,"l":51.4834,"n":10,"o":51.57,"t":"2026-10-19T13:30:00Z","v":2550,"vw":51.553142},{"c":51.61,"h":51.61,"l":51.56,"n":14,"o":51.565,"t":"2026-10-19T13:35:00Z","v":1009,"vw":51.586286},{"c":51.585,"h":51.585,"l":51.585,"n":2,"o":51.585,"t":"2026-10-19T13:40:00Z","v":326,"vw":51.585},{"c":51.56,"h":51.57,"l":51.56,"n":7,"o":51.57,"t":"2026-10-19T13:50:00Z","v":701,"vw":51.568571},{"c":51.56,"h":51.56,"l":51.55,"n":7,"o":51.55,"t":"2026-10-19T13:55:00Z","v":1194,"vw":51.559147},{"c":51.42,"h":51.523,"l":51.42,"n":27,"o":51.523,"t":"2026-10-19T14:00:00Z","v":898,"vw":51.47511},{"c":51.47,"h":51.48,"l":51.43,"n":25,"o":51.43,"t":"2026-10-19T14:05:00Z","v":1160,"vw":51.454525},{"c":51.5,"h":51.52,"l":51.47,"n":31,"o":51.47,"t":"2026-10-19T14:10:00Z","v":15023,"vw":51.513612},{"c":51.55,"h":51.55,"l":51.505,"n":19,"o":51.505,"t":"2026-10-19T14:15:00Z","v":1929,"vw":51.535658},{"c":51.47,"h":51.5,"l":51.445,"n":17,"o":51.5,"t":"2026-10-19T14:30:00Z","v":2123,"vw":51.467854},{"c":51.41,"h":51.45,"l":51.395,"n":85,"o":51.44,"t":"2026-10-19T14:35:00Z","v":14257,"vw":51.406375},{"c":51.41,"h":51.42,"l":51.39,"n":63,"o":51.4,"t":"2026-10-19T14:40:00Z","v":15091,"vw":51.401114},{"c":51.39,"h":51.44,"l":51.39,"n":18,"o":51.415,"t":"2026-10-19T14:45:00Z","v":3580,"vw":51.404143},{"c":51.39,"h":51.4,"l":51.36,"n":73,"o":51.3801,"t":"2026-10-19T14:50:00Z","v":13534,"vw":51.382932},{"c":51.405,"h":51.42,"l":51.395,"n":18,"o":51.4,"t":"2026-10-19T14:55:00Z","v":1929,"vw":51.407057},{"c":51.43,"h":51.43,"l":51.4285,"n":17,"o":51.43,"t":"2026-10-19T15:00:00Z","v":1762,"vw":51.42976},{"c":51.435,"h":51.435,"l":51.41,"n":76,"o":51.42,"t":"2026-10-19T15:05:00Z","v":18430,"vw":51.419398},{"c":51.445,"h":51.46,"l":51.41,"n":22,"o":51.41,"t":"2026-10-19T15:10:00Z","v":8146,"vw":51.449392},{"c":51.5,"h":51.5,"l":51.46,"n":22,"o":51.46,"t":"2026-10-19T15:15:00Z","v":3042,"vw":51.496873},{"c":51.53,"h":51.53,"l":51.5,"n":17,"o":51.5,"t":"2026-10-19T15:20:00Z","v":1282,"vw":51.503333},{"c":51.56,"h":51.56,"l":51.56,"n":2,"o":51.56,"t":"2026-10-19T15:25:00Z","v":434,"vw":51.56},{"c":51.57,"h":51.57,"l":51.54,"n":99,"o":51.56,"t":"2026-10-19T15:30:00Z","v":20215,"vw":51.549974},{"c":51.58,"h":51.6004,"l":51.575,"n":8,"o":51.5801,"t":"2026-10-19T15:40:00Z","v":620,"vw":51.583352},{"c":51.555,"h":51.56,"l":51.555,"n":9,"o":51.56,"t":"2026-10-19T15:45:00Z","v":1060,"vw":51.556232},{"c":51.56,"h":51.56,"l":51.5401,"n":2,"o":51.5401,"t":"2026-10-19T15:50:00Z","v":2431,"vw":51.543374},{"c":51.48,"h":51.52,"l":51.48,"n":6,"o":51.51,"t":"2026-10-19T16:00:00Z","v":622,"vw":51.503333},{"c":51.42,"h":51.45,"l":51.42,"n":7,"o":51.45,"t":"2026-10-19T16:05:00Z","v":817,"vw":51.443571},{"c":51.455,"h":51.455,"l":51.45,"n":11,"o":51.45,"t":"2026-10-19T16:15:00Z","v":1446,"vw":51.454615},{"c":51.45,"h":51.45,"l":51.44,"n":7,"o":51.44,"t":"2026-10-19T16:20:00Z","v":10422,"vw":51.448446},{"c":51.45,"h":51.45,"l":51.43,"n":16,"o":51.45,"t":"2026-10-19T16:25:00Z","v":8377,"vw":51.448839},{"c":51.43,"h":51.45,"l":51.41,"n":23,"o":51.435,"t":"2026-10-19T16:30:00Z","v":4194,"vw":51.416625},{"c":51.435,"h":51.44,"l":51.43,"n":5,"o":51.43,"t":"2026-10-19T16:35:00Z","v":658,"vw":51.435},{"c":51.43,"h":51.43,"l":51.43,"n":4,"o":51.43,"t":"2026-10-19T16:40:00Z","v":766,"vw":51.43},{"c":51.395,"h":51.42,"l":51.395,"n":19,"o":51.42,"t":"2026-10-19T16:45:00Z","v":1420,"vw":51.403909},{"c":51.38,"h":51.39,"l":51.38,"n":12,"o":51.39,"t":"2026-10-19T16:50:00Z","v":1051,"vw":51.3815},{"c":51.38,"h":51.382,"l":51.38,"n":17,"o":51.38,"t":"2026-10-19T16:55:00Z","v":1786,"vw":51.381278},{"c":51.36,"h":51.36,"l":51.36,"n":13,"o":51.36,"t":"2026-10-19T17:00:00Z","v":557,"vw":51.36},{"c":51.32,"h":51.375,"l":51.32,"n":29,"o":51.375,"t":"2026-10-19T17:05:00Z","v":5906,"vw":51.362035},{"c":51.325,"h":51.34,"l":51.325,"n":5,"o":51.34,"t":"2026-10-19T17:10:00Z","v":980,"vw":51.331367},{"c":51.36,"h":51.36,"l":51.335,"n":18,"o":51.34,"t":"2026-10-19T17:15:00Z","v":2279,"vw":51.346897},{"c":51.36,"h":51.36,"l":51.3451,"n":3,"o":51.3451,"t":"2026-10-19T17:20:00Z","v":251,"vw":51.351635},{"c":51.36,"h":51.3619,"l":51.36,"n":15,"o":51.3601,"t":"2026-10-19T17:25:00Z","v":2262,"vw":51.361409},{"c":51.36,"h":51.365,"l":51.35,"n":14,"o":51.35,"t":"2026-10-19T17:30:00Z","v":2142,"vw":51.356114},{"c":51.3494,"h":51.35,"l":51.3301,"n":10,"o":51.35,"t":"2026-10-19T17:35:00Z","v":2570,"vw":51.340616},{"c":51.3728,"h":51.3728,"l":51.35,"n":11,"o":51.35,"t":"2026-10-19T17:40:00Z","v":832,"vw":51.363153},{"c":51.34,"h":51.34,"l":51.34,"n":10,"o":51.34,"t":"2026-10-19T17:45:00Z","v":436,"vw":51.34},{"c":51.33,"h":51.33,"l":51.32,"n":11,"o":51.32,"t":"2026-10-19T17:50:00Z","v":2435,"vw":51.320452},{"c":51.3405,"h":51.35,"l":51.3405,"n":11,"o":51.3499,"t":"2026-10-19T17:55:00Z","v":7215,"vw":51.340888},{"c":51.33,"h":51.37,"l":51.33,"n":27,"o":51.36,"t":"2026-10-19T18:00:00Z","v":3211,"vw":51.354543},{"c":51.35,"h":51.365,"l":51.35,"n":14,"o":51.365,"t":"2026-10-19T18:20:00Z","v":1092,"vw":51.356667},{"c":51.31,"h":51.33,"l":51.3001,"n":21,"o":51.32,"t":"2026-10-19T18:25:00Z","v":2730,"vw":51.313651},{"c":51.31,"h":51.33,"l":51.31,"n":13,"o":51.33,"t":"2026-10-19T18:30:00Z","v":2151,"vw":51.326201},{"c":51.34,"h":51.34,"l":51.3188,"n":16,"o":51.3188,"t":"2026-10-19T18:35:00Z","v":997,"vw":51.33012},{"c":51.3201,"h":51.3398,"l":51.3101,"n":13,"o":51.325,"t":"2026-10-19T18:40:00Z","v":1394,"vw":51.328593},{"c":51.36,"h":51.37,"l":51.36,"n":8,"o":51.37,"t":"2026-10-19T18:45:00Z","v":513,"vw":51.36625},{"c":51.34,"h":51.35,"l":51.34,"n":15,"o":51.34,"t":"2026-10-19T18:50:00Z","v":3787,"vw":51.342724},{"c":51.35,"h":51.35,"l":51.33,"n":11,"o":51.33,"t":"2026-10-19T18:55:00Z","v":851,"vw":51.33678},{"c":51.35,"h":51.35,"l":51.35,"n":8,"o":51.35,"t":"2026-10-19T19:00:00Z","v":561,"vw":51.35},{"c":51.32,"h":51.36,"l":51.32,"n":24,"o":51.3483,"t":"2026-10-19T19:05:00Z","v":24166,"vw":51.349993},{"c":51.31,"h":51.33,"l":51.31,"n":69,"o":51.32,"t":"2026-10-19T19:10:00Z","v":17120,"vw":51.32275},{"c":51.35,"h":51.35,"l":51.315,"n":64,"o":51.32,"t":"2026-10-19T19:15:00Z","v":15498,"vw":51.323176},{"c":51.35,"h":51.375,"l":51.35,"n":22,"o":51.375,"t":"2026-10-19T19:25:00Z","v":2534,"vw":51.361808},{"c":51.3599,"h":51.36,"l":51.34,"n":35,"o":51.36,"t":"2026-10-19T19:30:00Z","v":3750,"vw":51.351087},{"c":51.3524,"h":51.36,"l":51.34,"n":35,"o":51.36,"t":"2026-10-19T19:35:00Z","v":3107,"vw":51.344232},{"c":51.36,"h":51.36,"l":51.35,"n":31,"o":51.36,"t":"2026-10-19T19:40:00Z","v":2965,"vw":51.359614},{"c":51.35,"h":51.35,"l":51.33,"n":55,"o":51.34,"t":"2026-10-19T19:45:00Z","v":5951,"vw":51.338077},{"c":51.3,"h":51.34,"l":51.2891,"n":69,"o":51.34,"t":"2026-10-19T19:50:00Z","v":6774,"vw":51.300566},{"c":51.26,"h":51.31,"l":51.26,"n":135,"o":51.3,"t":"2026-10-19T19:55:00Z","v":15501,"vw":51.286385},{"c":51.32,"h":51.32,"l":51.31,"n":5,"o":51.31,"t":"2026-10-19T20:00:00Z","v":41457,"vw":51.314677},{"c":51.07,"h":51.1,"l":51.07,"n":2,"o":51.1,"t":"2026-10-20T13:25:00Z","v":300,"vw":51.09},{"c":51.11,"h":51.1433,"l":51.02,"n":35,"o":51.08,"t":"2026-10-20T13:30:00Z","v":10852,"vw":51.072263},{"c":51.15,"h":51.205,"l":51.125,"n":43,"o":51.18,"t":"2026-10-20T13:40:00Z","v":4499,"vw":51.192999},{"c":51.2,"h":51.21,"l":51.16,"n":84,"o":51.16,"t":"2026-10-20T13:45:00Z","v":10298,"vw":51.201111},{"c":51.23,"h":51.23,"l":51.21,"n":14,"o":51.21,"t":"2026-10-20T13:50:00Z","v":2309,"vw":51.227027},{"c":51.255,"h":51.255,"l":51.255,"n":6,"o":51.255,"t":"2026-10-20T13:55:00Z","v":717,"vw":51.255},{"c":51.24,"h":51.24,"l":51.24,"n":1,"o":51.24,"t":"2026-10-20T14:00:00Z","v":112,"vw":51.24},{"c":51.33,"h":51.33,"l":51.32,"n":11,"o":51.32,"t":"2026-10-20T14:05:00Z","v":763,"vw":51.323594},{"c":51.34,"h":51.34,"l":51.34,"n":6,"o":51.34,"t":"2026-10-20T14:10:00Z","v":348,"vw":51.34},{"c":51.395,"h":51.395,"l":51.3583,"n":5,"o":51.3583,"t":"2026-10-20T14:15:00Z","v":587,"vw":51.376446},{"c":51.44,"h":51.44,"l":51.42,"n":7,"o":51.42,"t":"2026-10-20T14:20:00Z","v":468,"vw":51.429456},{"c":51.6,"h":51.6,"l":51.5201,"n":37,"o":51.54,"t":"2026-10-20T14:25:00Z","v":11383,"vw":51.552542},{"c":51.6,"h":51.6171,"l":51.6,"n":21,"o":51.61,"t":"2026-10-20T14:30:00Z","v":3988,"vw":51.613311},{"c":51.565,"h":51.565,"l":51.54,"n":11,"o":51.56,"t":"2026-10-20T14:35:00Z","v":1298,"vw":51.557711},{"c":51.5899,"h":51.6,"l":51.5501,"n":24,"o":51.56,"t":"2026-10-20T14:40:00Z","v":2677,"vw":51.579215},{"c":51.5617,"h":51.595,"l":51.5617,"n":7,"o":51.595,"t":"2026-10-20T14:45:00Z","v":1879,"vw":51.569232},{"c":51.56,"h":51.56,"l":51.545,"n":15,"o":51.5554,"t":"2026-10-20T14:50:00Z","v":1828,"vw":51.554619},{"c":51.49,"h":51.49,"l":51.49,"n":5,"o":51.49,"t":"2026-10-20T15:00:00Z","v":423,"vw":51.49},{"c":51.31,"h":51.5,"l":51.31,"n":124,"o":51.5,"t":"2026-10-20T15:10:00Z","v":22105,"vw":51.401656},{"c":51.43,"h":51.43,"l":51.34,"n":37,"o":51.34,"t":"2026-10-20T15:15:00Z","v":5860,"vw":51.377146},{"c":51.4,"h":51.44,"l":51.4,"n":12,"o":51.44,"t":"2026-10-20T15:20:00Z","v":2733,"vw":51.438451},{"c":51.36,"h":51.38,"l":51.35,"n":23,"o":51.37,"t":"2026-10-20T15:25:00Z","v":3043,"vw":51.358922},{"c":51.3,"h":51.36,"l":51.29,"n":23,"o":51.36,"t":"2026-10-20T15:30:00Z","v":3385,"vw":51.334167},{"c":51.33,"h":51.33,"l":51.33,"n":3,"o":51.33,"t":"2026-10-20T15:35:00Z","v":117,"vw":51.33},{"c":51.4,"h":51.4,"l":51.38,"n":6,"o":51.3893,"t":"2026-10-20T15:40:00Z","v":1654,"vw":51.390375},{"c":51.4,"h":51.4,"l":51.38,"n":3,"o":51.38,"t":"2026-10-20T15:45:00Z","v":201,"vw":51.39},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-10-20T15:50:00Z","v":100,"vw":51.41},{"c":51.42,"h":51.43,"l":51.42,"n":27,"o":51.43,"t":"2026-10-20T15:55:00Z","v":6053,"vw":51.420527},{"c":51.44,"h":51.44,"l":51.44,"n":13,"o":51.44,"t":"2026-10-20T16:00:00Z","v":631,"vw":51.44},{"c":51.44,"h":51.44,"l":51.44,"n":13,"o":51.44,"t":"2026-10-20T16:05:00Z","v":3026,"vw":51.44},{"c":51.42,"h":51.44,"l":51.41,"n":21,"o":51.43,"t":"2026-10-20T16:10:00Z","v":1994,"vw":51.425562},{"c":51.36,"h":51.44,"l":51.36,"n":44,"o":51.4133,"t":"2026-10-20T16:15:00Z","v":12168,"vw":51.427096},{"c":51.41,"h":51.41,"l":51.35,"n":40,"o":51.35,"t":"2026-10-20T16:20:00Z","v":9253,"vw":51.391239},{"c":51.43,"h":51.44,"l":51.4,"n":51,"o":51.42,"t":"2026-10-20T16:25:00Z","v":9779,"vw":51.419189},{"c":51.43,"h":51.4691,"l":51.43,"n":53,"o":51.44,"t":"2026-10-20T16:30:00Z","v":7498,"vw":51.440666},{"c":51.465,"h":51.465,"l":51.4301,"n":4,"o":51.4301,"t":"2026-10-20T16:35:00Z","v":333,"vw":51.450494},{"c":51.455,"h":51.455,"l":51.455,"n":2,"o":51.455,"t":"2026-10-20T16:40:00Z","v":1317,"vw":51.455},{"c":51.4799,"h":51.4799,"l":51.45,"n":16,"o":51.45,"t":"2026-10-20T16:45:00Z","v":1531,"vw":51.465575},{"c":51.43,"h":51.4578,"l":51.43,"n":11,"o":51.44,"t":"2026-10-20T16:50:00Z","v":1588,"vw":51.44643},{"c":51.43,"h":51.43,"l":51.415,"n":42,"o":51.42,"t":"2026-10-20T16:55:00Z","v":6181,"vw":51.425265},{"c":51.4099,"h":51.44,"l":51.38,"n":19,"o":51.42,"t":"2026-10-20T17:00:00Z","v":4771,"vw":51.4142},{"c":51.405,"h":51.41,"l":51.39,"n":67,"o":51.4,"t":"2026-10-20T17:05:00Z","v":12166,"vw":51.404738},{"c":51.42,"h":51.42,"l":51.39,"n":31,"o":51.4,"t":"2026-10-20T17:10:00Z","v":27606,"vw":51.402363},{"c":51.42,"h":51.42,"l":51.41,"n":25,"o":51.41,"t":"2026-10-20T17:15:00Z","v":1299,"vw":51.416418},{"c":51.4652,"h":51.4652,"l":51.43,"n":40,"o":51.43,"t":"2026-10-20T17:20:00Z","v":5968,"vw":51.449178},{"c":51.46,"h":51.46,"l":51.44,"n":11,"o":51.46,"t":"2026-10-20T17:25:00Z","v":3723,"vw":51.454559},{"c":51.4496,"h":51.49,"l":51.4418,"n":47,"o":51.47,"t":"2026-10-20T17:30:00Z","v":3682,"vw":51.47376},{"c":51.48,"h":51.485,"l":51.48,"n":10,"o":51.48,"t":"2026-10-20T17:35:00Z","v":919,"vw":51.481129},{"c":51.48,"h":51.49,"l":51.48,"n":29,"o":51.48,"t":"2026-10-20T17:40:00Z","v":3352,"vw":51.482829},{"c":51.5,"h":51.5,"l":51.49,"n":30,"o":51.49,"t":"2026-10-20T17:45:00Z","v":872,"vw":51.492413},{"c":51.5,"h":51.5,"l":51.5,"n":5,"o":51.5,"t":"2026-10-20T17:50:00Z","v":652,"vw":51.5},{"c":51.5,"h":51.51,"l":51.5,"n":35,"o":51.5,"t":"2026-10-20T17:55:00Z","v":6404,"vw":51.501024},{"c":51.505,"h":51.51,"l":51.505,"n":15,"o":51.51,"t":"2026-10-20T18:00:00Z","v":2653,"vw":51.509459},{"c":51.52,"h":51.525,"l":51.505,"n":34,"o":51.505,"t":"2026-10-20T18:05:00Z","v":2132,"vw":51.512824},{"c":51.5,"h":51.515,"l":51.5,"n":23,"o":51.5098,"t":"2026-10-20T18:15:00Z","v":2131,"vw":51.509686},{"c":51.48,"h":51.5,"l":51.48,"n":9,"o":51.5,"t":"2026-10-20T18:20:00Z","v":1689,"vw":51.496339},{"c":51.48,"h":51.4817,"l":51.475,"n":25,"o":51.475,"t":"2026-10-20T18:25:00Z","v":3990,"vw":51.479298},{"c":51.48,"h":51.48,"l":51.48,"n":5,"o":51.48,"t":"2026-10-20T18:30:00Z","v":122,"vw":51.48},{"c":51.46,"h":51.47,"l":51.46,"n":5,"o":51.47,"t":"2026-10-20T18:35:00Z","v":738,"vw":51.465702},{"c":51.46,"h":51.46,"l":51.46,"n":2,"o":51.46,"t":"2026-10-20T18:40:00Z","v":200,"vw":51.46},{"c":51.46,"h":51.475,"l":51.44,"n":14,"o":51.44,"t":"2026-10-20T18:45:00Z","v":1013,"vw":51.463142},{"c":51.47,"h":51.4799,"l":51.47,"n":14,"o":51.475,"t":"2026-10-20T18:50:00Z","v":1891,"vw":51.472231},{"c":51.47,"h":51.49,"l":51.4608,"n":41,"o":51.48,"t":"2026-10-20T18:55:00Z","v":10963,"vw":51.47372},{"c":51.46,"h":51.48,"l":51.46,"n":27,"o":51.47,"t":"2026-10-20T19:00:00Z","v":2636,"vw":51.473488},{"c":51.47,"h":51.4799,"l":51.46,"n":46,"o":51.47,"t":"2026-10-20T19:05:00Z","v":5746,"vw":51.470027},{"c":51.46,"h":51.475,"l":51.4467,"n":15,"o":51.475,"t":"2026-10-20T19:10:00Z","v":8147,"vw":51.451742},{"c":51.44,"h":51.449,"l":51.4298,"n":31,"o":51.44,"t":"2026-10-20T19:15:00Z","v":4929,"vw":51.437261},{"c":51.435,"h":51.455,"l":51.42,"n":32,"o":51.455,"t":"2026-10-20T19:20:00Z","v":6021,"vw":51.435262},{"c":51.455,"h":51.46,"l":51.43,"n":29,"o":51.43,"t":"2026-10-20T19:25:00Z","v":1984,"vw":51.445647},{"c":51.46,"h":51.47,"l":51.45,"n":72,"o":51.455,"t":"2026-10-20T19:30:00Z","v":29232,"vw":51.458502},{"c":51.41,"h":51.45,"l":51.4,"n":62,"o":51.45,"t":"2026-10-20T19:35:00Z","v":36042,"vw":51.410213},{"c":51.45,"h":51.45,"l":51.43,"n":43,"o":51.43,"t":"2026-10-20T19:40:00Z","v":2530,"vw":51.441667},{"c":51.44,"h":51.45,"l":51.431,"n":10,"o":51.45,"t":"2026-10-20T19:45:00Z","v":1467,"vw":51.44346},{"c":51.45,"h":51.45,"l":51.38,"n":24,"o":51.44,"t":"2026-10-20T19:50:00Z","v":3091,"vw":51.426077},{"c":51.42,"h":51.43,"l":51.42,"n":36,"o":51.43,"t":"2026-10-20T19:55:00Z","v":4496,"vw":51.421723},{"c":51.46,"h":51.46,"l":51.46,"n":3,"o":51.46,"t":"2026-10-20T20:00:00Z","v":181,"vw":51.46},{"c":51.8799,"h":51.91,"l":51.8799,"n":15,"o":51.91,"t":"2026-10-21T13:30:00Z","v":1609,"vw":51.898287},{"c":51.74,"h":51.79,"l":51.74,"n":19,"o":51.79,"t":"2026-10-21T13:35:00Z","v":1167,"vw":51.768422},{"c":51.71,"h":51.74,"l":51.71,"n":24,"o":51.74,"t":"2026-10-21T13:40:00Z","v":1203,"vw":51.725238},{"c":51.7966,"h":51.8,"l":51.75,"n":14,"o":51.75,"t":"2026-10-21T13:45:00Z","v":1554,"vw":51.775747},{"c":51.79,"h":51.79,"l":51.79,"n":3,"o":51.79,"t":"2026-10-21T13:55:00Z","v":118,"vw":51.79},{"c":51.8191,"h":51.8191,"l":51.75,"n":18,"o":51.75,"t":"2026-10-21T14:00:00Z","v":1261,"vw":51.780502},{"c":51.715,"h":51.73,"l":51.69,"n":23,"o":51.73,"t":"2026-10-21T14:05:00Z","v":2250,"vw":51.711191},{"c":51.77,"h":51.77,"l":51.74,"n":18,"o":51.74,"t":"2026-10-21T14:10:00Z","v":1790,"vw":51.759404},{"c":51.83,"h":51.83,"l":51.83,"n":3,"o":51.83,"t":"2026-10-21T14:30:00Z","v":117,"vw":51.83},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-10-21T14:35:00Z","v":156,"vw":51.79},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-21T14:40:00Z","v":948,"vw":51.75},{"c":51.79,"h":51.795,"l":51.79,"n":6,"o":51.795,"t":"2026-10-21T14:45:00Z","v":695,"vw":51.79183},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-21T14:50:00Z","v":137,"vw":51.8},{"c":51.77,"h":51.78,"l":51.755,"n":9,"o":51.78,"t":"2026-10-21T14:55:00Z","v":1696,"vw":51.766147},{"c":51.75,"h":51.7701,"l":51.75,"n":9,"o":51.76,"t":"2026-10-21T15:00:00Z","v":1559,"vw":51.763773},{"c":51.83,"h":51.83,"l":51.79,"n":7,"o":51.79,"t":"2026-10-21T15:20:00Z","v":4394,"vw":51.808644},{"c":51.82,"h":51.85,"l":51.8,"n":29,"o":51.83,"t":"2026-10-21T15:25:00Z","v":4438,"vw":51.829744},{"c":51.86,"h":51.88,"l":51.845,"n":10,"o":51.845,"t":"2026-10-21T15:30:00Z","v":931,"vw":51.858511},{"c":51.878,"h":51.878,"l":51.878,"n":9,"o":51.878,"t":"2026-10-21T15:40:00Z","v":611,"vw":51.878},{"c":51.87,"h":51.89,"l":51.87,"n":22,"o":51.88,"t":"2026-10-21T15:45:00Z","v":1989,"vw":51.886276},{"c":51.83,"h":51.87,"l":51.83,"n":8,"o":51.87,"t":"2026-10-21T15:50:00Z","v":861,"vw":51.854164},{"c":51.855,"h":51.86,"l":51.855,"n":6,"o":51.86,"t":"2026-10-21T16:00:00Z","v":550,"vw":51.856577},{"c":51.85,"h":51.85,"l":51.85,"n":5,"o":51.85,"t":"2026-10-21T16:05:00Z","v":737,"vw":51.85},{"c":51.86,"h":51.86,"l":51.86,"n":3,"o":51.86,"t":"2026-10-21T16:10:00Z","v":382,"vw":51.86},{"c":51.8401,"h":51.8401,"l":51.8401,"n":2,"o":51.8401,"t":"2026-10-21T16:15:00Z","v":204,"vw":51.8401},{"c":51.87,"h":51.87,"l":51.87,"n":4,"o":51.87,"t":"2026-10-21T16:20:00Z","v":494,"vw":51.87},{"c":51.87,"h":51.8701,"l":51.855,"n":5,"o":51.8701,"t":"2026-10-21T16:25:00Z","v":1249,"vw":51.865278},{"c":51.865,"h":51.865,"l":51.865,"n":1,"o":51.865,"t":"2026-10-21T16:30:00Z","v":112,"vw":51.865},{"c":51.94,"h":51.94,"l":51.81,"n":18,"o":51.85,"t":"2026-10-21T16:35:00Z","v":4667,"vw":51.837383},{"c":51.89,"h":51.89,"l":51.89,"n":6,"o":51.89,"t":"2026-10-21T16:40:00Z","v":857,"vw":51.89},{"c":51.865,"h":51.865,"l":51.865,"n":1,"o":51.865,"t":"2026-10-21T16:45:00Z","v":392,"vw":51.865},{"c":51.88,"h":51.9,"l":51.88,"n":15,"o":51.9,"t":"2026-10-21T16:55:00Z","v":2812,"vw":51.891282},{"c":51.87,"h":51.8899,"l":51.8596,"n":9,"o":51.87,"t":"2026-10-21T17:00:00Z","v":2438,"vw":51.877581},{"c":51.89,"h":51.89,"l":51.86,"n":5,"o":51.86,"t":"2026-10-21T17:05:00Z","v":584,"vw":51.883776},{"c":51.9,"h":51.93,"l":51.89,"n":24,"o":51.905,"t":"2026-10-21T17:10:00Z","v":10207,"vw":51.917844},{"c":51.925,"h":51.93,"l":51.9,"n":27,"o":51.92,"t":"2026-10-21T17:15:00Z","v":8366,"vw":51.918189},{"c":51.9,"h":51.92,"l":51.9,"n":26,"o":51.9183,"t":"2026-10-21T17:20:00Z","v":9989,"vw":51.909431},{"c":51.905,"h":51.905,"l":51.9,"n":12,"o":51.9,"t":"2026-10-21T17:25:00Z","v":711,"vw":51.903333},{"c":51.89,"h":51.92,"l":51.88,"n":48,"o":51.91,"t":"2026-10-21T17:30:00Z","v":22834,"vw":51.912574},{"c":51.88,"h":51.9,"l":51.88,"n":34,"o":51.89,"t":"2026-10-21T17:35:00Z","v":3453,"vw":51.884819},{"c":51.89,"h":51.9,"l":51.89,"n":11,"o":51.89,"t":"2026-10-21T17:40:00Z","v":839,"vw":51.895595},{"c":51.89,"h":51.89,"l":51.87,"n":17,"o":51.89,"t":"2026-10-21T17:45:00Z","v":1668,"vw":51.882183},{"c":51.8999,"h":51.8999,"l":51.885,"n":13,"o":51.885,"t":"2026-10-21T17:50:00Z","v":2434,"vw":51.894554},{"c":51.88,"h":51.9,"l":51.88,"n":8,"o":51.9,"t":"2026-10-21T17:55:00Z","v":989,"vw":51.895},{"c":51.88,"h":51.89,"l":51.87,"n":14,"o":51.89,"t":"2026-10-21T18:00:00Z","v":1633,"vw":51.884232},{"c":51.87,"h":51.87,"l":51.87,"n":3,"o":51.87,"t":"2026-10-21T18:05:00Z","v":206,"vw":51.87},{"c":51.87,"h":51.88,"l":51.87,"n":6,"o":51.88,"t":"2026-10-21T18:10:00Z","v":591,"vw":51.878},{"c":51.895,"h":51.895,"l":51.875,"n":16,"o":51.88,"t":"2026-10-21T18:15:00Z","v":1592,"vw":51.887273},{"c":51.875,"h":51.9,"l":51.875,"n":18,"o":51.9,"t":"2026-10-21T18:20:00Z","v":2129,"vw":51.884203},{"c":51.88,"h":51.885,"l":51.87,"n":13,"o":51.87,"t":"2026-10-21T18:25:00Z","v":2383,"vw":51.876712},{"c":51.89,"h":51.89,"l":51.88,"n":6,"o":51.89,"t":"2026-10-21T18:30:00Z","v":819,"vw":51.888756},{"c":51.871,"h":51.885,"l":51.871,"n":14,"o":51.885,"t":"2026-10-21T18:35:00Z","v":1330,"vw":51.879084},{"c":51.8914,"h":51.909,"l":51.88,"n":13,"o":51.895,"t":"2026-10-21T18:40:00Z","v":5522,"vw":51.904072},{"c":51.86,"h":51.86,"l":51.84,"n":15,"o":51.85,"t":"2026-10-21T18:45:00Z","v":1603,"vw":51.85239},{"c":51.81,"h":51.82,"l":51.81,"n":15,"o":51.81,"t":"2026-10-21T18:50:00Z","v":915,"vw":51.811333},{"c":51.73,"h":51.7706,"l":51.72,"n":10,"o":51.7706,"t":"2026-10-21T18:55:00Z","v":1088,"vw":51.741138},{"c":51.68,"h":51.69,"l":51.6201,"n":31,"o":51.68,"t":"2026-10-21T19:00:00Z","v":5301,"vw":51.662302},{"c":51.724,"h":51.73,"l":51.68,"n":17,"o":51.68,"t":"2026-10-21T19:05:00Z","v":2382,"vw":51.717545},{"c":51.71,"h":51.71,"l":51.655,"n":24,"o":51.688,"t":"2026-10-21T19:10:00Z","v":1958,"vw":51.69743},{"c":51.745,"h":51.76,"l":51.711,"n":40,"o":51.711,"t":"2026-10-21T19:15:00Z","v":4898,"vw":51.73924},{"c":51.75,"h":51.775,"l":51.72,"n":97,"o":51.76,"t":"2026-10-21T19:20:00Z","v":30662,"vw":51.752511},{"c":51.8299,"h":51.8299,"l":51.75,"n":29,"o":51.75,"t":"2026-10-21T19:25:00Z","v":3395,"vw":51.785106},{"c":51.83,"h":51.83,"l":51.815,"n":17,"o":51.815,"t":"2026-10-21T19:30:00Z","v":796,"vw":51.827},{"c":51.84,"h":51.85,"l":51.82,"n":49,"o":51.84,"t":"2026-10-21T19:35:00Z","v":39642,"vw":51.84019},{"c":51.84,"h":51.86,"l":51.84,"n":41,"o":51.85,"t":"2026-10-21T19:40:00Z","v":3005,"vw":51.850293},{"c":51.88,"h":51.88,"l":51.85,"n":29,"o":51.86,"t":"2026-10-21T19:45:00Z","v":3285,"vw":51.872279},{"c":51.85,"h":51.87,"l":51.85,"n":21,"o":51.86,"t":"2026-10-21T19:50:00Z","v":1146,"vw":51.865152},{"c":51.86,"h":51.86,"l":51.81,"n":66,"o":51.84,"t":"2026-10-21T19:55:00Z","v":8563,"vw":51.830239},{"c":51.81,"h":51.81,"l":51.81,"n":3,"o":51.81,"t":"2026-10-21T20:00:00Z","v":2915,"vw":51.81},{"c":51.1599,"h":51.19,"l":51.09,"n":21,"o":51.09,"t":"2026-10-22T13:30:00Z","v":1879,"vw":51.129886},{"c":51.1622,"h":51.1622,"l":51.16,"n":9,"o":51.16,"t":"2026-10-22T13:35:00Z","v":743,"vw":51.161245},{"c":51.1253,"h":51.1699,"l":51.1253,"n":5,"o":51.1699,"t":"2026-10-22T13:40:00Z","v":340,"vw":51.141402},{"c":51.115,"h":51.115,"l":51.085,"n":8,"o":51.085,"t":"2026-10-22T13:45:00Z","v":586,"vw":51.098642},{"c":51.085,"h":51.11,"l":51.085,"n":10,"o":51.11,"t":"2026-10-22T13:50:00Z","v":729,"vw":51.102794},{"c":51.17,"h":51.17,"l":51.12,"n":11,"o":51.12,"t":"2026-10-22T13:55:00Z","v":718,"vw":51.145},{"c":51.13,"h":51.19,"l":51.13,"n":11,"o":51.19,"t":"2026-10-22T14:00:00Z","v":609,"vw":51.157213},{"c":51.04,"h":51.12,"l":51.04,"n":28,"o":51.12,"t":"2026-10-22T14:05:00Z","v":2216,"vw":51.060441},{"c":50.97,"h":51.03,"l":50.97,"n":48,"o":51.03,"t":"2026-10-22T14:10:00Z","v":8650,"vw":50.998185},{"c":50.98,"h":50.98,"l":50.95,"n":16,"o":50.97,"t":"2026-10-22T14:15:00Z","v":928,"vw":50.96638},{"c":50.95,"h":50.97,"l":50.95,"n":8,"o":50.97,"t":"2026-10-22T14:20:00Z","v":401,"vw":50.96},{"c":50.86,"h":50.9299,"l":50.86,"n":29,"o":50.9299,"t":"2026-10-22T14:25:00Z","v":3067,"vw":50.914967},{"c":50.83,"h":50.86,"l":50.83,"n":17,"o":50.86,"t":"2026-10-22T14:30:00Z","v":668,"vw":50.852593},{"c":50.745,"h":50.82,"l":50.745,"n":23,"o":50.82,"t":"2026-10-22T14:35:00Z","v":2514,"vw":50.784577},{"c":50.77,"h":50.78,"l":50.75,"n":27,"o":50.78,"t":"2026-10-22T14:40:00Z","v":3898,"vw":50.768891},{"c":50.73,"h":50.73,"l":50.73,"n":10,"o":50.73,"t":"2026-10-22T14:45:00Z","v":1207,"vw":50.73},{"c":50.75,"h":50.76,"l":50.73,"n":34,"o":50.755,"t":"2026-10-22T14:50:00Z","v":3083,"vw":50.738873},{"c":50.76,"h":50.77,"l":50.705,"n":39,"o":50.75,"t":"2026-10-22T14:55:00Z","v":5701,"vw":50.736894},{"c":50.6901,"h":50.74,"l":50.69,"n":12,"o":50.74,"t":"2026-10-22T15:00:00Z","v":3881,"vw":50.69446},{"c":50.72,"h":50.7445,"l":50.7164,"n":24,"o":50.7445,"t":"2026-10-22T15:05:00Z","v":2923,"vw":50.7223},{"c":50.7,"h":50.7,"l":50.6801,"n":11,"o":50.6801,"t":"2026-10-22T15:10:00Z","v":912,"vw":50.69767},{"c":50.76,"h":50.76,"l":50.76,"n":4,"o":50.76,"t":"2026-10-22T15:20:00Z","v":269,"vw":50.76},{"c":50.74,"h":50.76,"l":50.74,"n":2,"o":50.76,"t":"2026-10-22T15:25:00Z","v":300,"vw":50.746667},{"c":50.66,"h":50.69,"l":50.63,"n":86,"o":50.67,"t":"2026-10-22T15:30:00Z","v":11032,"vw":50.651463},{"c":50.7,"h":50.7,"l":50.67,"n":21,"o":50.67,"t":"2026-10-22T15:35:00Z","v":1457,"vw":50.6797},{"c":50.71,"h":50.71,"l":50.62,"n":61,"o":50.64,"t":"2026-10-22T15:40:00Z","v":7216,"vw":50.663016},{"c":50.705,"h":50.715,"l":50.685,"n":12,"o":50.71,"t":"2026-10-22T15:45:00Z","v":2010,"vw":50.702953},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-22T15:50:00Z","v":200,"vw":50.75},{"c":50.77,"h":50.77,"l":50.755,"n":4,"o":50.755,"t":"2026-10-22T15:55:00Z","v":418,"vw":50.759692},{"c":50.78,"h":50.84,"l":50.78,"n":12,"o":50.785,"t":"2026-10-22T16:00:00Z","v":2815,"vw":50.791125},{"c":50.84,"h":50.84,"l":50.765,"n":26,"o":50.77,"t":"2026-10-22T16:05:00Z","v":4137,"vw":50.802759},{"c":50.82,"h":50.83,"l":50.82,"n":23,"o":50.83,"t":"2026-10-22T16:10:00Z","v":10708,"vw":50.822599},{"c":50.84,"h":50.865,"l":50.83,"n":26,"o":50.865,"t":"2026-10-22T16:15:00Z","v":3770,"vw":50.842357},{"c":50.86,"h":50.88,"l":50.86,"n":22,"o":50.88,"t":"2026-10-22T16:20:00Z","v":799,"vw":50.8725},{"c":50.86,"h":50.87,"l":50.85,"n":13,"o":50.85,"t":"2026-10-22T16:25:00Z","v":10711,"vw":50.859319},{"c":50.81,"h":50.81,"l":50.805,"n":7,"o":50.81,"t":"2026-10-22T16:30:00Z","v":10835,"vw":50.809741},{"c":50.8,"h":50.81,"l":50.8,"n":13,"o":50.81,"t":"2026-10-22T16:35:00Z","v":2246,"vw":50.8095},{"c":50.76,"h":50.79,"l":50.76,"n":38,"o":50.79,"t":"2026-10-22T16:40:00Z","v":8443,"vw":50.76522},{"c":50.75,"h":50.77,"l":50.73,"n":33,"o":50.77,"t":"2026-10-22T16:45:00Z","v":4573,"vw":50.748344},{"c":50.825,"h":50.825,"l":50.8,"n":4,"o":50.8,"t":"2026-10-22T16:55:00Z","v":280,"vw":50.815494},{"c":50.82,"h":50.82,"l":50.82,"n":7,"o":50.82,"t":"2026-10-22T17:00:00Z","v":701,"vw":50.82},{"c":50.76,"h":50.81,"l":50.76,"n":11,"o":50.81,"t":"2026-10-22T17:05:00Z","v":959,"vw":50.803197},{"c":50.805,"h":50.805,"l":50.78,"n":8,"o":50.78,"t":"2026-10-22T17:15:00Z","v":876,"vw":50.791083},{"c":50.84,"h":50.84,"l":50.81,"n":19,"o":50.81,"t":"2026-10-22T17:20:00Z","v":2159,"vw":50.835341},{"c":50.85,"h":50.85,"l":50.81,"n":20,"o":50.82,"t":"2026-10-22T17:25:00Z","v":1213,"vw":50.822446},{"c":50.84,"h":50.87,"l":50.84,"n":13,"o":50.87,"t":"2026-10-22T17:35:00Z","v":1135,"vw":50.848927},{"c":50.85,"h":50.85,"l":50.84,"n":13,"o":50.84,"t":"2026-10-22T17:40:00Z","v":1105,"vw":50.84758},{"c":50.84,"h":50.85,"l":50.84,"n":15,"o":50.85,"t":"2026-10-22T17:45:00Z","v":511,"vw":50.845},{"c":50.85,"h":50.85,"l":50.82,"n":21,"o":50.82,"t":"2026-10-22T17:50:00Z","v":3478,"vw":50.829677},{"c":50.85,"h":50.86,"l":50.85,"n":4,"o":50.86,"t":"2026-10-22T17:55:00Z","v":440,"vw":50.856825},{"c":50.8,"h":50.83,"l":50.8,"n":8,"o":50.83,"t":"2026-10-22T18:00:00Z","v":991,"vw":50.824444},{"c":50.8001,"h":50.81,"l":50.79,"n":17,"o":50.79,"t":"2026-10-22T18:05:00Z","v":2112,"vw":50.794087},{"c":50.825,"h":50.83,"l":50.825,"n":7,"o":50.83,"t":"2026-10-22T18:10:00Z","v":627,"vw":50.826876},{"c":50.82,"h":50.82,"l":50.81,"n":3,"o":50.81,"t":"2026-10-22T18:15:00Z","v":327,"vw":50.815},{"c":50.86,"h":50.88,"l":50.86,"n":13,"o":50.86,"t":"2026-10-22T18:20:00Z","v":1370,"vw":50.864005},{"c":50.81,"h":50.83,"l":50.81,"n":5,"o":50.83,"t":"2026-10-22T18:25:00Z","v":1175,"vw":50.822589},{"c":50.82,"h":50.82,"l":50.795,"n":8,"o":50.805,"t":"2026-10-22T18:35:00Z","v":3355,"vw":50.817478},{"c":50.79,"h":50.79,"l":50.78,"n":18,"o":50.785,"t":"2026-10-22T18:40:00Z","v":4116,"vw":50.78954},{"c":50.78,"h":50.8,"l":50.78,"n":25,"o":50.8,"t":"2026-10-22T18:45:00Z","v":5460,"vw":50.797925},{"c":50.76,"h":50.79,"l":50.76,"n":42,"o":50.78,"t":"2026-10-22T18:50:00Z","v":75597,"vw":50.789809},{"c":50.775,"h":50.78,"l":50.775,"n":7,"o":50.775,"t":"2026-10-22T18:55:00Z","v":2313,"vw":50.778815},{"c":50.72,"h":50.73,"l":50.72,"n":10,"o":50.73,"t":"2026-10-22T19:00:00Z","v":669,"vw":50.725652},{"c":50.75,"h":50.765,"l":50.72,"n":67,"o":50.74,"t":"2026-10-22T19:05:00Z","v":59352,"vw":50.740882},{"c":50.771,"h":50.79,"l":50.74,"n":18,"o":50.745,"t":"2026-10-22T19:10:00Z","v":1773,"vw":50.764514},{"c":50.775,"h":50.78,"l":50.7501,"n":40,"o":50.78,"t":"2026-10-22T19:15:00Z","v":4373,"vw":50.7656},{"c":50.78,"h":50.795,"l":50.76,"n":48,"o":50.76,"t":"2026-10-22T19:20:00Z","v":77908,"vw":50.768028},{"c":50.81,"h":50.81,"l":50.771,"n":46,"o":50.78,"t":"2026-10-22T19:25:00Z","v":3304,"vw":50.791035},{"c":50.78,"h":50.8,"l":50.77,"n":56,"o":50.8,"t":"2026-10-22T19:30:00Z","v":7069,"vw":50.788155},{"c":50.7548,"h":50.7733,"l":50.75,"n":45,"o":50.754,"t":"2026-10-22T19:35:00Z","v":5484,"vw":50.758657},{"c":50.73,"h":50.74,"l":50.73,"n":70,"o":50.73,"t":"2026-10-22T19:40:00Z","v":6450,"vw":50.730175},{"c":50.75,"h":50.75,"l":50.7,"n":83,"o":50.74,"t":"2026-10-22T19:45:00Z","v":7592,"vw":50.721044},{"c":50.8,"h":50.84,"l":50.72,"n":158,"o":50.8,"t":"2026-10-22T19:50:00Z","v":21637,"vw":50.772813},{"c":50.81,"h":50.86,"l":50.76,"n":1217,"o":50.8,"t":"2026-10-22T19:55:00Z","v":220538,"vw":50.812004},{"c":50.83,"h":50.83,"l":50.82,"n":8,"o":50.82,"t":"2026-10-22T20:00:00Z","v":341400,"vw":50.825666}],"history":[{"c":39.82,"h":40.2,"l":39.8001,"n":973,"o":40.2,"t":"2024-10-21T04:00:00Z","v":199037,"vw":39.899197},{"c":39.68,"h":39.69,"l":39.54,"n":830,"o":39.57,"t":"2024-10-22T04:00:00Z","v":222652,"vw":39.621082},{"c":39.37,"h":39.41,"l":39.13,"n":1469,"o":39.29,"t":"2024-10-23T04:00:00Z","v":689928,"vw":39.33975},{"c":39.5,"h":39.58,"l":39.31,"n":1065,"o":39.58,"t":"2024-10-24T04:00:00Z","v":320487,"vw":39.453238},{"c":39.35,"h":39.63,"l":39.27,"n":558,"o":39.63,"t":"2024-10-25T04:00:00Z","v":125145,"vw":39.378918},{"c":39.595,"h":39.6499,"l":39.39,"n":538,"o":39.4,"t":"2024-10-28T04:00:00Z","v":102263,"vw":39.56944},{"c":39.44,"h":39.55,"l":39.3486,"n":671,"o":39.44,"t":"2024-10-29T04:00:00Z","v":137817,"vw":39.423272},{"c":39.26,"h":39.3638,"l":39.13,"n":813,"o":39.13,"t":"2024-10-30T04:00:00Z","v":150890,"vw":39.277679},{"c":38.76,"h":39.01,"l":38.6245,"n":2003,"o":39.01,"t":"2024-10-31T04:00:00Z","v":755105,"vw":38.782559},{"c":38.95,"h":39.1888,"l":38.922,"n":716,"o":39.05,"t":"2024-11-01T04:00:00Z","v":190368,"vw":39.034983},{"c":39.07,"h":39.31,"l":38.99,"n":534,"o":39.18,"t":"2024-11-04T05:00:00Z","v":134890,"vw":39.126006},{"c":39.32,"h":39.32,"l":39,"n":460,"o":39.02,"t":"2024-11-05T05:00:00Z","v":83843,"vw":39.246503},{"c":38.76,"h":38.88,"l":38.523,"n":1153,"o":38.88,"t":"2024-11-06T05:00:00Z","v":261945,"vw":38.7403},{"c":39.3,"h":39.34,"l":39.09,"n":875,"o":39.14,"t":"2024-11-07T05:00:00Z","v":170961,"vw":39.183369},{"c":38.96,"h":39.13,"l":38.88,"n":991,"o":39.13,"t":"2024-11-08T05:00:00Z","v":467515,"vw":38.977817},{"c":39.1,"h":39.22,"l":39.08,"n":756,"o":39.14,"t":"2024-11-11T05:00:00Z","v":222376,"vw":39.166621},{"c":38.51,"h":38.77,"l":38.3,"n":654,"o":38.77,"t":"2024-11-12T05:00:00Z","v":147728,"vw":38.473816},{"c":38.33,"h":38.4598,"l":38.1997,"n":813,"o":38.45,"t":"2024-11-13T05:00:00Z","v":159254,"vw":38.353829},{"c":38.36,"h":38.62,"l":38.3202,"n":891,"o":38.57,"t":"2024-11-14T05:00:00Z","v":179114,"vw":38.50673},{"c":38.29,"h":38.3,"l":38.0899,"n":1376,"o":38.26,"t":"2024-11-15T05:00:00Z","v":478894,"vw":38.220982},{"c":38.38,"h":38.4497,"l":38.1301,"n":950,"o":38.14,"t":"2024-11-18T05:00:00Z","v":211641,"vw":38.365083},{"c":38.43,"h":38.5,"l":38.1,"n":781,"o":38.12,"t":"2024-11-19T05:00:00Z","v":164101,"vw":38.407929},{"c":38.42,"h":38.43,"l":38.1502,"n":1993,"o":38.35,"t":"2024-11-20T05:00:00Z","v":939283,"vw":38.357325},{"c":38.54,"h":38.59,"l":38.3,"n":1324,"o":38.39,"t":"2024-11-21T05:00:00Z","v":485572,"vw":38.546221},{"c":38.79,"h":38.8,"l":38.6101,"n":820,"o":38.63,"t":"2024-11-22T05:00:00Z","v":275938,"vw":38.74659},{"c":38.75,"h":38.97,"l":38.685,"n":2188,"o":38.93,"t":"2024-11-25T05:00:00Z","v":336469,"vw":38.83707},{"c":38.54,"h":38.67,"l":38.4,"n":932,"o":38.54,"t":"2024-11-26T05:00:00Z","v":177144,"vw":38.483884},{"c":38.86,"h":38.9181,"l":38.75,"n":1455,"o":38.79,"t":"2024-11-27T05:00:00Z","v":516701,"vw":38.794373},{"c":39.24,"h":39.33,"l":38.98,"n":1263,"o":38.98,"t":"2024-11-29T05:00:00Z","v":673705,"vw":39.250731},{"c":39.455,"h":39.52,"l":39.1869,"n":976,"o":39.4,"t":"2024-12-02T05:00:00Z","v":175064,"vw":39.382456},{"c":39.65,"h":39.77,"l":39.563,"n":651,"o":39.65,"t":"2024-12-03T05:00:00Z","v":139088,"vw":39.676019},{"c":39.75,"h":39.87,"l":39.74,"n":1214,"o":39.79,"t":"2024-12-04T05:00:00Z","v":391981,"vw":39.790451},{"c":40.14,"h":40.16,"l":39.985,"n":1106,"o":40.02,"t":"2024-12-05T05:00:00Z","v":527101,"vw":40.102725},{"c":39.91,"h":40.08,"l":39.84,"n":668,"o":40.07,"t":"2024-12-06T05:00:00Z","v":121782,"vw":39.898325},{"c":39.67,"h":40.04,"l":39.65,"n":999,"o":40.04,"t":"2024-12-09T05:00:00Z","v":180092,"vw":39.789206},{"c":39.23,"h":39.49,"l":39.23,"n":876,"o":39.49,"t":"2024-12-10T05:00:00Z","v":184945,"vw":39.33488},{"c":39.55,"h":39.62,"l":39.42,"n":1023,"o":39.48,"t":"2024-12-11T05:00:00Z","v":228872,"vw":39.55291},{"c":39.2,"h":39.52,"l":39.19,"n":757,"o":39.42,"t":"2024-12-12T05:00:00Z","v":136541,"vw":39.317094},{"c":39.19,"h":39.33,"l":39.03,"n":2087,"o":39.33,"t":"2024-12-13T05:00:00Z","v":400389,"vw":39.149402},{"c":39.19,"h":39.32,"l":39.17,"n":836,"o":39.2,"t":"2024-12-16T05:00:00Z","v":242814,"vw":39.266459},{"c":38.41,"h":38.54,"l":38.39,"n":2048,"o":38.49,"t":"2024-12-17T05:00:00Z","v":363907,"vw":38.454071},{"c":37.34,"h":38.42,"l":37.29,"n":997,"o":38.41,"t":"2024-12-18T05:00:00Z","v":277439,"vw":38.053434},{"c":37.33,"h":37.61,"l":37.24,"n":2233,"o":37.61,"t":"2024-12-19T05:00:00Z","v":376480,"vw":37.398575},{"c":37.32,"h":37.65,"l":36.98,"n":1850,"o":36.98,"t":"2024-12-20T05:00:00Z","v":563241,"vw":37.446862},{"c":37.61,"h":37.62,"l":37.21,"n":3734,"o":37.39,"t":"2024-12-23T05:00:00Z","v":404172,"vw":37.490726},{"c":37.69,"h":37.82,"l":37.52,"n":689,"o":37.52,"t":"2024-12-24T05:00:00Z","v":121183,"vw":37.655433},{"c":37.86,"h":37.94,"l":37.66,"n":861,"o":37.66,"t":"2024-12-26T05:00:00Z","v":296029,"vw":37.851597},{"c":37.7,"h":37.79,"l":37.56,"n":707,"o":37.7,"t":"2024-12-27T05:00:00Z","v":146711,"vw":37.702416},{"c":37.47,"h":37.61,"l":37.25,"n":887,"o":37.42,"t":"2024-12-30T05:00:00Z","v":247437,"vw":37.496098},{"c":37.4,"h":37.6095,"l":37.33,"n":925,"o":37.51,"t":"2024-12-31T05:00:00Z","v":211851,"vw":37.472326},{"c":37.3,"h":37.55,"l":37.17,"n":2041,"o":37.49,"t":"2025-01-02T05:00:00Z","v":307508,"vw":37.359533},{"c":37.54,"h":37.59,"l":37.3625,"n":698,"o":37.49,"t":"2025-01-03T05:00:00Z","v":155169,"vw":37.52418},{"c":37.78,"h":38.014,"l":37.74,"n":1961,"o":37.9,"t":"2025-01-06T05:00:00Z","v":299324,"vw":37.841047},{"c":37.79,"h":38.1499,"l":37.72,"n":733,"o":38.14,"t":"2025-01-07T05:00:00Z","v":143397,"vw":37.891544},{"c":37.89,"h":37.959,"l":37.61,"n":1056,"o":37.67,"t":"2025-01-08T05:00:00Z","v":320947,"vw":37.792548},{"c":37.43,"h":37.55,"l":37.145,"n":2202,"o":37.53,"t":"2025-01-10T05:00:00Z","v":769194,"vw":37.31727},{"c":37.06,"h":37.06,"l":36.76,"n":1193,"o":36.85,"t":"2025-01-13T05:00:00Z","v":255601,"vw":36.932395},{"c":37.2,"h":37.27,"l":37.01,"n":1007,"o":37.12,"t":"2025-01-14T05:00:00Z","v":1042396,"vw":37.14052},{"c":37.71,"h":37.76,"l":37.5601,"n":1175,"o":37.75,"t":"2025-01-15T05:00:00Z","v":899228,"vw":37.665891},{"c":37.72,"h":37.88,"l":37.64,"n":1321,"o":37.74,"t":"2025-01-16T05:00:00Z","v":1100786,"vw":37.737675},{"c":37.8,"h":38.0461,"l":37.8,"n":2128,"o":37.88,"t":"2025-01-17T05:00:00Z","v":834884,"vw":37.852232},{"c":38.68,"h":38.68,"l":38.31,"n":2064,"o":38.31,"t":"2025-01-21T05:00:00Z","v":507551,"vw":38.554174},{"c":38.67,"h":38.8275,"l":38.66,"n":1626,"o":38.8,"t":"2025-01-22T05:00:00Z","v":317282,"vw":38.725048},{"c":39.02,"h":39.07,"l":38.76,"n":1674,"o":38.76,"t":"2025-01-23T05:00:00Z","v":628780,"vw":39.01725},{"c":39.23,"h":39.32,"l":39.13,"n":1100,"o":39.13,"t":"2025-01-24T05:00:00Z","v":200912,"vw":39.226616},{"c":38.98,"h":38.98,"l":38.7768,"n":1165,"o":38.84,"t":"2025-01-27T05:00:00Z","v":320324,"vw":38.869386},{"c":38.94,"h":38.98,"l":38.73,"n":1557,"o":38.89,"t":"2025-01-28T05:00:00Z","v":290763,"vw":38.88933},{"c":39.01,"h":39.14,"l":38.9,"n":656,"o":39.01,"t":"2025-01-29T05:00:00Z","v":157206,"vw":39.079284},{"c":39.49,"h":39.657,"l":39.32,"n":1239,"o":39.41,"t":"2025-01-30T05:00:00Z","v":253756,"vw":39.555286},{"c":39.21,"h":39.67,"l":39.12,"n":1677,"o":39.47,"t":"2025-01-31T05:00:00Z","v":600867,"vw":39.233933},{"c":38.78,"h":38.91,"l":38.42,"n":1539,"o":38.51,"t":"2025-02-03T05:00:00Z","v":292971,"vw":38.798601},{"c":39.29,"h":39.32,"l":39.05,"n":1524,"o":39.05,"t":"2025-02-04T05:00:00Z","v":291035,"vw":39.249559},{"c":39.72,"h":39.73,"l":39.43,"n":1542,"o":39.5,"t":"2025-02-05T05:00:00Z","v":371312,"vw":39.616408},{"c":39.84,"h":39.855,"l":39.6657,"n":1071,"o":39.71,"t":"2025-02-06T05:00:00Z","v":301113,"vw":39.784396},{"c":39.54,"h":39.89,"l":39.45,"n":1478,"o":39.88,"t":"2025-02-07T05:00:00Z","v":270345,"vw":39.557097},{"c":39.77,"h":39.87,"l":39.7,"n":1205,"o":39.76,"t":"2025-02-10T05:00:00Z","v":169814,"vw":39.76576},{"c":39.97,"h":40.0199,"l":39.7101,"n":1076,"o":39.73,"t":"2025-02-11T05:00:00Z","v":192184,"vw":39.903174},{"c":40.19,"h":40.25,"l":39.74,"n":1185,"o":39.78,"t":"2025-02-12T05:00:00Z","v":311599,"vw":40.089111},{"c":40.6,"h":40.6,"l":40.2,"n":1503,"o":40.24,"t":"2025-02-13T05:00:00Z","v":380069,"vw":40.49206},{"c":40.47,"h":40.69,"l":40.47,"n":1163,"o":40.69,"t":"2025-02-14T05:00:00Z","v":210383,"vw":40.546546},{"c":40.87,"h":40.89,"l":40.7,"n":1560,"o":40.75,"t":"2025-02-18T05:00:00Z","v":442822,"vw":40.826246},{"c":40.5,"h":40.52,"l":40.3226,"n":1373,"o":40.48,"t":"2025-02-19T05:00:00Z","v":240299,"vw":40.413899},{"c":40.56,"h":40.66,"l":40.355,"n":1429,"o":40.53,"t":"2025-02-20T05:00:00Z","v":241291,"vw":40.55067},{"c":39.98,"h":40.49,"l":39.97,"n":3304,"o":40.49,"t":"2025-02-21T05:00:00Z","v":927776,"vw":40.069784},{"c":39.91,"h":40.1967,"l":39.8267,"n":1575,"o":40.17,"t":"2025-02-24T05:00:00Z","v":226629,"vw":40.05556},{"c":40.09,"h":40.23,"l":39.81,"n":1461,"o":40.19,"t":"2025-02-25T05:00:00Z","v":300728,"vw":40.003652},{"c":40.21,"h":40.52,"l":40.11,"n":1581,"o":40.21,"t":"2025-02-26T05:00:00Z","v":270947,"vw":40.321139},{"c":39.74,"h":40.17,"l":39.72,"n":1455,"o":40.17,"t":"2025-02-27T05:00:00Z","v":242304,"vw":39.92457},{"c":40.04,"h":40.04,"l":39.5303,"n":1564,"o":39.68,"t":"2025-02-28T05:00:00Z","v":769601,"vw":39.894979},{"c":40.31,"h":40.82,"l":40.09,"n":2014,"o":40.71,"t":"2025-03-03T05:00:00Z","v":630359,"vw":40.397803},{"c":40.13,"h":40.605,"l":39.62,"n":1474,"o":40.02,"t":"2025-03-04T05:00:00Z","v":274193,"vw":40.142772},{"c":41.08,"h":41.11,"l":40.43,"n":1923,"o":40.53,"t":"2025-03-05T05:00:00Z","v":280864,"vw":40.931424},{"c":40.43,"h":40.99,"l":40.42,"n":1650,"o":40.7,"t":"2025-03-06T05:00:00Z","v":363060,"vw":40.607377},{"c":40.8,"h":40.815,"l":40.27,"n":1621,"o":40.42,"t":"2025-03-07T05:00:00Z","v":263243,"vw":40.60999},{"c":39.62,"h":40.04,"l":39.2999,"n":2795,"o":39.98,"t":"2025-03-10T04:00:00Z","v":412416,"vw":39.583782},{"c":39.57,"h":39.745,"l":39.22,"n":2323,"o":39.65,"t":"2025-03-11T04:00:00Z","v":329894,"vw":39.544194},{"c":40.04,"h":40.11,"l":39.66,"n":1878,"o":39.98,"t":"2025-03-12T04:00:00Z","v":289324,"vw":39.96672},{"c":39.66,"h":39.82,"l":39.5283,"n":1239,"o":39.8,"t":"2025-03-13T04:00:00Z","v":222487,"vw":39.641903},{"c":40.49,"h":40.49,"l":39.97,"n":1641,"o":40.02,"t":"2025-03-14T04:00:00Z","v":944012,"vw":40.40573},{"c":40.99,"h":41.0105,"l":40.53,"n":1577,"o":40.54,"t":"2025-03-17T04:00:00Z","v":254653,"vw":40.892651},{"c":40.84,"h":40.86,"l":40.57,"n":1602,"o":40.84,"t":"2025-03-18T04:00:00Z","v":308455,"vw":40.790486},{"c":41.11,"h":41.23,"l":40.69,"n":1548,"o":40.77,"t":"2025-03-19T04:00:00Z","v":290458,"vw":40.940403},{"c":40.79,"h":40.87,"l":40.51,"n":1892,"o":40.52,"t":"2025-03-20T04:00:00Z","v":523633,"vw":40.791686},{"c":40.6,"h":40.72,"l":40.4626,"n":3216,"o":40.55,"t":"2025-03-21T04:00:00Z","v":938962,"vw":40.612445},{"c":40.78,"h":40.88,"l":40.68,"n":1961,"o":40.77,"t":"2025-03-24T04:00:00Z","v":504220,"vw":40.781492},{"c":41.06,"h":41.11,"l":40.95,"n":1692,"o":41.03,"t":"2025-03-25T04:00:00Z","v":265503,"vw":41.035053},{"c":40.47,"h":40.845,"l":40.385,"n":2176,"o":40.82,"t":"2025-03-26T04:00:00Z","v":377025,"vw":40.571234},{"c":40.55,"h":40.62,"l":40.3201,"n":1780,"o":40.41,"t":"2025-03-27T04:00:00Z","v":251913,"vw":40.552261},{"c":40.1,"h":40.41,"l":40.08,"n":1770,"o":40.4,"t":"2025-03-28T04:00:00Z","v":323424,"vw":40.156051},{"c":39.94,"h":39.97,"l":39.44,"n":2809,"o":39.57,"t":"2025-03-31T04:00:00Z","v":807472,"vw":39.853702},{"c":40.12,"h":40.21,"l":39.7154,"n":1620,"o":39.91,"t":"2025-04-01T04:00:00Z","v":381556,"vw":39.976178},{"c":40.35,"h":40.35,"l":39.74,"n":1419,"o":39.78,"t":"2025-04-02T04:00:00Z","v":335938,"vw":40.183842},{"c":39.51,"h":40.0999,"l":39.475,"n":2440,"o":39.71,"t":"2025-04-03T04:00:00Z","v":471067,"vw":39.730909},{"c":36.78,"h":38.012,"l":36.73,"n":2750,"o":37.9,"t":"2025-04-04T04:00:00Z","v":636504,"vw":37.210752},{"c":36.01,"h":37.48,"l":35.3501,"n":2634,"o":35.56,"t":"2025-04-07T04:00:00Z","v":602682,"vw":36.05323},{"c":36.03,"h":37.48,"l":35.65,"n":2024,"o":37.47,"t":"2025-04-08T04:00:00Z","v":974915,"vw":36.59861},{"c":38.67,"h":38.82,"l":35.8117,"n":2963,"o":35.99,"t":"2025-04-09T04:00:00Z","v":609051,"vw":37.452417},{"c":38,"h":38.28,"l":37.15,"n":3235,"o":38.02,"t":"2025-04-10T04:00:00Z","v":810340,"vw":37.79089},{"c":38.98,"h":39.06,"l":38.05,"n":1440,"o":38.18,"t":"2025-04-11T04:00:00Z","v":332707,"vw":38.705617},{"c":39.47,"h":39.641,"l":39.1165,"n":1277,"o":39.24,"t":"2025-04-14T04:00:00Z","v":215444,"vw":39.451909},{"c":39.94,"h":40.13,"l":39.76,"n":2113,"o":39.76,"t":"2025-04-15T04:00:00Z","v":316117,"vw":40.013967},{"c":39.87,"h":40.25,"l":39.71,"n":1354,"o":39.96,"t":"2025-04-16T04:00:00Z","v":544048,"vw":40.013995},{"c":40.32,"h":40.59,"l":40.17,"n":1348,"o":40.22,"t":"2025-04-17T04:00:00Z","v":265616,"vw":40.402544},{"c":40.12,"h":40.599,"l":39.7502,"n":1892,"o":40.48,"t":"2025-04-21T04:00:00Z","v":267386,"vw":39.993511},{"c":40.91,"h":41.0079,"l":40.5,"n":1382,"o":40.5,"t":"2025-04-22T04:00:00Z","v":263593,"vw":40.805442},{"c":41.02,"h":41.36,"l":40.9165,"n":1841,"o":41.3,"t":"2025-04-23T04:00:00Z","v":273490,"vw":41.110875},{"c":41.63,"h":41.69,"l":41.16,"n":1498,"o":41.16,"t":"2025-04-24T04:00:00Z","v":577542,"vw":41.584037},{"c":41.91,"h":41.93,"l":41.45,"n":1322,"o":41.63,"t":"2025-04-25T04:00:00Z","v":1096886,"vw":41.814445},{"c":42.17,"h":42.19,"l":41.8,"n":2140,"o":41.8,"t":"2025-04-28T04:00:00Z","v":837425,"vw":41.98715},{"c":42.35,"h":42.38,"l":42.05,"n":1218,"o":42.05,"t":"2025-04-29T04:00:00Z","v":261937,"vw":42.288521},{"c":42.34,"h":42.41,"l":41.79,"n":1305,"o":41.98,"t":"2025-04-30T04:00:00Z","v":297078,"vw":42.23029},{"c":42.19,"h":42.58,"l":42.18,"n":2114,"o":42.58,"t":"2025-05-01T04:00:00Z","v":363472,"vw":42.36431},{"c":43.1,"h":43.17,"l":42.87,"n":1494,"o":43,"t":"2025-05-02T04:00:00Z","v":265394,"vw":43.059678},{"c":43.13,"h":43.2799,"l":43.09,"n":1723,"o":43.09,"t":"2025-05-05T04:00:00Z","v":629464,"vw":43.190064},{"c":43.14,"h":43.2499,"l":42.97,"n":1585,"o":43.11,"t":"2025-05-06T04:00:00Z","v":288290,"vw":43.150513},{"c":42.96,"h":43.2299,"l":42.8629,"n":1533,"o":43.07,"t":"2025-05-07T04:00:00Z","v":286406,"vw":43.03826},{"c":42.83,"h":43.23,"l":42.83,"n":1786,"o":43.23,"t":"2025-05-08T04:00:00Z","v":954727,"vw":43.045714},{"c":43.05,"h":43.2,"l":42.87,"n":1561,"o":43.2,"t":"2025-05-09T04:00:00Z","v":312205,"vw":43.000721},{"c":42.88,"h":42.915,"l":42.59,"n":1999,"o":42.82,"t":"2025-05-12T04:00:00Z","v":362621,"vw":42.80344},{"c":42.89,"h":43.01,"l":42.71,"n":1485,"o":42.83,"t":"2025-05-13T04:00:00Z","v":267387,"vw":42.910506},{"c":42.77,"h":43.04,"l":42.67,"n":1127,"o":43.04,"t":"2025-05-14T04:00:00Z","v":217720,"vw":42.774422},{"c":43.37,"h":43.405,"l":43.06,"n":1478,"o":43.13,"t":"2025-05-15T04:00:00Z","v":237730,"vw":43.293851},{"c":43.54,"h":43.6,"l":43.3134,"n":3624,"o":43.43,"t":"2025-05-16T04:00:00Z","v":281804,"vw":43.506263},{"c":43.95,"h":43.99,"l":43.5,"n":1632,"o":43.5,"t":"2025-05-19T04:00:00Z","v":242673,"vw":43.845763},{"c":44.21,"h":44.2807,"l":44.04,"n":1839,"o":44.04,"t":"2025-05-20T04:00:00Z","v":409233,"vw":44.185304},{"c":43.99,"h":44.42,"l":43.94,"n":1252,"o":44.23,"t":"2025-05-21T04:00:00Z","v":242535,"vw":44.157859},{"c":44.1,"h":44.21,"l":43.84,"n":3065,"o":43.92,"t":"2025-05-22T04:00:00Z","v":436837,"vw":44.041383},{"c":44.27,"h":44.39,"l":43.74,"n":2167,"o":43.74,"t":"2025-05-23T04:00:00Z","v":682481,"vw":44.175534},{"c":44.92,"h":44.995,"l":44.82,"n":2841,"o":44.88,"t":"2025-05-27T04:00:00Z","v":449425,"vw":44.905894},{"c":44.44,"h":44.555,"l":44.37,"n":2680,"o":44.51,"t":"2025-05-28T04:00:00Z","v":379025,"vw":44.478407},{"c":44.56,"h":44.72,"l":44.34,"n":1759,"o":44.72,"t":"2025-05-29T04:00:00Z","v":418176,"vw":44.46975},{"c":44.69,"h":44.76,"l":44.36,"n":1897,"o":44.6,"t":"2025-05-30T04:00:00Z","v":371652,"vw":44.626203},{"c":45.37,"h":45.41,"l":44.77,"n":2235,"o":44.9,"t":"2025-06-02T04:00:00Z","v":961730,"vw":45.208186},{"c":45.08,"h":45.1458,"l":44.925,"n":2380,"o":45.06,"t":"2025-06-03T04:00:00Z","v":539417,"vw":45.102618},{"c":45.26,"h":45.41,"l":45.08,"n":1670,"o":45.17,"t":"2025-06-04T04:00:00Z","v":303500,"vw":45.323898},{"c":45.4,"h":45.58,"l":45.29,"n":2669,"o":45.5,"t":"2025-06-05T04:00:00Z","v":506988,"vw":45.436458},{"c":45.39,"h":45.51,"l":45.297,"n":1826,"o":45.42,"t":"2025-06-06T04:00:00Z","v":283043,"vw":45.403081},{"c":45.2,"h":45.37,"l":45.16,"n":1790,"o":45.36,"t":"2025-06-09T04:00:00Z","v":474179,"vw":45.294752},{"c":44.83,"h":45.26,"l":44.735,"n":3602,"o":45.26,"t":"2025-06-10T04:00:00Z","v":916654,"vw":44.877028},{"c":44.84,"h":45.05,"l":44.81,"n":3397,"o":44.95,"t":"2025-06-11T04:00:00Z","v":502120,"vw":44.953293},{"c":45.32,"h":45.32,"l":45.12,"n":1935,"o":45.14,"t":"2025-06-12T04:00:00Z","v":355308,"vw":45.229668},{"c":44.86,"h":45.08,"l":44.71,"n":2551,"o":44.71,"t":"2025-06-13T04:00:00Z","v":391369,"vw":44.878529},{"c":44.6,"h":44.94,"l":44.59,"n":2134,"o":44.75,"t":"2025-06-16T04:00:00Z","v":439650,"vw":44.781591},{"c":44.09,"h":44.46,"l":44,"n":1887,"o":44.46,"t":"2025-06-17T04:00:00Z","v":340995,"vw":44.237887},{"c":44.22,"h":44.49,"l":44.18,"n":2767,"o":44.3,"t":"2025-06-18T04:00:00Z","v":499530,"vw":44.348852},{"c":43.97,"h":44.255,"l":43.96,"n":3873,"o":44.22,"t":"2025-06-20T04:00:00Z","v":592483,"vw":44.070445},{"c":44.35,"h":44.35,"l":43.64,"n":2191,"o":43.64,"t":"2025-06-23T04:00:00Z","v":366399,"vw":44.080861},{"c":44.84,"h":44.915,"l":44.54,"n":2408,"o":44.71,"t":"2025-06-24T04:00:00Z","v":366970,"vw":44.789489},{"c":44.73,"h":44.73,"l":44.57,"n":1764,"o":44.71,"t":"2025-06-25T04:00:00Z","v":370673,"vw":44.653147},{"c":45.29,"h":45.29,"l":45,"n":1575,"o":45,"t":"2025-06-26T04:00:00Z","v":392078,"vw":45.174432},{"c":45.34,"h":45.5495,"l":45.22,"n":1614,"o":45.43,"t":"2025-06-27T04:00:00Z","v":336444,"vw":45.3636},{"c":45.69,"h":45.71,"l":45.3075,"n":2390,"o":45.43,"t":"2025-06-30T04:00:00Z","v":440320,"vw":45.493926},{"c":45.32,"h":45.56,"l":45.155,"n":2974,"o":45.54,"t":"2025-07-01T04:00:00Z","v":397273,"vw":45.319004},{"c":45.19,"h":45.19,"l":44.815,"n":2812,"o":44.99,"t":"2025-07-02T04:00:00Z","v":674890,"vw":45.035469},{"c":45.32,"h":45.32,"l":45.03,"n":2160,"o":45.17,"t":"2025-07-03T04:00:00Z","v":563285,"vw":45.165989},{"c":45.09,"h":45.36,"l":45.01,"n":3027,"o":45.13,"t":"2025-07-07T04:00:00Z","v":699840,"vw":45.174586},{"c":45.23,"h":45.26,"l":44.99,"n":1907,"o":45.23,"t":"2025-07-08T04:00:00Z","v":332341,"vw":45.168487},{"c":45.55,"h":45.6,"l":45.32,"n":2171,"o":45.35,"t":"2025-07-09T04:00:00Z","v":378440,"vw":45.472151},{"c":45.34,"h":45.36,"l":45.13,"n":1746,"o":45.36,"t":"2025-07-10T04:00:00Z","v":324012,"vw":45.292478},{"c":44.89,"h":45.0079,"l":44.87,"n":1573,"o":44.94,"t":"2025-07-11T04:00:00Z","v":333019,"vw":44.944151},{"c":45.06,"h":45.149,"l":44.82,"n":2187,"o":44.87,"t":"2025-07-14T04:00:00Z","v":851843,"vw":45.082345},{"c":44.58,"h":45.01,"l":44.52,"n":2209,"o":45.01,"t":"2025-07-15T04:00:00Z","v":462563,"vw":44.590164},{"c":44.95,"h":44.95,"l":44.55,"n":2685,"o":44.71,"t":"2025-07-16T04:00:00Z","v":690069,"vw":44.814601},{"c":45.09,"h":45.095,"l":44.76,"n":1895,"o":44.81,"t":"2025-07-17T04:00:00Z","v":640509,"vw":44.947496},{"c":44.99,"h":45.27,"l":44.94,"n":1753,"o":45.27,"t":"2025-07-18T04:00:00Z","v":377430,"vw":45.05195},{"c":45.17,"h":45.3699,"l":44.9924,"n":2168,"o":45.13,"t":"2025-07-21T04:00:00Z","v":335441,"vw":45.222015},{"c":45.26,"h":45.31,"l":44.9089,"n":1946,"o":45.09,"t":"2025-07-22T04:00:00Z","v":433474,"vw":45.196351},{"c":45.91,"h":45.91,"l":45.41,"n":2880,"o":45.46,"t":"2025-07-23T04:00:00Z","v":462340,"vw":45.735921},{"c":45.64,"h":45.86,"l":45.64,"n":3110,"o":45.76,"t":"2025-07-24T04:00:00Z","v":677456,"vw":45.7841},{"c":45.63,"h":45.64,"l":45.35,"n":2457,"o":45.43,"t":"2025-07-25T04:00:00Z","v":316887,"vw":45.503292},{"c":44.81,"h":45.22,"l":44.71,"n":2648,"o":45.22,"t":"2025-07-28T04:00:00Z","v":982299,"vw":44.829315},{"c":45.09,"h":45.11,"l":44.94,"n":3469,"o":45.04,"t":"2025-07-29T04:00:00Z","v":448485,"vw":45.028588},{"c":44.9,"h":45.18,"l":44.74,"n":2478,"o":45.06,"t":"2025-07-30T04:00:00Z","v":395636,"vw":44.986273},{"c":44.76,"h":45.02,"l":44.665,"n":1462,"o":45,"t":"2025-07-31T04:00:00Z","v":269344,"vw":44.837791},{"c":44.68,"h":44.75,"l":44.32,"n":2000,"o":44.69,"t":"2025-08-01T04:00:00Z","v":364772,"vw":44.574144},{"c":45.48,"h":45.485,"l":45.32,"n":1359,"o":45.32,"t":"2025-08-04T04:00:00Z","v":220415,"vw":45.415142},{"c":45.53,"h":45.6084,"l":45.33,"n":1969,"o":45.45,"t":"2025-08-05T04:00:00Z","v":286632,"vw":45.505206},{"c":45.98,"h":46.005,"l":45.7008,"n":1837,"o":45.75,"t":"2025-08-06T04:00:00Z","v":402621,"vw":45.936433},{"c":46.13,"h":46.35,"l":45.93,"n":2997,"o":46.3,"t":"2025-08-07T04:00:00Z","v":575217,"vw":46.051221},{"c":46.24,"h":46.34,"l":46.145,"n":2414,"o":46.22,"t":"2025-08-08T04:00:00Z","v":430921,"vw":46.25115},{"c":46.16,"h":46.25,"l":46.06,"n":2048,"o":46.13,"t":"2025-08-11T04:00:00Z","v":346427,"vw":46.149776},{"c":46.55,"h":46.56,"l":46.25,"n":1710,"o":46.32,"t":"2025-08-12T04:00:00Z","v":283811,"vw":46.482334},{"c":46.78,"h":46.81,"l":46.69,"n":3073,"o":46.75,"t":"2025-08-13T04:00:00Z","v":712266,"vw":46.753906},{"c":46.81,"h":46.8553,"l":46.51,"n":1472,"o":46.71,"t":"2025-08-14T04:00:00Z","v":258032,"vw":46.75361},{"c":47.06,"h":47.07,"l":46.9645,"n":1364,"o":47,"t":"2025-08-15T04:00:00Z","v":254566,"vw":47.000221},{"c":47.03,"h":47.03,"l":46.87,"n":1358,"o":47,"t":"2025-08-18T04:00:00Z","v":334985,"vw":46.957389},{"c":46.71,"h":46.96,"l":46.69,"n":1423,"o":46.95,"t":"2025-08-19T04:00:00Z","v":537008,"vw":46.787257},{"c":46.91,"h":46.97,"l":46.7399,"n":1455,"o":46.8,"t":"2025-08-20T04:00:00Z","v":265379,"vw":46.893632},{"c":46.78,"h":46.895,"l":46.7,"n":1573,"o":46.8,"t":"2025-08-21T04:00:00Z","v":354429,"vw":46.801157},{"c":47.38,"h":47.47,"l":46.9399,"n":1848,"o":46.97,"t":"2025-08-22T04:00:00Z","v":408434,"vw":47.353571},{"c":46.74,"h":47.18,"l":46.73,"n":1453,"o":47.11,"t":"2025-08-25T04:00:00Z","v":221281,"vw":46.923832},{"c":46.73,"h":46.735,"l":46.53,"n":1585,"o":46.59,"t":"2025-08-26T04:00:00Z","v":271128,"vw":46.668638},{"c":46.48,"h":46.5,"l":46.215,"n":1791,"o":46.34,"t":"2025-08-27T04:00:00Z","v":348063,"vw":46.404504},{"c":46.64,"h":46.7,"l":46.49,"n":1379,"o":46.62,"t":"2025-08-28T04:00:00Z","v":241422,"vw":46.643423},{"c":46.54,"h":46.565,"l":46.35,"n":1520,"o":46.41,"t":"2025-08-29T04:00:00Z","v":258475,"vw":46.492331},{"c":46.07,"h":46.07,"l":45.61,"n":2830,"o":45.7,"t":"2025-09-02T04:00:00Z","v":889830,"vw":45.964169},{"c":46.02,"h":46.0973,"l":45.78,"n":1793,"o":45.78,"t":"2025-09-03T04:00:00Z","v":234972,"vw":45.972731},{"c":46.48,"h":46.49,"l":46.24,"n":2034,"o":46.3,"t":"2025-09-04T04:00:00Z","v":241880,"vw":46.401877},{"c":46.54,"h":46.83,"l":46.37,"n":2069,"o":46.77,"t":"2025-09-05T04:00:00Z","v":372420,"vw":46.542797},{"c":47.06,"h":47.0786,"l":46.85,"n":1519,"o":46.95,"t":"2025-09-08T04:00:00Z","v":237075,"vw":47.0036},{"c":47.04,"h":47.04,"l":46.84,"n":1485,"o":46.9,"t":"2025-09-09T04:00:00Z","v":690808,"vw":46.927457},{"c":47.23,"h":47.37,"l":47.12,"n":2033,"o":47.27,"t":"2025-09-10T04:00:00Z","v":821334,"vw":47.229945},{"c":47.76,"h":47.77,"l":47.46,"n":1858,"o":47.52,"t":"2025-09-11T04:00:00Z","v":508152,"vw":47.683398},{"c":47.63,"h":47.71,"l":47.525,"n":1499,"o":47.55,"t":"2025-09-12T04:00:00Z","v":409886,"vw":47.641577},{"c":48.01,"h":48.045,"l":47.8,"n":1647,"o":47.93,"t":"2025-09-15T04:00:00Z","v":530307,"vw":47.993287},{"c":47.66,"h":47.8,"l":47.455,"n":1617,"o":47.8,"t":"2025-09-16T04:00:00Z","v":441954,"vw":47.639179},{"c":47.35,"h":47.67,"l":47.18,"n":1830,"o":47.6,"t":"2025-09-17T04:00:00Z","v":648517,"vw":47.405615},{"c":47.49,"h":47.54,"l":47.16,"n":1517,"o":47.36,"t":"2025-09-18T04:00:00Z","v":478945,"vw":47.478335},{"c":47.55,"h":47.58,"l":47.37,"n":1504,"o":47.4,"t":"2025-09-19T04:00:00Z","v":442741,"vw":47.499723},{"c":47.58,"h":47.63,"l":47.355,"n":1366,"o":47.41,"t":"2025-09-22T04:00:00Z","v":412845,"vw":47.546389},{"c":47.35,"h":47.64,"l":47.3401,"n":1177,"o":47.63,"t":"2025-09-23T04:00:00Z","v":252105,"vw":47.483436},{"c":47.26,"h":47.4758,"l":47.22,"n":1050,"o":47.36,"t":"2025-09-24T04:00:00Z","v":185366,"vw":47.29334},{"c":46.96,"h":47.02,"l":46.82,"n":1336,"o":46.9,"t":"2025-09-25T04:00:00Z","v":602191,"vw":46.944479},{"c":47.47,"h":47.485,"l":47.28,"n":1332,"o":47.28,"t":"2025-09-26T04:00:00Z","v":254201,"vw":47.404774},{"c":47.61,"h":47.76,"l":47.56,"n":1817,"o":47.65,"t":"2025-09-29T04:00:00Z","v":595806,"vw":47.626765},{"c":47.88,"h":47.91,"l":47.64,"n":1993,"o":47.64,"t":"2025-09-30T04:00:00Z","v":552157,"vw":47.810396},{"c":47.95,"h":48.05,"l":47.8542,"n":1544,"o":47.87,"t":"2025-10-01T04:00:00Z","v":301959,"vw":47.972212},{"c":47.91,"h":48.06,"l":47.645,"n":1510,"o":48.06,"t":"2025-10-02T04:00:00Z","v":232453,"vw":47.887609},{"c":48.16,"h":48.22,"l":48,"n":1420,"o":48.16,"t":"2025-10-03T04:00:00Z","v":202559,"vw":48.124633},{"c":48.11,"h":48.25,"l":48.06,"n":1486,"o":48.21,"t":"2025-10-06T04:00:00Z","v":213913,"vw":48.158051},{"c":47.75,"h":47.93,"l":47.7065,"n":1707,"o":47.92,"t":"2025-10-07T04:00:00Z","v":231141,"vw":47.761647},{"c":48.06,"h":48.13,"l":47.96,"n":1727,"o":48.13,"t":"2025-10-08T04:00:00Z","v":316241,"vw":48.035022},{"c":47.56,"h":47.95,"l":47.4412,"n":1588,"o":47.95,"t":"2025-10-09T04:00:00Z","v":262879,"vw":47.553449},{"c":46.88,"h":47.49,"l":46.815,"n":5866,"o":47.4,"t":"2025-10-10T04:00:00Z","v":499628,"vw":46.994742},{"c":47.27,"h":47.2859,"l":47.0023,"n":4331,"o":47.07,"t":"2025-10-13T04:00:00Z","v":314534,"vw":47.215062},{"c":47.45,"h":47.585,"l":46.91,"n":3117,"o":46.94,"t":"2025-10-14T04:00:00Z","v":389551,"vw":47.438787},{"c":47.4,"h":47.655,"l":47.17,"n":3652,"o":47.55,"t":"2025-10-15T04:00:00Z","v":374725,"vw":47.422254},{"c":47.49,"h":47.6835,"l":47.325,"n":7128,"o":47.51,"t":"2025-10-16T04:00:00Z","v":1010231,"vw":47.445794},{"c":47.16,"h":47.23,"l":46.88,"n":3762,"o":47.14,"t":"2025-10-17T04:00:00Z","v":353178,"vw":47.102627},{"c":47.67,"h":47.71,"l":47.51,"n":2159,"o":47.57,"t":"2025-10-20T04:00:00Z","v":311489,"vw":47.659288},{"c":47.18,"h":47.43,"l":47.16,"n":3613,"o":47.43,"t":"2025-10-21T04:00:00Z","v":428510,"vw":47.23807},{"c":47.14,"h":47.33,"l":46.94,"n":5341,"o":47.19,"t":"2025-10-22T04:00:00Z","v":518151,"vw":47.130925},{"c":47.46,"h":47.5,"l":47.31,"n":5155,"o":47.36,"t":"2025-10-23T04:00:00Z","v":443975,"vw":47.430613},{"c":47.47,"h":47.56,"l":47.41,"n":2443,"o":47.49,"t":"2025-10-24T04:00:00Z","v":305262,"vw":47.481515},{"c":47.74,"h":47.79,"l":47.63,"n":2621,"o":47.73,"t":"2025-10-27T04:00:00Z","v":386199,"vw":47.708541},{"c":48.01,"h":48.13,"l":47.84,"n":1837,"o":47.84,"t":"2025-10-28T04:00:00Z","v":539919,"vw":48.051194},{"c":47.76,"h":48.075,"l":47.55,"n":2739,"o":48.03,"t":"2025-10-29T04:00:00Z","v":399785,"vw":47.872996},{"c":47.65,"h":47.8,"l":47.45,"n":2436,"o":47.45,"t":"2025-10-30T04:00:00Z","v":363141,"vw":47.687945},{"c":47.655,"h":47.71,"l":47.45,"n":2366,"o":47.66,"t":"2025-10-31T04:00:00Z","v":255122,"vw":47.608456},{"c":47.87,"h":47.87,"l":47.65,"n":2548,"o":47.83,"t":"2025-11-03T05:00:00Z","v":382417,"vw":47.801237},{"c":47.395,"h":47.5801,"l":47.23,"n":5211,"o":47.28,"t":"2025-11-04T05:00:00Z","v":859569,"vw":47.404697},{"c":47.7442,"h":47.785,"l":47.47,"n":2514,"o":47.47,"t":"2025-11-05T05:00:00Z","v":439574,"vw":47.719048},{"c":47.67,"h":47.87,"l":47.55,"n":3618,"o":47.76,"t":"2025-11-06T05:00:00Z","v":510909,"vw":47.696731},{"c":47.84,"h":47.84,"l":47.265,"n":3477,"o":47.34,"t":"2025-11-07T05:00:00Z","v":505488,"vw":47.554732},{"c":48.44,"h":48.47,"l":48.1,"n":3782,"o":48.17,"t":"2025-11-10T05:00:00Z","v":560088,"vw":48.341685},{"c":48.55,"h":48.62,"l":48.38,"n":2540,"o":48.51,"t":"2025-11-11T05:00:00Z","v":397147,"vw":48.530978},{"c":48.98,"h":49.0355,"l":48.63,"n":1885,"o":48.72,"t":"2025-11-12T05:00:00Z","v":1039536,"vw":48.945287},{"c":48.47,"h":49.06,"l":48.4109,"n":3608,"o":49,"t":"2025-11-13T05:00:00Z","v":729471,"vw":48.603063},{"c":48.31,"h":48.37,"l":47.92,"n":2390,"o":47.92,"t":"2025-11-14T05:00:00Z","v":479583,"vw":48.270307},{"c":47.73,"h":48.18,"l":47.55,"n":3466,"o":48.05,"t":"2025-11-17T05:00:00Z","v":530303,"vw":47.808772},{"c":47.22,"h":47.355,"l":46.94,"n":3753,"o":47.13,"t":"2025-11-18T05:00:00Z","v":689318,"vw":47.204672},{"c":46.91,"h":47.28,"l":46.73,"n":3887,"o":47.09,"t":"2025-11-19T05:00:00Z","v":593533,"vw":46.947271},{"c":46.35,"h":47.47,"l":46.345,"n":2525,"o":47.41,"t":"2025-11-20T05:00:00Z","v":425701,"vw":46.738925},{"c":46.7,"h":46.85,"l":46.31,"n":3757,"o":46.63,"t":"2025-11-21T05:00:00Z","v":1316208,"vw":46.697786},{"c":46.82,"h":46.89,"l":46.6,"n":2317,"o":46.68,"t":"2025-11-24T05:00:00Z","v":472152,"vw":46.785388},{"c":47.41,"h":47.435,"l":46.85,"n":2785,"o":47.03,"t":"2025-11-25T05:00:00Z","v":508150,"vw":47.264316},{"c":48.12,"h":48.2099,"l":47.76,"n":1744,"o":47.76,"t":"2025-11-26T05:00:00Z","v":272446,"vw":48.079812},{"c":48.39,"h":48.39,"l":48.15,"n":2289,"o":48.21,"t":"2025-11-28T05:00:00Z","v":870404,"vw":48.350907},{"c":47.97,"h":48.21,"l":47.94,"n":2932,"o":48.08,"t":"2025-12-01T05:00:00Z","v":491531,"vw":48.083508},{"c":48.23,"h":48.275,"l":48.05,"n":2618,"o":48.21,"t":"2025-12-02T05:00:00Z","v":466374,"vw":48.178184},{"c":48.4,"h":48.465,"l":48.195,"n":3163,"o":48.29,"t":"2025-12-03T05:00:00Z","v":724985,"vw":48.351732},{"c":48.68,"h":48.76,"l":48.54,"n":2263,"o":48.54,"t":"2025-12-04T05:00:00Z","v":267861,"vw":48.66953},{"c":48.62,"h":48.9799,"l":48.51,"n":1407,"o":48.87,"t":"2025-12-05T05:00:00Z","v":254982,"vw":48.659962},{"c":48.7,"h":48.81,"l":48.57,"n":1601,"o":48.79,"t":"2025-12-08T05:00:00Z","v":439856,"vw":48.657412},{"c":48.74,"h":48.95,"l":48.73,"n":1432,"o":48.79,"t":"2025-12-09T05:00:00Z","v":242267,"vw":48.797675},{"c":49.23,"h":49.39,"l":48.71,"n":2319,"o":48.73,"t":"2025-12-10T05:00:00Z","v":613842,"vw":49.093458},{"c":49.59,"h":49.63,"l":49.31,"n":2124,"o":49.37,"t":"2025-12-11T05:00:00Z","v":397041,"vw":49.529838},{"c":49.13,"h":49.5658,"l":48.86,"n":3891,"o":49.52,"t":"2025-12-12T05:00:00Z","v":809456,"vw":49.100035},{"c":49.32,"h":49.54,"l":49.25,"n":1909,"o":49.47,"t":"2025-12-15T05:00:00Z","v":315461,"vw":49.385023},{"c":47.32,"h":47.53,"l":47.185,"n":2815,"o":47.45,"t":"2025-12-16T05:00:00Z","v":525977,"vw":47.361423},{"c":46.96,"h":47.445,"l":46.945,"n":6272,"o":47.43,"t":"2025-12-17T05:00:00Z","v":1375574,"vw":47.016084},{"c":47.35,"h":47.59,"l":47.2299,"n":4603,"o":47.39,"t":"2025-12-18T05:00:00Z","v":867207,"vw":47.416005},{"c":47.82,"h":47.9964,"l":47.67,"n":3808,"o":47.67,"t":"2025-12-19T05:00:00Z","v":937809,"vw":47.900813},{"c":47.99,"h":48.0699,"l":47.835,"n":2464,"o":47.89,"t":"2025-12-22T05:00:00Z","v":809479,"vw":47.998311},{"c":48.28,"h":48.33,"l":48.18,"n":2109,"o":48.21,"t":"2025-12-23T05:00:00Z","v":299216,"vw":48.287907},{"c":48.35,"h":48.39,"l":48.24,"n":832,"o":48.24,"t":"2025-12-24T05:00:00Z","v":153448,"vw":48.350112},{"c":48.42,"h":48.43,"l":48.27,"n":1756,"o":48.43,"t":"2025-12-26T05:00:00Z","v":300164,"vw":48.339943},{"c":48.08,"h":48.17,"l":47.97,"n":2135,"o":48.05,"t":"2025-12-29T05:00:00Z","v":334973,"vw":48.058348},{"c":48.19,"h":48.3756,"l":48.185,"n":1515,"o":48.33,"t":"2025-12-30T05:00:00Z","v":241247,"vw":48.280396},{"c":47.97,"h":48.1,"l":47.925,"n":3114,"o":48.1,"t":"2025-12-31T05:00:00Z","v":1221960,"vw":47.979874},{"c":48.68,"h":48.68,"l":48.375,"n":3040,"o":48.53,"t":"2026-01-02T05:00:00Z","v":475749,"vw":48.54561},{"c":49.53,"h":49.5475,"l":49.02,"n":2218,"o":49.02,"t":"2026-01-05T05:00:00Z","v":458823,"vw":49.476854},{"c":49.53,"h":49.7227,"l":49.46,"n":3695,"o":49.7,"t":"2026-01-06T05:00:00Z","v":650555,"vw":49.569546},{"c":49.35,"h":49.48,"l":49.26,"n":3423,"o":49.48,"t":"2026-01-07T05:00:00Z","v":436144,"vw":49.361107},{"c":49.38,"h":49.38,"l":49.17,"n":2474,"o":49.23,"t":"2026-01-08T05:00:00Z","v":380469,"vw":49.273008},{"c":49.7,"h":49.7,"l":49.42,"n":3409,"o":49.46,"t":"2026-01-09T05:00:00Z","v":688282,"vw":49.6344},{"c":50.15,"h":50.16,"l":49.84,"n":2743,"o":49.84,"t":"2026-01-12T05:00:00Z","v":434267,"vw":50.062641},{"c":49.98,"h":50.07,"l":49.815,"n":2533,"o":50.03,"t":"2026-01-13T05:00:00Z","v":321544,"vw":49.976266},{"c":50.05,"h":50.08,"l":49.87,"n":2236,"o":50.06,"t":"2026-01-14T05:00:00Z","v":433354,"vw":49.997501},{"c":50.12,"h":50.33,"l":50.115,"n":2466,"o":50.21,"t":"2026-01-15T05:00:00Z","v":394816,"vw":50.236802},{"c":50.27,"h":50.325,"l":50.02,"n":3199,"o":50.21,"t":"2026-01-16T05:00:00Z","v":605139,"vw":50.263789},{"c":49.74,"h":50.07,"l":49.6401,"n":3530,"o":49.74,"t":"2026-01-20T05:00:00Z","v":492429,"vw":49.826224},{"c":50.02,"h":50.255,"l":49.53,"n":4622,"o":49.83,"t":"2026-01-21T05:00:00Z","v":2262906,"vw":49.751787},{"c":50.16,"h":50.325,"l":49.99,"n":3961,"o":50.31,"t":"2026-01-22T05:00:00Z","v":1774201,"vw":50.236712},{"c":50.47,"h":50.49,"l":49.97,"n":2605,"o":50.15,"t":"2026-01-23T05:00:00Z","v":623198,"vw":50.328622},{"c":50.69,"h":50.95,"l":50.665,"n":3891,"o":50.83,"t":"2026-01-26T05:00:00Z","v":1228105,"vw":50.794312},{"c":51.71,"h":51.761,"l":51.27,"n":3504,"o":51.27,"t":"2026-01-27T05:00:00Z","v":606768,"vw":51.53316},{"c":51.37,"h":51.5,"l":51.08,"n":7905,"o":51.43,"t":"2026-01-28T05:00:00Z","v":889588,"vw":51.262754},{"c":51.58,"h":51.91,"l":50.805,"n":5288,"o":51.91,"t":"2026-01-29T05:00:00Z","v":753260,"vw":51.286043},{"c":50.69,"h":51.37,"l":50.5,"n":8118,"o":51.24,"t":"2026-01-30T05:00:00Z","v":1458126,"vw":50.779895},{"c":51.09,"h":51.11,"l":50.52,"n":4537,"o":50.68,"t":"2026-02-02T05:00:00Z","v":721656,"vw":50.937018},{"c":51.31,"h":51.41,"l":50.81,"n":7559,"o":51.27,"t":"2026-02-03T05:00:00Z","v":1108495,"vw":51.161147},{"c":50.9,"h":51.66,"l":50.625,"n":6442,"o":51.66,"t":"2026-02-04T05:00:00Z","v":1042978,"vw":50.987999},{"c":49.88,"h":50.54,"l":49.84,"n":4673,"o":50.23,"t":"2026-02-05T05:00:00Z","v":882859,"vw":50.167505},{"c":51.29,"h":51.305,"l":50.78,"n":3075,"o":50.78,"t":"2026-02-06T05:00:00Z","v":402470,"vw":51.15084},{"c":52.38,"h":52.43,"l":51.66,"n":3051,"o":51.68,"t":"2026-02-09T05:00:00Z","v":536635,"vw":52.174937},{"c":52.27,"h":52.6,"l":52.27,"n":3629,"o":52.5,"t":"2026-02-10T05:00:00Z","v":540804,"vw":52.415142},{"c":52.57,"h":52.79,"l":52.06,"n":3786,"o":52.75,"t":"2026-02-11T05:00:00Z","v":501218,"vw":52.460723},{"c":51.73,"h":52.6,"l":51.59,"n":4410,"o":52.57,"t":"2026-02-12T05:00:00Z","v":601263,"vw":51.869061},{"c":51.69,"h":51.805,"l":51.15,"n":3163,"o":51.46,"t":"2026-02-13T05:00:00Z","v":447230,"vw":51.610864},{"c":51.8,"h":51.91,"l":51.17,"n":3549,"o":51.36,"t":"2026-02-17T05:00:00Z","v":552016,"vw":51.600923},{"c":52.18,"h":52.43,"l":51.98,"n":2269,"o":52.07,"t":"2026-02-18T05:00:00Z","v":392187,"vw":52.21292},{"c":52.07,"h":52.07,"l":51.525,"n":4747,"o":51.71,"t":"2026-02-19T05:00:00Z","v":529284,"vw":51.885447},{"c":52.56,"h":52.62,"l":52.04,"n":3677,"o":52.04,"t":"2026-02-20T05:00:00Z","v":900696,"vw":52.478501},{"c":52.42,"h":52.86,"l":52.23,"n":2807,"o":52.71,"t":"2026-02-23T05:00:00Z","v":484815,"vw":52.448067},{"c":52.44,"h":52.52,"l":51.94,"n":2018,"o":52.09,"t":"2026-02-24T05:00:00Z","v":288367,"vw":52.357665},{"c":53.08,"h":53.175,"l":52.755,"n":2331,"o":52.77,"t":"2026-02-25T05:00:00Z","v":340278,"vw":53.024555},{"c":53.05,"h":53.09,"l":52.53,"n":2631,"o":53.03,"t":"2026-02-26T05:00:00Z","v":455025,"vw":52.949864},{"c":52.71,"h":53.02,"l":52.52,"n":6193,"o":52.88,"t":"2026-02-27T05:00:00Z","v":1298063,"vw":52.699017},{"c":51.9,"h":52.045,"l":51.4144,"n":6632,"o":51.44,"t":"2026-03-02T05:00:00Z","v":966540,"vw":51.76753},{"c":50.01,"h":50.21,"l":48.7,"n":5419,"o":49.34,"t":"2026-03-03T05:00:00Z","v":676445,"vw":49.69},{"c":50.83,"h":50.865,"l":50.2597,"n":6500,"o":50.47,"t":"2026-03-04T05:00:00Z","v":1142541,"vw":50.718594},{"c":49.38,"h":50.105,"l":48.895,"n":9379,"o":50,"t":"2026-03-05T05:00:00Z","v":1328036,"vw":49.261241},{"c":48.72,"h":49.02,"l":48.17,"n":6603,"o":48.3,"t":"2026-03-06T05:00:00Z","v":1107289,"vw":48.701888},{"c":49.22,"h":49.38,"l":47.5004,"n":6280,"o":47.95,"t":"2026-03-09T04:00:00Z","v":861632,"vw":48.419904},{"c":49.73,"h":50.55,"l":49.575,"n":6304,"o":49.7,"t":"2026-03-10T04:00:00Z","v":783662,"vw":49.961704},{"c":49.46,"h":49.68,"l":49.135,"n":4468,"o":49.31,"t":"2026-03-11T04:00:00Z","v":832227,"vw":49.429568},{"c":48.48,"h":48.9,"l":48.1,"n":4089,"o":48.8,"t":"2026-03-12T04:00:00Z","v":722951,"vw":48.538512},{"c":47.65,"h":48.78,"l":47.59,"n":3198,"o":48.52,"t":"2026-03-13T04:00:00Z","v":611361,"vw":47.874357},{"c":48.73,"h":48.84,"l":48.4,"n":2923,"o":48.43,"t":"2026-03-16T04:00:00Z","v":448811,"vw":48.679725},{"c":48.91,"h":49.22,"l":48.8,"n":1881,"o":49,"t":"2026-03-17T04:00:00Z","v":498846,"vw":48.946508},{"c":48.12,"h":48.86,"l":48.095,"n":4823,"o":48.75,"t":"2026-03-18T04:00:00Z","v":708329,"vw":48.493856},{"c":47.85,"h":48.135,"l":46.81,"n":5086,"o":46.93,"t":"2026-03-19T04:00:00Z","v":959266,"vw":47.664274},{"c":46.31,"h":47.7,"l":45.975,"n":5313,"o":47.64,"t":"2026-03-20T04:00:00Z","v":1132900,"vw":46.368237},{"c":47.61,"h":48.22,"l":47.17,"n":9008,"o":47.32,"t":"2026-03-23T04:00:00Z","v":1901688,"vw":47.735658},{"c":47.34,"h":47.5999,"l":46.725,"n":5601,"o":46.81,"t":"2026-03-24T04:00:00Z","v":906964,"vw":47.316793},{"c":48.26,"h":48.48,"l":47.935,"n":4500,"o":48.33,"t":"2026-03-25T04:00:00Z","v":565750,"vw":48.294801},{"c":46.92,"h":47.79,"l":46.915,"n":4403,"o":47.41,"t":"2026-03-26T04:00:00Z","v":676765,"vw":47.318642},{"c":46.43,"h":46.96,"l":46.25,"n":3061,"o":46.59,"t":"2026-03-27T04:00:00Z","v":453190,"vw":46.520302},{"c":46.26,"h":46.88,"l":46.0601,"n":5379,"o":46.77,"t":"2026-03-30T04:00:00Z","v":995024,"vw":46.56414},{"c":48.02,"h":48.06,"l":46.915,"n":8321,"o":47.03,"t":"2026-03-31T04:00:00Z","v":1013170,"vw":47.410967},{"c":49.32,"h":49.68,"l":49.04,"n":5356,"o":49.04,"t":"2026-04-01T04:00:00Z","v":688361,"vw":49.317031},{"c":48.8,"h":49.06,"l":47.83,"n":5344,"o":47.93,"t":"2026-04-02T04:00:00Z","v":603376,"vw":48.699081},{"c":49.12,"h":49.18,"l":48.79,"n":3061,"o":48.83,"t":"2026-04-06T04:00:00Z","v":428368,"vw":49.045345},{"c":49.04,"h":49.08,"l":48.145,"n":4532,"o":48.67,"t":"2026-04-07T04:00:00Z","v":603827,"vw":48.631682},{"c":51.42,"h":51.8,"l":51.015,"n":3332,"o":51.53,"t":"2026-04-08T04:00:00Z","v":436155,"vw":51.310587},{"c":51.38,"h":51.6097,"l":50.755,"n":2608,"o":50.92,"t":"2026-04-09T04:00:00Z","v":352764,"vw":51.250849},{"c":51.63,"h":51.85,"l":51.425,"n":2660,"o":51.62,"t":"2026-04-10T04:00:00Z","v":308267,"vw":51.611244},{"c":51.98,"h":52.01,"l":51.1,"n":3136,"o":51.17,"t":"2026-04-13T04:00:00Z","v":362359,"vw":51.61983},{"c":52.66,"h":52.73,"l":52.37,"n":2804,"o":52.45,"t":"2026-04-14T04:00:00Z","v":358412,"vw":52.594614},{"c":52.32,"h":52.42,"l":52.07,"n":3351,"o":52.39,"t":"2026-04-15T04:00:00Z","v":547675,"vw":52.2393},{"c":52.01,"h":52.41,"l":51.835,"n":2588,"o":52.35,"t":"2026-04-16T04:00:00Z","v":319964,"vw":52.035914},{"c":52.81,"h":53.21,"l":52.64,"n":3757,"o":52.75,"t":"2026-04-17T04:00:00Z","v":500220,"vw":52.890453},{"c":52.48,"h":52.5,"l":52.08,"n":3056,"o":52.4,"t":"2026-04-20T04:00:00Z","v":332095,"vw":52.405542},{"c":51.2,"h":52.23,"l":51.145,"n":5277,"o":52.21,"t":"2026-04-21T04:00:00Z","v":763321,"vw":51.593821},{"c":51.57,"h":51.795,"l":51.38,"n":4055,"o":51.77,"t":"2026-04-22T04:00:00Z","v":691559,"vw":51.590359},{"c":51.17,"h":51.72,"l":50.62,"n":3456,"o":51.4,"t":"2026-04-23T04:00:00Z","v":423628,"vw":51.241255},{"c":51.52,"h":51.61,"l":51.17,"n":3427,"o":51.29,"t":"2026-04-24T04:00:00Z","v":331093,"vw":51.484309},{"c":51.42,"h":51.67,"l":51.29,"n":2339,"o":51.53,"t":"2026-04-27T04:00:00Z","v":333389,"vw":51.428033},{"c":51.07,"h":51.21,"l":50.78,"n":2889,"o":51.03,"t":"2026-04-28T04:00:00Z","v":460129,"vw":51.038686},{"c":50.575,"h":50.96,"l":50.36,"n":3669,"o":50.94,"t":"2026-04-29T04:00:00Z","v":576912,"vw":50.631323},{"c":51.92,"h":52.015,"l":51.15,"n":4825,"o":51.29,"t":"2026-04-30T04:00:00Z","v":669831,"vw":51.771799},{"c":51.68,"h":52.015,"l":51.6,"n":3917,"o":51.72,"t":"2026-05-01T04:00:00Z","v":605549,"vw":51.824434},{"c":51.01,"h":51.47,"l":50.86,"n":6493,"o":51.38,"t":"2026-05-04T04:00:00Z","v":876833,"vw":51.105654},{"c":51.71,"h":51.8,"l":51.36,"n":3606,"o":51.53,"t":"2026-05-05T04:00:00Z","v":388455,"vw":51.680047},{"c":52.96,"h":52.995,"l":52.52,"n":3598,"o":52.65,"t":"2026-05-06T04:00:00Z","v":472516,"vw":52.848554},{"c":52.01,"h":52.95,"l":51.98,"n":3154,"o":52.95,"t":"2026-05-07T04:00:00Z","v":352806,"vw":52.263772},{"c":52.79,"h":52.79,"l":52.43,"n":2959,"o":52.6,"t":"2026-05-08T04:00:00Z","v":464488,"vw":52.654402},{"c":53.02,"h":53.06,"l":52.73,"n":4352,"o":52.73,"t":"2026-05-11T04:00:00Z","v":540892,"vw":52.978561},{"c":52.78,"h":52.835,"l":52.18,"n":2866,"o":52.55,"t":"2026-05-12T04:00:00Z","v":345448,"vw":52.521023},{"c":53.34,"h":53.35,"l":52.8,"n":3475,"o":52.86,"t":"2026-05-13T04:00:00Z","v":411355,"vw":53.149338},{"c":53,"h":53.14,"l":52.94,"n":2705,"o":53.14,"t":"2026-05-14T04:00:00Z","v":394915,"vw":53.038709},{"c":51.82,"h":52.06,"l":51.76,"n":4813,"o":52,"t":"2026-05-15T04:00:00Z","v":614942,"vw":51.882056},{"c":52.08,"h":52.24,"l":51.68,"n":2553,"o":52.19,"t":"2026-05-18T04:00:00Z","v":380722,"vw":51.938247},{"c":51.57,"h":51.83,"l":51.26,"n":3431,"o":51.51,"t":"2026-05-19T04:00:00Z","v":471239,"vw":51.587198},{"c":52.42,"h":52.53,"l":51.69,"n":4763,"o":51.74,"t":"2026-05-20T04:00:00Z","v":566487,"vw":52.261685},{"c":52.75,"h":52.945,"l":51.95,"n":3593,"o":51.99,"t":"2026-05-21T04:00:00Z","v":555192,"vw":52.640733},{"c":52.78,"h":53.02,"l":52.6,"n":2044,"o":52.75,"t":"2026-05-22T04:00:00Z","v":266556,"vw":52.818666},{"c":53.43,"h":53.6,"l":53.245,"n":4392,"o":53.48,"t":"2026-05-26T04:00:00Z","v":537101,"vw":53.370074},{"c":52.84,"h":53.07,"l":52.655,"n":4126,"o":53.04,"t":"2026-05-27T04:00:00Z","v":525913,"vw":52.835338},{"c":52.76,"h":52.91,"l":52.32,"n":3144,"o":52.64,"t":"2026-05-28T04:00:00Z","v":462530,"vw":52.722591},{"c":52.86,"h":53.09,"l":52.74,"n":2995,"o":52.98,"t":"2026-05-29T04:00:00Z","v":482003,"vw":52.887634},{"c":52.71,"h":52.97,"l":52.27,"n":4820,"o":52.44,"t":"2026-06-01T04:00:00Z","v":713034,"vw":52.581329},{"c":53.48,"h":53.5099,"l":52.85,"n":3905,"o":52.85,"t":"2026-06-02T04:00:00Z","v":623533,"vw":53.250205},{"c":53.27,"h":53.56,"l":53.26,"n":3236,"o":53.43,"t":"2026-06-03T04:00:00Z","v":572264,"vw":53.406317},{"c":53.62,"h":53.73,"l":53.13,"n":1977,"o":53.15,"t":"2026-06-04T04:00:00Z","v":270931,"vw":53.50462},{"c":51.7,"h":52.96,"l":51.56,"n":4653,"o":52.96,"t":"2026-06-05T04:00:00Z","v":539612,"vw":52.172118},{"c":52.25,"h":52.55,"l":52.14,"n":3082,"o":52.43,"t":"2026-06-08T04:00:00Z","v":392497,"vw":52.314283},{"c":51.98,"h":52.805,"l":51.05,"n":6573,"o":52.67,"t":"2026-06-09T04:00:00Z","v":825318,"vw":51.868493},{"c":51.06,"h":51.87,"l":51.05,"n":2899,"o":51.47,"t":"2026-06-10T04:00:00Z","v":354686,"vw":51.318616},{"c":53.12,"h":53.17,"l":51.74,"n":4351,"o":51.89,"t":"2026-06-11T04:00:00Z","v":588932,"vw":52.419571},{"c":53.5,"h":53.66,"l":52.94,"n":2956,"o":53.07,"t":"2026-06-12T04:00:00Z","v":377303,"vw":53.435627},{"c":53.4,"h":53.69,"l":53.335,"n":3226,"o":53.62,"t":"2026-06-15T04:00:00Z","v":492538,"vw":53.440219},{"c":53.33,"h":53.74,"l":53.295,"n":2478,"o":53.69,"t":"2026-06-16T04:00:00Z","v":350000,"vw":53.462234},{"c":53.31,"h":54.25,"l":53.265,"n":3660,"o":53.94,"t":"2026-06-17T04:00:00Z","v":615709,"vw":53.785279},{"c":53.75,"h":53.98,"l":53.59,"n":2549,"o":53.98,"t":"2026-06-18T04:00:00Z","v":446727,"vw":53.731207},{"c":54.35,"h":54.39,"l":54.02,"n":3161,"o":54.38,"t":"2026-06-22T04:00:00Z","v":501087,"vw":54.308359},{"c":52.69,"h":52.94,"l":52.5,"n":2876,"o":52.65,"t":"2026-06-23T04:00:00Z","v":357525,"vw":52.725324},{"c":52.25,"h":52.4494,"l":51.99,"n":2909,"o":52.33,"t":"2026-06-24T04:00:00Z","v":380613,"vw":52.212534},{"c":53.04,"h":53.29,"l":52.61,"n":2643,"o":53.14,"t":"2026-06-25T04:00:00Z","v":392571,"vw":53.045558},{"c":52.32,"h":52.67,"l":52.235,"n":1985,"o":52.44,"t":"2026-06-26T04:00:00Z","v":256009,"vw":52.400061},{"c":52.81,"h":52.81,"l":51.91,"n":2656,"o":52.46,"t":"2026-06-29T04:00:00Z","v":357164,"vw":52.630235},{"c":53.33,"h":53.37,"l":52.86,"n":2246,"o":52.88,"t":"2026-06-30T04:00:00Z","v":371563,"vw":53.244358},{"c":52.53,"h":52.97,"l":52.49,"n":2181,"o":52.66,"t":"2026-07-01T04:00:00Z","v":458675,"vw":52.683191},{"c":52.52,"h":53.15,"l":52.065,"n":2866,"o":52.96,"t":"2026-07-02T04:00:00Z","v":349687,"vw":52.507602},{"c":53.14,"h":53.2,"l":52.9401,"n":2754,"o":52.95,"t":"2026-07-06T04:00:00Z","v":361279,"vw":53.11402},{"c":52.14,"h":52.56,"l":51.96,"n":2609,"o":52.46,"t":"2026-07-07T04:00:00Z","v":340291,"vw":52.175441},{"c":51.94,"h":51.95,"l":51.29,"n":3039,"o":51.64,"t":"2026-07-08T04:00:00Z","v":500988,"vw":51.731714},{"c":52.46,"h":52.65,"l":52.33,"n":1920,"o":52.35,"t":"2026-07-09T04:00:00Z","v":273173,"vw":52.51508},{"c":52.69,"h":52.8499,"l":52.29,"n":2270,"o":52.54,"t":"2026-07-10T04:00:00Z","v":406383,"vw":52.663598},{"c":51.94,"h":52.245,"l":51.8,"n":1591,"o":52.23,"t":"2026-07-13T04:00:00Z","v":239921,"vw":51.992086},{"c":52.56,"h":52.96,"l":52.525,"n":1921,"o":52.69,"t":"2026-07-14T04:00:00Z","v":251421,"vw":52.662477},{"c":52.79,"h":52.95,"l":52.25,"n":2448,"o":52.91,"t":"2026-07-15T04:00:00Z","v":344194,"vw":52.644169},{"c":51.95,"h":52.21,"l":51.79,"n":1969,"o":52.15,"t":"2026-07-16T04:00:00Z","v":277292,"vw":51.949027},{"c":51.66,"h":51.72,"l":50.86,"n":2718,"o":51.06,"t":"2026-07-17T04:00:00Z","v":602440,"vw":51.60517},{"c":51.23,"h":51.8,"l":51.15,"n":2298,"o":51.69,"t":"2026-07-20T04:00:00Z","v":314235,"vw":51.298934},{"c":52.5,"h":52.54,"l":51.92,"n":2069,"o":52.02,"t":"2026-07-21T04:00:00Z","v":283862,"vw":52.417393},{"c":52.775,"h":52.86,"l":52.54,"n":1555,"o":52.54,"t":"2026-07-22T04:00:00Z","v":233447,"vw":52.783742},{"c":52.35,"h":52.445,"l":52.11,"n":2724,"o":52.21,"t":"2026-07-23T04:00:00Z","v":476559,"vw":52.29859},{"c":52.17,"h":52.51,"l":52.05,"n":2673,"o":52.48,"t":"2026-07-24T04:00:00Z","v":345794,"vw":52.258129},{"c":51.75,"h":52.27,"l":51.45,"n":2383,"o":52.27,"t":"2026-07-27T04:00:00Z","v":346147,"vw":51.667819},{"c":50.99,"h":51.15,"l":50.647,"n":2472,"o":50.96,"t":"2026-07-28T04:00:00Z","v":342409,"vw":50.964847},{"c":50.33,"h":51.21,"l":50.155,"n":6759,"o":50.85,"t":"2026-07-29T04:00:00Z","v":1021194,"vw":50.754443},{"c":52.27,"h":52.33,"l":51.32,"n":2462,"o":51.36,"t":"2026-07-30T04:00:00Z","v":465590,"vw":52.187415},{"c":52.16,"h":52.5,"l":51.73,"n":2381,"o":52.39,"t":"2026-07-31T04:00:00Z","v":358659,"vw":52.22896},{"c":52.29,"h":52.335,"l":51.835,"n":2076,"o":51.99,"t":"2026-08-03T04:00:00Z","v":250733,"vw":52.191645},{"c":53,"h":53.12,"l":52.76,"n":2906,"o":52.89,"t":"2026-08-04T04:00:00Z","v":386889,"vw":53.005635},{"c":53.15,"h":53.56,"l":53.1,"n":1931,"o":53.37,"t":"2026-08-05T04:00:00Z","v":241656,"vw":53.30145},{"c":53.07,"h":53.41,"l":53.01,"n":2044,"o":53.17,"t":"2026-08-06T04:00:00Z","v":247863,"vw":53.135931},{"c":53.56,"h":53.78,"l":53.41,"n":1412,"o":53.78,"t":"2026-08-07T04:00:00Z","v":158030,"vw":53.510789},{"c":53.47,"h":53.63,"l":53.4,"n":1147,"o":53.54,"t":"2026-08-10T04:00:00Z","v":147184,"vw":53.517809},{"c":53.64,"h":53.92,"l":53.52,"n":1281,"o":53.73,"t":"2026-08-11T04:00:00Z","v":379779,"vw":53.607423},{"c":54.16,"h":54.41,"l":54.14,"n":1308,"o":54.34,"t":"2026-08-12T04:00:00Z","v":216498,"vw":54.229665},{"c":54.25,"h":54.455,"l":54.15,"n":3293,"o":54.16,"t":"2026-08-13T04:00:00Z","v":575333,"vw":54.318283},{"c":54.25,"h":54.38,"l":54.12,"n":1671,"o":54.2,"t":"2026-08-14T04:00:00Z","v":192068,"vw":54.20601},{"c":54.64,"h":54.7917,"l":54.56,"n":1788,"o":54.56,"t":"2026-08-17T04:00:00Z","v":209770,"vw":54.687448},{"c":53.612,"h":54.1372,"l":53.56,"n":1975,"o":54.06,"t":"2026-08-18T04:00:00Z","v":216491,"vw":53.680844},{"c":53.65,"h":54.01,"l":53.46,"n":2041,"o":54.01,"t":"2026-08-19T04:00:00Z","v":270105,"vw":53.678762},{"c":53.47,"h":53.77,"l":53.32,"n":2010,"o":53.42,"t":"2026-08-20T04:00:00Z","v":224688,"vw":53.48722},{"c":53.95,"h":54.09,"l":53.84,"n":1900,"o":53.98,"t":"2026-08-21T04:00:00Z","v":326192,"vw":53.979954},{"c":53.63,"h":53.72,"l":53.43,"n":1999,"o":53.71,"t":"2026-08-24T04:00:00Z","v":219776,"vw":53.636814},{"c":54.13,"h":54.165,"l":53.8,"n":1359,"o":53.91,"t":"2026-08-25T04:00:00Z","v":164921,"vw":54.059806},{"c":53.81,"h":54.095,"l":53.78,"n":1200,"o":53.96,"t":"2026-08-26T04:00:00Z","v":195277,"vw":53.854957},{"c":53.72,"h":53.87,"l":53.525,"n":2128,"o":53.87,"t":"2026-08-27T04:00:00Z","v":275150,"vw":53.666743},{"c":53.32,"h":53.9,"l":53.21,"n":1565,"o":53.9,"t":"2026-08-28T04:00:00Z","v":198119,"vw":53.403239},{"c":53.26,"h":53.59,"l":53.105,"n":2500,"o":53.51,"t":"2026-08-31T04:00:00Z","v":489010,"vw":53.216375},{"c":52.98,"h":53.2,"l":52.76,"n":2557,"o":53.1,"t":"2026-09-01T04:00:00Z","v":357574,"vw":52.945113},{"c":53.49,"h":53.49,"l":53,"n":2349,"o":53.17,"t":"2026-09-02T04:00:00Z","v":329109,"vw":53.298877},{"c":54.05,"h":54.16,"l":53.67,"n":2542,"o":53.8,"t":"2026-09-03T04:00:00Z","v":315975,"vw":54.028542},{"c":54.26,"h":54.32,"l":53.89,"n":1473,"o":53.89,"t":"2026-09-04T04:00:00Z","v":214207,"vw":54.184857},{"c":54.17,"h":54.48,"l":54.15,"n":1842,"o":54.39,"t":"2026-09-08T04:00:00Z","v":284471,"vw":54.301037},{"c":53.75,"h":54.02,"l":53.67,"n":2505,"o":53.97,"t":"2026-09-09T04:00:00Z","v":329889,"vw":53.811188},{"c":53.28,"h":53.52,"l":53.19,"n":1993,"o":53.34,"t":"2026-09-10T04:00:00Z","v":240967,"vw":53.304253},{"c":53.74,"h":53.97,"l":53.64,"n":2259,"o":53.89,"t":"2026-09-11T04:00:00Z","v":385780,"vw":53.783213},{"c":52.91,"h":53.26,"l":52.8,"n":3214,"o":52.99,"t":"2026-09-14T04:00:00Z","v":487693,"vw":53.014149},{"c":52.87,"h":52.88,"l":52.625,"n":1734,"o":52.83,"t":"2026-09-15T04:00:00Z","v":280403,"vw":52.802612},{"c":52.69,"h":53.3,"l":52.31,"n":1737,"o":53.17,"t":"2026-09-16T04:00:00Z","v":245982,"vw":52.869138},{"c":53.19,"h":53.29,"l":53.1,"n":1494,"o":53.29,"t":"2026-09-17T04:00:00Z","v":211546,"vw":53.18056},{"c":53,"h":53.045,"l":52.7,"n":1858,"o":52.9,"t":"2026-09-18T04:00:00Z","v":229393,"vw":52.851672},{"c":53.55,"h":53.69,"l":53.34,"n":1818,"o":53.46,"t":"2026-09-21T04:00:00Z","v":263470,"vw":53.566298},{"c":53.74,"h":53.86,"l":53.42,"n":1661,"o":53.54,"t":"2026-09-22T04:00:00Z","v":221016,"vw":53.641724},{"c":52.93,"h":53.36,"l":52.8,"n":3561,"o":53.35,"t":"2026-09-23T04:00:00Z","v":754909,"vw":52.955176},{"c":52.76,"h":52.92,"l":52.46,"n":2512,"o":52.65,"t":"2026-09-24T04:00:00Z","v":309814,"vw":52.732504},{"c":53.39,"h":53.44,"l":53.01,"n":1963,"o":53.12,"t":"2026-09-25T04:00:00Z","v":243344,"vw":53.255699},{"c":53.08,"h":53.34,"l":52.87,"n":1203,"o":53.11,"t":"2026-09-28T04:00:00Z","v":159144,"vw":53.125586},{"c":52.89,"h":53.04,"l":52.6,"n":1496,"o":52.95,"t":"2026-09-29T04:00:00Z","v":230201,"vw":52.746768},{"c":52.63,"h":53.17,"l":52.53,"n":2373,"o":53.07,"t":"2026-09-30T04:00:00Z","v":326878,"vw":52.778716},{"c":52.36,"h":52.55,"l":51.965,"n":3521,"o":52.43,"t":"2026-10-01T04:00:00Z","v":435922,"vw":52.221526},{"c":53.05,"h":53.16,"l":52.7,"n":3307,"o":52.81,"t":"2026-10-02T04:00:00Z","v":873805,"vw":52.985858},{"c":53.16,"h":53.27,"l":52.74,"n":2110,"o":53.02,"t":"2026-10-05T04:00:00Z","v":271464,"vw":53.122585},{"c":53.37,"h":53.58,"l":53.33,"n":1874,"o":53.45,"t":"2026-10-06T04:00:00Z","v":270216,"vw":53.439745},{"c":52.4,"h":52.5099,"l":52.1544,"n":3234,"o":52.34,"t":"2026-10-07T04:00:00Z","v":488231,"vw":52.364855},{"c":52.04,"h":52.23,"l":51.8301,"n":2286,"o":52.03,"t":"2026-10-08T04:00:00Z","v":346443,"vw":52.000829},{"c":52.3,"h":52.355,"l":52.14,"n":2595,"o":52.2,"t":"2026-10-09T04:00:00Z","v":408771,"vw":52.295418},{"c":52.18,"h":52.36,"l":52.13,"n":2093,"o":52.36,"t":"2026-10-12T04:00:00Z","v":296289,"vw":52.219484},{"c":52.27,"h":52.36,"l":52.04,"n":2764,"o":52.19,"t":"2026-10-13T04:00:00Z","v":337775,"vw":52.195928},{"c":51.68,"h":51.92,"l":51.53,"n":2364,"o":51.79,"t":"2026-10-14T04:00:00Z","v":365819,"vw":51.654842},{"c":51.67,"h":51.68,"l":50.9141,"n":3560,"o":51.22,"t":"2026-10-15T04:00:00Z","v":653327,"vw":51.471909},{"c":51.57,"h":52.06,"l":51.41,"n":2773,"o":51.95,"t":"2026-10-16T04:00:00Z","v":589543,"vw":51.590727},{"c":51.31,"h":51.61,"l":51.26,"n":1974,"o":51.57,"t":"2026-10-19T04:00:00Z","v":353516,"vw":51.393285},{"c":51.46,"h":51.6171,"l":51.02,"n":2092,"o":51.08,"t":"2026-10-20T04:00:00Z","v":366071,"vw":51.416914},{"c":51.81,"h":51.94,"l":51.6201,"n":1486,"o":51.91,"t":"2026-10-21T04:00:00Z","v":240987,"vw":51.837204},{"c":50.82,"h":51.19,"l":50.62,"n":3251,"o":51.09,"t":"2026-10-22T04:00:00Z","v":1002300,"vw":50.797018}],"volatilityBars":[{"c":53.52,"h":53.52,"l":53.52,"n":3,"o":53.52,"t":"2026-09-22T13:15:00Z","v":401,"vw":53.52},{"c":53.57,"h":53.6,"l":53.54,"n":15,"o":53.54,"t":"2026-09-22T13:30:00Z","v":2344,"vw":53.556571},{"c":53.65,"h":53.68,"l":53.62,"n":58,"o":53.64,"t":"2026-09-22T13:45:00Z","v":14126,"vw":53.663464},{"c":53.71,"h":53.72,"l":53.66,"n":42,"o":53.66,"t":"2026-09-22T14:00:00Z","v":4349,"vw":53.683998},{"c":53.672,"h":53.6823,"l":53.65,"n":28,"o":53.65,"t":"2026-09-22T14:15:00Z","v":4746,"vw":53.668853},{"c":53.525,"h":53.6899,"l":53.525,"n":78,"o":53.67,"t":"2026-09-22T14:30:00Z","v":8839,"vw":53.612577},{"c":53.56,"h":53.56,"l":53.51,"n":19,"o":53.51,"t":"2026-09-22T14:45:00Z","v":1798,"vw":53.539143},{"c":53.555,"h":53.57,"l":53.53,"n":60,"o":53.54,"t":"2026-09-22T15:00:00Z","v":5652,"vw":53.54317},{"c":53.51,"h":53.57,"l":53.51,"n":84,"o":53.5446,"t":"2026-09-22T15:15:00Z","v":6551,"vw":53.548803},{"c":53.42,"h":53.52,"l":53.42,"n":99,"o":53.51,"t":"2026-09-22T15:30:00Z","v":11298,"vw":53.480393},{"c":53.46,"h":53.46,"l":53.42,"n":67,"o":53.42,"t":"2026-09-22T15:45:00Z","v":6727,"vw":53.437869},{"c":53.495,"h":53.5,"l":53.46,"n":35,"o":53.46,"t":"2026-09-22T16:00:00Z","v":5064,"vw":53.479361},{"c":53.48,"h":53.5,"l":53.46,"n":22,"o":53.5,"t":"2026-09-22T16:15:00Z","v":2763,"vw":53.471381},{"c":53.51,"h":53.51,"l":53.49,"n":38,"o":53.49,"t":"2026-09-22T16:30:00Z","v":7724,"vw":53.508447},{"c":53.5499,"h":53.57,"l":53.52,"n":107,"o":53.5224,"t":"2026-09-22T16:45:00Z","v":22919,"vw":53.555475},{"c":53.535,"h":53.5599,"l":53.53,"n":24,"o":53.54,"t":"2026-09-22T17:00:00Z","v":2356,"vw":53.538259},{"c":53.55,"h":53.55,"l":53.5299,"n":17,"o":53.5299,"t":"2026-09-22T17:15:00Z","v":1624,"vw":53.532237},{"c":53.58,"h":53.58,"l":53.56,"n":15,"o":53.56,"t":"2026-09-22T17:30:00Z","v":1330,"vw":53.568648},{"c":53.685,"h":53.685,"l":53.61,"n":23,"o":53.61,"t":"2026-09-22T17:45:00Z","v":2496,"vw":53.632921},{"c":53.69,"h":53.69,"l":53.67,"n":28,"o":53.68,"t":"2026-09-22T18:00:00Z","v":2235,"vw":53.681623},{"c":53.73,"h":53.73,"l":53.71,"n":21,"o":53.72,"t":"2026-09-22T18:15:00Z","v":4203,"vw":53.721288},{"c":53.695,"h":53.7288,"l":53.69,"n":40,"o":53.71,"t":"2026-09-22T18:30:00Z","v":5278,"vw":53.702955},{"c":53.695,"h":53.72,"l":53.6848,"n":21,"o":53.7111,"t":"2026-09-22T18:45:00Z","v":3757,"vw":53.710311},{"c":53.69,"h":53.72,"l":53.68,"n":39,"o":53.7,"t":"2026-09-22T19:00:00Z","v":4413,"vw":53.691182},{"c":53.73,"h":53.73,"l":53.69,"n":120,"o":53.705,"t":"2026-09-22T19:15:00Z","v":55214,"vw":53.719025},{"c":53.82,"h":53.86,"l":53.74,"n":100,"o":53.74,"t":"2026-09-22T19:30:00Z","v":11687,"vw":53.8063},{"c":53.745,"h":53.84,"l":53.74,"n":74,"o":53.84,"t":"2026-09-22T19:45:00Z","v":11162,"vw":53.765064},{"c":53.74,"h":53.74,"l":53.74,"n":4,"o":53.74,"t":"2026-09-22T20:00:00Z","v":161,"vw":53.74},{"c":53.33,"h":53.33,"l":53.33,"n":1,"o":53.33,"t":"2026-09-23T13:15:00Z","v":173,"vw":53.33},{"c":53.275,"h":53.36,"l":53.275,"n":19,"o":53.35,"t":"2026-09-23T13:30:00Z","v":790,"vw":53.324669},{"c":53.175,"h":53.28,"l":53.14,"n":46,"o":53.255,"t":"2026-09-23T13:45:00Z","v":3292,"vw":53.183957},{"c":53.21,"h":53.25,"l":53.19,"n":30,"o":53.21,"t":"2026-09-23T14:00:00Z","v":1937,"vw":53.217836},{"c":53.15,"h":53.22,"l":53.13,"n":24,"o":53.22,"t":"2026-09-23T14:15:00Z","v":1894,"vw":53.153138},{"c":53.17,"h":53.22,"l":53.1377,"n":92,"o":53.15,"t":"2026-09-23T14:30:00Z","v":7768,"vw":53.188304},{"c":53.14,"h":53.21,"l":53.03,"n":164,"o":53.0899,"t":"2026-09-23T14:45:00Z","v":21697,"vw":53.091728},{"c":53.15,"h":53.165,"l":53.105,"n":62,"o":53.14,"t":"2026-09-23T15:00:00Z","v":8463,"vw":53.128148},{"c":53.135,"h":53.19,"l":53.105,"n":66,"o":53.13,"t":"2026-09-23T15:15:00Z","v":8232,"vw":53.157753},{"c":53.0786,"h":53.14,"l":53.0786,"n":30,"o":53.14,"t":"2026-09-23T15:30:00Z","v":3101,"vw":53.104541},{"c":53.025,"h":53.1,"l":53.025,"n":13,"o":53.095,"t":"2026-09-23T15:45:00Z","v":1868,"vw":53.044188},{"c":53.025,"h":53.03,"l":53,"n":16,"o":53.02,"t":"2026-09-23T16:00:00Z","v":2522,"vw":53.018733},{"c":53.025,"h":53.03,"l":53.025,"n":5,"o":53.03,"t":"2026-09-23T16:15:00Z","v":501,"vw":53.026103},{"c":53.0299,"h":53.04,"l":53.0299,"n":11,"o":53.04,"t":"2026-09-23T16:30:00Z","v":1030,"vw":53.03763},{"c":52.8501,"h":52.94,"l":52.85,"n":15,"o":52.94,"t":"2026-09-23T16:45:00Z","v":1232,"vw":52.869526},{"c":52.815,"h":52.86,"l":52.8,"n":44,"o":52.86,"t":"2026-09-23T17:00:00Z","v":19972,"vw":52.820697},{"c":52.875,"h":52.9,"l":52.8332,"n":23,"o":52.8332,"t":"2026-09-23T17:15:00Z","v":1651,"vw":52.868506},{"c":52.95,"h":52.95,"l":52.845,"n":27,"o":52.86,"t":"2026-09-23T17:30:00Z","v":2343,"vw":52.860908},{"c":52.98,"h":52.99,"l":52.96,"n":101,"o":52.97,"t":"2026-09-23T17:45:00Z","v":11040,"vw":52.972429},{"c":52.97,"h":53.02,"l":52.945,"n":32,"o":53.02,"t":"2026-09-23T18:00:00Z","v":2232,"vw":52.991601},{"c":52.9592,"h":52.98,"l":52.9592,"n":17,"o":52.98,"t":"2026-09-23T18:15:00Z","v":1946,"vw":52.974049},{"c":52.9201,"h":52.94,"l":52.9201,"n":21,"o":52.9268,"t":"2026-09-23T18:30:00Z","v":1770,"vw":52.926864},{"c":52.96,"h":52.97,"l":52.905,"n":92,"o":52.92,"t":"2026-09-23T18:45:00Z","v":9267,"vw":52.92588},{"c":52.945,"h":52.979,"l":52.92,"n":139,"o":52.95,"t":"2026-09-23T19:00:00Z","v":15785,"vw":52.956276},{"c":52.93,"h":52.93,"l":52.91,"n":66,"o":52.92,"t":"2026-09-23T19:15:00Z","v":22866,"vw":52.928341},{"c":52.92,"h":52.97,"l":52.92,"n":293,"o":52.92,"t":"2026-09-23T19:30:00Z","v":47922,"vw":52.937818},{"c":52.86,"h":53.02,"l":52.86,"n":1709,"o":52.925,"t":"2026-09-23T19:45:00Z","v":270492,"vw":52.944202},{"c":52.94,"h":52.94,"l":52.93,"n":5,"o":52.93,"t":"2026-09-23T20:00:00Z","v":276546,"vw":52.936806},{"c":52.69,"h":52.69,"l":52.49,"n":264,"o":52.65,"t":"2026-09-24T13:30:00Z","v":35249,"vw":52.643346},{"c":52.73,"h":52.76,"l":52.7,"n":197,"o":52.72,"t":"2026-09-24T13:45:00Z","v":17005,"vw":52.724059},{"c":52.71,"h":52.79,"l":52.71,"n":84,"o":52.74,"t":"2026-09-24T14:00:00Z","v":6717,"vw":52.754135},{"c":52.65,"h":52.72,"l":52.65,"n":97,"o":52.71,"t":"2026-09-24T14:15:00Z","v":10943,"vw":52.695694},{"c":52.65,"h":52.73,"l":52.65,"n":60,"o":52.6675,"t":"2026-09-24T14:30:00Z","v":7399,"vw":52.705748},{"c":52.599,"h":52.66,"l":52.599,"n":78,"o":52.63,"t":"2026-09-24T14:45:00Z","v":7560,"vw":52.621868},{"c":52.5307,"h":52.56,"l":52.52,"n":17,"o":52.56,"t":"2026-09-24T15:00:00Z","v":1629,"vw":52.548183},{"c":52.51,"h":52.54,"l":52.46,"n":37,"o":52.46,"t":"2026-09-24T15:15:00Z","v":3212,"vw":52.5125},{"c":52.55,"h":52.55,"l":52.49,"n":21,"o":52.49,"t":"2026-09-24T15:30:00Z","v":1421,"vw":52.523333},{"c":52.59,"h":52.59,"l":52.56,"n":39,"o":52.57,"t":"2026-09-24T15:45:00Z","v":7190,"vw":52.566434},{"c":52.61,"h":52.61,"l":52.55,"n":86,"o":52.55,"t":"2026-09-24T16:00:00Z","v":11408,"vw":52.579957},{"c":52.8,"h":52.9,"l":52.61,"n":126,"o":52.61,"t":"2026-09-24T16:15:00Z","v":14339,"vw":52.693795},{"c":52.87,"h":52.92,"l":52.7749,"n":95,"o":52.81,"t":"2026-09-24T16:30:00Z","v":24341,"vw":52.885571},{"c":52.8208,"h":52.9,"l":52.82,"n":95,"o":52.86,"t":"2026-09-24T16:45:00Z","v":13239,"vw":52.86191},{"c":52.8,"h":52.85,"l":52.79,"n":30,"o":52.79,"t":"2026-09-24T17:00:00Z","v":2925,"vw":52.830495},{"c":52.74,"h":52.86,"l":52.73,"n":15,"o":52.85,"t":"2026-09-24T17:15:00Z","v":2538,"vw":52.784641},{"c":52.715,"h":52.765,"l":52.715,"n":4,"o":52.765,"t":"2026-09-24T17:30:00Z","v":484,"vw":52.731627},{"c":52.74,"h":52.75,"l":52.72,"n":30,"o":52.74,"t":"2026-09-24T17:45:00Z","v":5445,"vw":52.734474},{"c":52.74,"h":52.75,"l":52.63,"n":27,"o":52.71,"t":"2026-09-24T18:00:00Z","v":8487,"vw":52.721487},{"c":52.8,"h":52.8,"l":52.72,"n":34,"o":52.75,"t":"2026-09-24T18:15:00Z","v":9520,"vw":52.740671},{"c":52.81,"h":52.81,"l":52.72,"n":65,"o":52.76,"t":"2026-09-24T18:30:00Z","v":8877,"vw":52.759318},{"c":52.78,"h":52.78,"l":52.755,"n":7,"o":52.755,"t":"2026-09-24T18:45:00Z","v":365,"vw":52.768263},{"c":52.72,"h":52.78,"l":52.715,"n":64,"o":52.77,"t":"2026-09-24T19:00:00Z","v":14665,"vw":52.762997},{"c":52.7928,"h":52.7928,"l":52.7246,"n":63,"o":52.7246,"t":"2026-09-24T19:15:00Z","v":35074,"vw":52.748494},{"c":52.77,"h":52.78,"l":52.75,"n":112,"o":52.78,"t":"2026-09-24T19:30:00Z","v":19438,"vw":52.763893},{"c":52.76,"h":52.82,"l":52.75,"n":305,"o":52.76,"t":"2026-09-24T19:45:00Z","v":32370,"vw":52.77612},{"c":52.76,"h":52.76,"l":52.76,"n":5,"o":52.76,"t":"2026-09-24T20:00:00Z","v":394,"vw":52.76},{"c":53.25,"h":53.25,"l":53.12,"n":31,"o":53.12,"t":"2026-09-25T13:30:00Z","v":5724,"vw":53.178151},{"c":53.21,"h":53.23,"l":53.19,"n":10,"o":53.19,"t":"2026-09-25T13:45:00Z","v":628,"vw":53.203109},{"c":53.0902,"h":53.17,"l":53.06,"n":52,"o":53.17,"t":"2026-09-25T14:00:00Z","v":4739,"vw":53.119759},{"c":53.03,"h":53.125,"l":53.03,"n":65,"o":53.08,"t":"2026-09-25T14:15:00Z","v":10033,"vw":53.084416},{"c":53.05,"h":53.07,"l":53.01,"n":84,"o":53.03,"t":"2026-09-25T14:30:00Z","v":8872,"vw":53.026295},{"c":53.1,"h":53.13,"l":53.05,"n":150,"o":53.09,"t":"2026-09-25T14:45:00Z","v":15791,"vw":53.093424},{"c":53.07,"h":53.13,"l":53.06,"n":89,"o":53.12,"t":"2026-09-25T15:00:00Z","v":8191,"vw":53.10683},{"c":53.11,"h":53.12,"l":53.05,"n":84,"o":53.095,"t":"2026-09-25T15:15:00Z","v":6967,"vw":53.087162},{"c":53.08,"h":53.18,"l":53.05,"n":53,"o":53.12,"t":"2026-09-25T15:30:00Z","v":4867,"vw":53.135365},{"c":53.2,"h":53.2,"l":53.05,"n":57,"o":53.05,"t":"2026-09-25T15:45:00Z","v":6909,"vw":53.139831},{"c":53.385,"h":53.385,"l":53.21,"n":66,"o":53.21,"t":"2026-09-25T16:00:00Z","v":8345,"vw":53.308841},{"c":53.3101,"h":53.38,"l":53.29,"n":72,"o":53.37,"t":"2026-09-25T16:15:00Z","v":20970,"vw":53.327855},{"c":53.32,"h":53.34,"l":53.24,"n":93,"o":53.34,"t":"2026-09-25T16:30:00Z","v":11034,"vw":53.269814},{"c":53.23,"h":53.28,"l":53.22,"n":36,"o":53.28,"t":"2026-09-25T16:45:00Z","v":6956,"vw":53.253896},{"c":53.265,"h":53.2899,"l":53.2301,"n":50,"o":53.25,"t":"2026-09-25T17:00:00Z","v":20015,"vw":53.256119},{"c":53.255,"h":53.27,"l":53.245,"n":43,"o":53.27,"t":"2026-09-25T17:15:00Z","v":3708,"vw":53.262594},{"c":53.28,"h":53.29,"l":53.23,"n":24,"o":53.26,"t":"2026-09-25T17:30:00Z","v":3075,"vw":53.260994},{"c":53.265,"h":53.27,"l":53.265,"n":10,"o":53.27,"t":"2026-09-25T17:45:00Z","v":1363,"vw":53.267817},{"c":53.31,"h":53.31,"l":53.27,"n":34,"o":53.28,"t":"2026-09-25T18:00:00Z","v":4105,"vw":53.293252},{"c":53.29,"h":53.325,"l":53.28,"n":51,"o":53.3099,"t":"2026-09-25T18:15:00Z","v":3592,"vw":53.305716},{"c":53.315,"h":53.3599,"l":53.315,"n":16,"o":53.325,"t":"2026-09-25T18:30:00Z","v":1045,"vw":53.334019},{"c":53.33,"h":53.35,"l":53.32,"n":37,"o":53.35,"t":"2026-09-25T18:45:00Z","v":4104,"vw":53.33755},{"c":53.3528,"h":53.37,"l":53.3,"n":141,"o":53.34,"t":"2026-09-25T19:00:00Z","v":25149,"vw":53.345213},{"c":53.335,"h":53.39,"l":53.33,"n":59,"o":53.3701,"t":"2026-09-25T19:15:00Z","v":26646,"vw":53.345554},{"c":53.38,"h":53.39,"l":53.32,"n":69,"o":53.32,"t":"2026-09-25T19:30:00Z","v":4802,"vw":53.352519},{"c":53.35,"h":53.44,"l":53.35,"n":175,"o":53.4,"t":"2026-09-25T19:45:00Z","v":19090,"vw":53.38138},{"c":53.39,"h":53.39,"l":53.39,"n":3,"o":53.39,"t":"2026-09-25T20:00:00Z","v":476,"vw":53.39},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-09-28T13:15:00Z","v":200,"vw":53.1},{"c":53.2,"h":53.21,"l":53.11,"n":25,"o":53.11,"t":"2026-09-28T13:30:00Z","v":3763,"vw":53.134339},{"c":53.22,"h":53.25,"l":53.1801,"n":28,"o":53.23,"t":"2026-09-28T13:45:00Z","v":5947,"vw":53.217158},{"c":53.14,"h":53.26,"l":53.14,"n":31,"o":53.26,"t":"2026-09-28T14:00:00Z","v":4921,"vw":53.198719},{"c":53.17,"h":53.2,"l":53.15,"n":17,"o":53.15,"t":"2026-09-28T14:15:00Z","v":1063,"vw":53.172632},{"c":53.07,"h":53.17,"l":53.07,"n":35,"o":53.17,"t":"2026-09-28T14:30:00Z","v":4194,"vw":53.141791},{"c":52.895,"h":52.99,"l":52.895,"n":72,"o":52.99,"t":"2026-09-28T14:45:00Z","v":6846,"vw":52.944757},{"c":52.92,"h":52.93,"l":52.9,"n":13,"o":52.91,"t":"2026-09-28T15:00:00Z","v":909,"vw":52.91593},{"c":52.935,"h":52.96,"l":52.87,"n":36,"o":52.88,"t":"2026-09-28T15:15:00Z","v":3416,"vw":52.918119},{"c":52.91,"h":52.95,"l":52.872,"n":27,"o":52.92,"t":"2026-09-28T15:30:00Z","v":3574,"vw":52.905977},{"c":52.985,"h":52.985,"l":52.92,"n":15,"o":52.92,"t":"2026-09-28T15:45:00Z","v":1601,"vw":52.967168},{"c":52.9526,"h":53,"l":52.9496,"n":32,"o":52.98,"t":"2026-09-28T16:00:00Z","v":3728,"vw":52.969518},{"c":53.34,"h":53.34,"l":52.9537,"n":90,"o":52.9537,"t":"2026-09-28T16:15:00Z","v":8256,"vw":53.124404},{"c":53.13,"h":53.29,"l":53.13,"n":21,"o":53.29,"t":"2026-09-28T16:30:00Z","v":1912,"vw":53.231548},{"c":53.14,"h":53.14,"l":53.105,"n":5,"o":53.105,"t":"2026-09-28T16:45:00Z","v":438,"vw":53.11375},{"c":53.31,"h":53.31,"l":53.095,"n":41,"o":53.149,"t":"2026-09-28T17:00:00Z","v":10842,"vw":53.142166},{"c":53.19,"h":53.26,"l":53.17,"n":31,"o":53.26,"t":"2026-09-28T17:15:00Z","v":4064,"vw":53.195578},{"c":53.21,"h":53.21,"l":53.185,"n":14,"o":53.21,"t":"2026-09-28T17:30:00Z","v":6799,"vw":53.190211},{"c":53.17,"h":53.22,"l":53.17,"n":19,"o":53.19,"t":"2026-09-28T17:45:00Z","v":3304,"vw":53.203658},{"c":53.2,"h":53.215,"l":53.1649,"n":23,"o":53.182,"t":"2026-09-28T18:00:00Z","v":2858,"vw":53.198228},{"c":53.175,"h":53.1985,"l":53.17,"n":26,"o":53.1985,"t":"2026-09-28T18:15:00Z","v":2027,"vw":53.179868},{"c":53.17,"h":53.185,"l":53.11,"n":42,"o":53.17,"t":"2026-09-28T18:30:00Z","v":6956,"vw":53.14947},{"c":53.17,"h":53.18,"l":53.12,"n":20,"o":53.165,"t":"2026-09-28T18:45:00Z","v":2144,"vw":53.160022},{"c":53.09,"h":53.175,"l":53.09,"n":32,"o":53.175,"t":"2026-09-28T19:00:00Z","v":4483,"vw":53.126374},{"c":53.15,"h":53.15,"l":53.1,"n":87,"o":53.1,"t":"2026-09-28T19:15:00Z","v":51023,"vw":53.14021},{"c":53.125,"h":53.17,"l":53.1,"n":49,"o":53.1423,"t":"2026-09-28T19:30:00Z","v":2775,"vw":53.134335},{"c":53.108,"h":53.11,"l":53.06,"n":74,"o":53.08,"t":"2026-09-28T19:45:00Z","v":5525,"vw":53.085566},{"c":53.08,"h":53.08,"l":53.08,"n":5,"o":53.08,"t":"2026-09-28T20:00:00Z","v":874,"vw":53.08},{"c":52.835,"h":52.95,"l":52.83,"n":24,"o":52.95,"t":"2026-09-29T13:30:00Z","v":2733,"vw":52.917954},{"c":52.92,"h":52.92,"l":52.86,"n":8,"o":52.86,"t":"2026-09-29T13:45:00Z","v":621,"vw":52.892246},{"c":52.94,"h":52.94,"l":52.8999,"n":23,"o":52.94,"t":"2026-09-29T14:00:00Z","v":2056,"vw":52.909385},{"c":52.985,"h":52.985,"l":52.95,"n":3,"o":52.95,"t":"2026-09-29T14:15:00Z","v":343,"vw":52.973055},{"c":52.97,"h":53.04,"l":52.97,"n":27,"o":52.995,"t":"2026-09-29T14:30:00Z","v":4165,"vw":52.994796},{"c":52.92,"h":52.96,"l":52.905,"n":8,"o":52.96,"t":"2026-09-29T14:45:00Z","v":763,"vw":52.920501},{"c":52.78,"h":52.84,"l":52.78,"n":13,"o":52.84,"t":"2026-09-29T15:00:00Z","v":1959,"vw":52.796774},{"c":52.68,"h":52.79,"l":52.665,"n":18,"o":52.79,"t":"2026-09-29T15:15:00Z","v":1837,"vw":52.747349},{"c":52.73,"h":52.79,"l":52.72,"n":43,"o":52.72,"t":"2026-09-29T15:30:00Z","v":9625,"vw":52.75391},{"c":52.7395,"h":52.79,"l":52.6917,"n":54,"o":52.73,"t":"2026-09-29T15:45:00Z","v":9047,"vw":52.723234},{"c":52.725,"h":52.75,"l":52.695,"n":43,"o":52.72,"t":"2026-09-29T16:00:00Z","v":5409,"vw":52.724293},{"c":52.71,"h":52.74,"l":52.71,"n":15,"o":52.72,"t":"2026-09-29T16:15:00Z","v":4759,"vw":52.712671},{"c":52.695,"h":52.7201,"l":52.69,"n":30,"o":52.72,"t":"2026-09-29T16:30:00Z","v":2047,"vw":52.704693},{"c":52.62,"h":52.68,"l":52.62,"n":98,"o":52.67,"t":"2026-09-29T16:45:00Z","v":54497,"vw":52.621733},{"c":52.66,"h":52.67,"l":52.6,"n":70,"o":52.63,"t":"2026-09-29T17:00:00Z","v":21064,"vw":52.652959},{"c":52.655,"h":52.66,"l":52.63,"n":75,"o":52.65,"t":"2026-09-29T17:15:00Z","v":6152,"vw":52.642992},{"c":52.67,"h":52.68,"l":52.65,"n":70,"o":52.65,"t":"2026-09-29T17:30:00Z","v":5734,"vw":52.666965},{"c":52.645,"h":52.71,"l":52.63,"n":65,"o":52.69,"t":"2026-09-29T17:45:00Z","v":8317,"vw":52.667531},{"c":52.74,"h":52.78,"l":52.67,"n":69,"o":52.67,"t":"2026-09-29T18:00:00Z","v":6186,"vw":52.748411},{"c":52.8,"h":52.83,"l":52.775,"n":50,"o":52.775,"t":"2026-09-29T18:15:00Z","v":9333,"vw":52.799236},{"c":52.85,"h":52.88,"l":52.77,"n":50,"o":52.79,"t":"2026-09-29T18:30:00Z","v":4821,"vw":52.81345},{"c":52.851,"h":52.851,"l":52.8,"n":58,"o":52.84,"t":"2026-09-29T18:45:00Z","v":6387,"vw":52.833852},{"c":52.88,"h":52.9,"l":52.86,"n":129,"o":52.86,"t":"2026-09-29T19:00:00Z","v":26800,"vw":52.887718},{"c":52.88,"h":52.89,"l":52.855,"n":39,"o":52.855,"t":"2026-09-29T19:15:00Z","v":17764,"vw":52.875491},{"c":52.88,"h":52.895,"l":52.87,"n":60,"o":52.87,"t":"2026-09-29T19:30:00Z","v":7477,"vw":52.887639},{"c":52.89,"h":52.94,"l":52.85,"n":44,"o":52.8614,"t":"2026-09-29T19:45:00Z","v":4719,"vw":52.882045},{"c":53.0031,"h":53.07,"l":53.0031,"n":32,"o":53.07,"t":"2026-09-30T13:30:00Z","v":9491,"vw":53.054619},{"c":53.04,"h":53.04,"l":52.96,"n":26,"o":52.96,"t":"2026-09-30T13:45:00Z","v":2484,"vw":53.006986},{"c":53.14,"h":53.16,"l":53.05,"n":56,"o":53.05,"t":"2026-09-30T14:00:00Z","v":7379,"vw":53.093739},{"c":53.01,"h":53.17,"l":53.01,"n":14,"o":53.15,"t":"2026-09-30T14:15:00Z","v":1536,"vw":53.117656},{"c":53.0414,"h":53.07,"l":53,"n":69,"o":53.06,"t":"2026-09-30T14:30:00Z","v":8313,"vw":53.02068},{"c":53.04,"h":53.08,"l":53.03,"n":61,"o":53.06,"t":"2026-09-30T14:45:00Z","v":7416,"vw":53.05769},{"c":53,"h":53.02,"l":52.96,"n":76,"o":53,"t":"2026-09-30T15:00:00Z","v":8079,"vw":52.989538},{"c":53,"h":53.0349,"l":52.93,"n":67,"o":53.0349,"t":"2026-09-30T15:15:00Z","v":10505,"vw":52.989312},{"c":52.85,"h":53.01,"l":52.85,"n":91,"o":53,"t":"2026-09-30T15:30:00Z","v":9594,"vw":52.922991},{"c":52.9,"h":52.95,"l":52.8699,"n":30,"o":52.8699,"t":"2026-09-30T15:45:00Z","v":3229,"vw":52.905722},{"c":52.9,"h":52.92,"l":52.89,"n":30,"o":52.91,"t":"2026-09-30T16:00:00Z","v":3968,"vw":52.905956},{"c":52.88,"h":52.919,"l":52.88,"n":32,"o":52.91,"t":"2026-09-30T16:15:00Z","v":4155,"vw":52.901995},{"c":52.87,"h":52.87,"l":52.86,"n":26,"o":52.87,"t":"2026-09-30T16:30:00Z","v":3038,"vw":52.862871},{"c":52.86,"h":52.89,"l":52.84,"n":60,"o":52.885,"t":"2026-09-30T16:45:00Z","v":9337,"vw":52.860728},{"c":52.85,"h":52.8983,"l":52.83,"n":78,"o":52.86,"t":"2026-09-30T17:00:00Z","v":13306,"vw":52.863602},{"c":52.8199,"h":52.84,"l":52.77,"n":65,"o":52.84,"t":"2026-09-30T17:15:00Z","v":6910,"vw":52.793103},{"c":52.82,"h":52.83,"l":52.79,"n":94,"o":52.7953,"t":"2026-09-30T17:30:00Z","v":9497,"vw":52.806467},{"c":52.83,"h":52.84,"l":52.8,"n":83,"o":52.8,"t":"2026-09-30T17:45:00Z","v":6183,"vw":52.819983},{"c":52.78,"h":52.82,"l":52.78,"n":40,"o":52.82,"t":"2026-09-30T18:00:00Z","v":7567,"vw":52.789827},{"c":52.73,"h":52.7824,"l":52.71,"n":39,"o":52.7824,"t":"2026-09-30T18:15:00Z","v":5482,"vw":52.755497},{"c":52.7558,"h":52.7558,"l":52.7,"n":14,"o":52.73,"t":"2026-09-30T18:30:00Z","v":2040,"vw":52.719262},{"c":52.71,"h":52.75,"l":52.693,"n":17,"o":52.75,"t":"2026-09-30T18:45:00Z","v":1655,"vw":52.710553},{"c":52.75,"h":52.76,"l":52.7,"n":67,"o":52.7307,"t":"2026-09-30T19:00:00Z","v":9181,"vw":52.736157},{"c":52.69,"h":52.74,"l":52.65,"n":156,"o":52.74,"t":"2026-09-30T19:15:00Z","v":44978,"vw":52.687526},{"c":52.66,"h":52.7,"l":52.66,"n":143,"o":52.6973,"t":"2026-09-30T19:30:00Z","v":38042,"vw":52.695904},{"c":52.59,"h":52.69,"l":52.53,"n":659,"o":52.68,"t":"2026-09-30T19:45:00Z","v":78437,"vw":52.6467},{"c":52.63,"h":52.63,"l":52.63,"n":5,"o":52.63,"t":"2026-09-30T20:00:00Z","v":10012,"vw":52.63},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-01T11:15:00Z","v":250,"vw":52.56},{"c":52.34,"h":52.55,"l":52.34,"n":91,"o":52.43,"t":"2026-10-01T13:30:00Z","v":43646,"vw":52.377783},{"c":52.29,"h":52.38,"l":52.28,"n":104,"o":52.35,"t":"2026-10-01T13:45:00Z","v":8104,"vw":52.310734},{"c":52.09,"h":52.3,"l":52.09,"n":18,"o":52.3,"t":"2026-10-01T14:00:00Z","v":1809,"vw":52.199697},{"c":52.1165,"h":52.1308,"l":52.09,"n":15,"o":52.1308,"t":"2026-10-01T14:15:00Z","v":1568,"vw":52.105056},{"c":52.23,"h":52.2899,"l":52.11,"n":71,"o":52.11,"t":"2026-10-01T14:30:00Z","v":5202,"vw":52.221245},{"c":52.1491,"h":52.27,"l":52.12,"n":173,"o":52.27,"t":"2026-10-01T14:45:00Z","v":12964,"vw":52.16134},{"c":52.09,"h":52.11,"l":52,"n":111,"o":52.11,"t":"2026-10-01T15:00:00Z","v":10586,"vw":52.028684},{"c":52.09,"h":52.15,"l":52.06,"n":237,"o":52.09,"t":"2026-10-01T15:15:00Z","v":27261,"vw":52.083121},{"c":52.01,"h":52.09,"l":51.965,"n":140,"o":52.085,"t":"2026-10-01T15:30:00Z","v":21537,"vw":52.043211},{"c":52.07,"h":52.11,"l":51.97,"n":147,"o":52.04,"t":"2026-10-01T15:45:00Z","v":14982,"vw":52.033044},{"c":52.09,"h":52.14,"l":52.08,"n":143,"o":52.08,"t":"2026-10-01T16:00:00Z","v":16999,"vw":52.109167},{"c":52.13,"h":52.16,"l":52.08,"n":79,"o":52.08,"t":"2026-10-01T16:15:00Z","v":6106,"vw":52.132389},{"c":52.14,"h":52.21,"l":52.14,"n":88,"o":52.1601,"t":"2026-10-01T16:30:00Z","v":8535,"vw":52.174329},{"c":52.07,"h":52.17,"l":52.07,"n":66,"o":52.16,"t":"2026-10-01T16:45:00Z","v":7621,"vw":52.128395},{"c":52.15,"h":52.15,"l":52.07,"n":95,"o":52.08,"t":"2026-10-01T17:00:00Z","v":10400,"vw":52.112088},{"c":52.27,"h":52.31,"l":52.145,"n":96,"o":52.145,"t":"2026-10-01T17:15:00Z","v":12494,"vw":52.26977},{"c":52.335,"h":52.41,"l":52.27,"n":179,"o":52.3,"t":"2026-10-01T17:30:00Z","v":14928,"vw":52.301542},{"c":52.21,"h":52.335,"l":52.21,"n":117,"o":52.31,"t":"2026-10-01T17:45:00Z","v":17369,"vw":52.243524},{"c":52.1601,"h":52.22,"l":52.115,"n":78,"o":52.22,"t":"2026-10-01T18:00:00Z","v":8123,"vw":52.159551},{"c":52.205,"h":52.26,"l":52.17,"n":92,"o":52.2,"t":"2026-10-01T18:15:00Z","v":10329,"vw":52.21068},{"c":52.21,"h":52.21,"l":52.17,"n":9,"o":52.2,"t":"2026-10-01T18:30:00Z","v":638,"vw":52.190722},{"c":52.265,"h":52.265,"l":52.23,"n":46,"o":52.23,"t":"2026-10-01T18:45:00Z","v":4196,"vw":52.239974},{"c":52.23,"h":52.26,"l":52.225,"n":187,"o":52.26,"t":"2026-10-01T19:00:00Z","v":23627,"vw":52.232322},{"c":52.265,"h":52.27,"l":52.21,"n":282,"o":52.2351,"t":"2026-10-01T19:15:00Z","v":81936,"vw":52.236695},{"c":52.31,"h":52.34,"l":52.27,"n":302,"o":52.27,"t":"2026-10-01T19:30:00Z","v":28641,"vw":52.300084},{"c":52.365,"h":52.4,"l":52.31,"n":278,"o":52.31,"t":"2026-10-01T19:45:00Z","v":27303,"vw":52.364197},{"c":52.36,"h":52.36,"l":52.36,"n":4,"o":52.36,"t":"2026-10-01T20:00:00Z","v":2806,"vw":52.36},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-10-01T20:30:00Z","v":100,"vw":52.47},{"c":52.94,"h":52.94,"l":52.7,"n":54,"o":52.81,"t":"2026-10-02T13:30:00Z","v":3660,"vw":52.824706},{"c":52.98,"h":53.01,"l":52.875,"n":59,"o":52.98,"t":"2026-10-02T13:45:00Z","v":7132,"vw":52.977036},{"c":53.065,"h":53.12,"l":53.005,"n":42,"o":53.005,"t":"2026-10-02T14:00:00Z","v":4743,"vw":53.078646},{"c":53.07,"h":53.1,"l":53.03,"n":80,"o":53.045,"t":"2026-10-02T14:15:00Z","v":7872,"vw":53.069166},{"c":53.115,"h":53.145,"l":53.08,"n":54,"o":53.11,"t":"2026-10-02T14:30:00Z","v":6250,"vw":53.108738},{"c":53.08,"h":53.15,"l":53.05,"n":54,"o":53.11,"t":"2026-10-02T14:45:00Z","v":5948,"vw":53.118494},{"c":52.88,"h":53.08,"l":52.875,"n":52,"o":53.08,"t":"2026-10-02T15:00:00Z","v":7039,"vw":52.917996},{"c":52.83,"h":52.84,"l":52.725,"n":54,"o":52.84,"t":"2026-10-02T15:15:00Z","v":5828,"vw":52.787378},{"c":52.91,"h":52.945,"l":52.8005,"n":126,"o":52.84,"t":"2026-10-02T15:30:00Z","v":14863,"vw":52.876593},{"c":52.92,"h":52.945,"l":52.89,"n":56,"o":52.91,"t":"2026-10-02T15:45:00Z","v":7548,"vw":52.915242},{"c":52.94,"h":52.96,"l":52.92,"n":58,"o":52.94,"t":"2026-10-02T16:00:00Z","v":4328,"vw":52.935},{"c":52.8851,"h":52.965,"l":52.8851,"n":61,"o":52.945,"t":"2026-10-02T16:15:00Z","v":22370,"vw":52.923811},{"c":52.89,"h":52.92,"l":52.87,"n":48,"o":52.915,"t":"2026-10-02T16:30:00Z","v":6220,"vw":52.895339},{"c":52.94,"h":52.96,"l":52.88,"n":124,"o":52.91,"t":"2026-10-02T16:45:00Z","v":14711,"vw":52.9195},{"c":52.95,"h":53,"l":52.95,"n":104,"o":52.95,"t":"2026-10-02T17:00:00Z","v":50480,"vw":52.970086},{"c":52.84,"h":52.97,"l":52.84,"n":158,"o":52.955,"t":"2026-10-02T17:15:00Z","v":148359,"vw":52.86221},{"c":52.9,"h":52.92,"l":52.86,"n":277,"o":52.86,"t":"2026-10-02T17:30:00Z","v":49425,"vw":52.893339},{"c":52.94,"h":52.97,"l":52.89,"n":80,"o":52.92,"t":"2026-10-02T17:45:00Z","v":28194,"vw":52.948417},{"c":52.96,"h":52.97,"l":52.95,"n":37,"o":52.955,"t":"2026-10-02T18:00:00Z","v":4044,"vw":52.953863},{"c":52.96,"h":52.98,"l":52.94,"n":31,"o":52.98,"t":"2026-10-02T18:15:00Z","v":4944,"vw":52.96536},{"c":53.005,"h":53.01,"l":52.975,"n":31,"o":52.985,"t":"2026-10-02T18:30:00Z","v":8660,"vw":52.998099},{"c":52.99,"h":53.015,"l":52.99,"n":27,"o":53.01,"t":"2026-10-02T18:45:00Z","v":5681,"vw":53.005575},{"c":53.02,"h":53.0499,"l":52.99,"n":64,"o":53,"t":"2026-10-02T19:00:00Z","v":8888,"vw":53.018582},{"c":53.07,"h":53.09,"l":53.03,"n":33,"o":53.03,"t":"2026-10-02T19:15:00Z","v":2226,"vw":53.063179},{"c":53.11,"h":53.13,"l":53.07,"n":125,"o":53.075,"t":"2026-10-02T19:30:00Z","v":45519,"vw":53.093671},{"c":53.11,"h":53.16,"l":53.05,"n":1170,"o":53.12,"t":"2026-10-02T19:45:00Z","v":173921,"vw":53.08873},{"c":53.04,"h":53.05,"l":53.04,"n":6,"o":53.05,"t":"2026-10-02T20:00:00Z","v":220816,"vw":53.045018},{"c":52.8,"h":53.0663,"l":52.8,"n":126,"o":53.02,"t":"2026-10-05T13:30:00Z","v":23677,"vw":52.892378},{"c":52.85,"h":52.87,"l":52.74,"n":93,"o":52.75,"t":"2026-10-05T13:45:00Z","v":9415,"vw":52.828595},{"c":53.0398,"h":53.04,"l":52.86,"n":96,"o":52.86,"t":"2026-10-05T14:00:00Z","v":9828,"vw":52.931312},{"c":53.05,"h":53.08,"l":53.02,"n":25,"o":53.05,"t":"2026-10-05T14:15:00Z","v":2862,"vw":53.064491},{"c":53.07,"h":53.07,"l":53,"n":27,"o":53.04,"t":"2026-10-05T14:30:00Z","v":3173,"vw":53.038459},{"c":53.105,"h":53.105,"l":53.03,"n":22,"o":53.03,"t":"2026-10-05T14:45:00Z","v":2556,"vw":53.06304},{"c":53.02,"h":53.12,"l":53.02,"n":40,"o":53.12,"t":"2026-10-05T15:00:00Z","v":3947,"vw":53.084347},{"c":53.04,"h":53.04,"l":52.99,"n":42,"o":53.03,"t":"2026-10-05T15:15:00Z","v":5822,"vw":53.020666},{"c":53.12,"h":53.12,"l":53.05,"n":39,"o":53.07,"t":"2026-10-05T15:30:00Z","v":5080,"vw":53.065144},{"c":53.115,"h":53.12,"l":53.07,"n":46,"o":53.1,"t":"2026-10-05T15:45:00Z","v":5529,"vw":53.098491},{"c":53.1,"h":53.1,"l":53.07,"n":30,"o":53.085,"t":"2026-10-05T16:00:00Z","v":2756,"vw":53.095098},{"c":53.12,"h":53.12,"l":53.09,"n":24,"o":53.1196,"t":"2026-10-05T16:15:00Z","v":2095,"vw":53.107144},{"c":53.135,"h":53.135,"l":53.12,"n":13,"o":53.1239,"t":"2026-10-05T16:30:00Z","v":2180,"vw":53.125551},{"c":53.11,"h":53.12,"l":53.105,"n":35,"o":53.12,"t":"2026-10-05T16:45:00Z","v":6829,"vw":53.117084},{"c":53.095,"h":53.1,"l":53.09,"n":34,"o":53.09,"t":"2026-10-05T17:00:00Z","v":6742,"vw":53.097097},{"c":53.11,"h":53.12,"l":53.105,"n":36,"o":53.12,"t":"2026-10-05T17:15:00Z","v":4896,"vw":53.113966},{"c":53.13,"h":53.14,"l":53.11,"n":73,"o":53.115,"t":"2026-10-05T17:30:00Z","v":23595,"vw":53.12595},{"c":53.2,"h":53.2,"l":53.14,"n":25,"o":53.14,"t":"2026-10-05T17:45:00Z","v":3489,"vw":53.180439},{"c":53.19,"h":53.22,"l":53.18,"n":86,"o":53.22,"t":"2026-10-05T18:00:00Z","v":8424,"vw":53.204232},{"c":53.22,"h":53.22,"l":53.18,"n":46,"o":53.19,"t":"2026-10-05T18:15:00Z","v":5547,"vw":53.195743},{"c":53.18,"h":53.2,"l":53.17,"n":28,"o":53.2,"t":"2026-10-05T18:30:00Z","v":5903,"vw":53.183843},{"c":53.21,"h":53.21,"l":53.165,"n":88,"o":53.165,"t":"2026-10-05T18:45:00Z","v":29193,"vw":53.193189},{"c":53.25,"h":53.25,"l":53.2,"n":83,"o":53.2,"t":"2026-10-05T19:00:00Z","v":27334,"vw":53.225805},{"c":53.26,"h":53.27,"l":53.235,"n":106,"o":53.24,"t":"2026-10-05T19:15:00Z","v":16447,"vw":53.258359},{"c":53.235,"h":53.255,"l":53.235,"n":181,"o":53.25,"t":"2026-10-05T19:30:00Z","v":19596,"vw":53.243246},{"c":53.16,"h":53.24,"l":53.14,"n":286,"o":53.23,"t":"2026-10-05T19:45:00Z","v":25247,"vw":53.175443},{"c":53.16,"h":53.16,"l":53.16,"n":5,"o":53.16,"t":"2026-10-05T20:00:00Z","v":2550,"vw":53.16},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-10-06T13:15:00Z","v":200,"vw":53.46},{"c":53.46,"h":53.46,"l":53.44,"n":25,"o":53.45,"t":"2026-10-06T13:30:00Z","v":3607,"vw":53.451591},{"c":53.4858,"h":53.4858,"l":53.42,"n":8,"o":53.43,"t":"2026-10-06T13:45:00Z","v":4502,"vw":53.464108},{"c":53.5,"h":53.5,"l":53.4556,"n":21,"o":53.4556,"t":"2026-10-06T14:00:00Z","v":1132,"vw":53.480294},{"c":53.39,"h":53.48,"l":53.39,"n":30,"o":53.48,"t":"2026-10-06T14:15:00Z","v":2763,"vw":53.440343},{"c":53.415,"h":53.42,"l":53.38,"n":35,"o":53.39,"t":"2026-10-06T14:30:00Z","v":3667,"vw":53.400331},{"c":53.505,"h":53.525,"l":53.43,"n":49,"o":53.43,"t":"2026-10-06T14:45:00Z","v":9530,"vw":53.479029},{"c":53.53,"h":53.53,"l":53.49,"n":40,"o":53.5,"t":"2026-10-06T15:00:00Z","v":3876,"vw":53.513606},{"c":53.57,"h":53.57,"l":53.53,"n":79,"o":53.56,"t":"2026-10-06T15:15:00Z","v":8985,"vw":53.546829},{"c":53.56,"h":53.58,"l":53.53,"n":32,"o":53.54,"t":"2026-10-06T15:30:00Z","v":3300,"vw":53.545592},{"c":53.57,"h":53.575,"l":53.55,"n":10,"o":53.55,"t":"2026-10-06T15:45:00Z","v":889,"vw":53.557627},{"c":53.515,"h":53.55,"l":53.49,"n":47,"o":53.55,"t":"2026-10-06T16:00:00Z","v":3866,"vw":53.517209},{"c":53.47,"h":53.52,"l":53.465,"n":22,"o":53.52,"t":"2026-10-06T16:15:00Z","v":1921,"vw":53.488407},{"c":53.4676,"h":53.5,"l":53.4595,"n":25,"o":53.47,"t":"2026-10-06T16:30:00Z","v":2860,"vw":53.474982},{"c":53.4699,"h":53.4699,"l":53.4229,"n":33,"o":53.45,"t":"2026-10-06T16:45:00Z","v":36058,"vw":53.439827},{"c":53.4869,"h":53.4869,"l":53.44,"n":34,"o":53.45,"t":"2026-10-06T17:00:00Z","v":2749,"vw":53.459238},{"c":53.47,"h":53.49,"l":53.43,"n":24,"o":53.45,"t":"2026-10-06T17:15:00Z","v":1985,"vw":53.460259},{"c":53.475,"h":53.49,"l":53.44,"n":26,"o":53.47,"t":"2026-10-06T17:30:00Z","v":7923,"vw":53.448264},{"c":53.49,"h":53.52,"l":53.485,"n":21,"o":53.52,"t":"2026-10-06T17:45:00Z","v":2579,"vw":53.511801},{"c":53.5,"h":53.51,"l":53.495,"n":24,"o":53.5,"t":"2026-10-06T18:00:00Z","v":3655,"vw":53.500151},{"c":53.43,"h":53.5,"l":53.4213,"n":65,"o":53.5,"t":"2026-10-06T18:15:00Z","v":17894,"vw":53.467278},{"c":53.42,"h":53.425,"l":53.41,"n":23,"o":53.425,"t":"2026-10-06T18:30:00Z","v":27028,"vw":53.419948},{"c":53.45,"h":53.45,"l":53.42,"n":35,"o":53.425,"t":"2026-10-06T18:45:00Z","v":2307,"vw":53.430399},{"c":53.445,"h":53.46,"l":53.425,"n":209,"o":53.46,"t":"2026-10-06T19:00:00Z","v":40784,"vw":53.445542},{"c":53.41,"h":53.45,"l":53.41,"n":85,"o":53.445,"t":"2026-10-06T19:15:00Z","v":34516,"vw":53.421429},{"c":53.3599,"h":53.41,"l":53.34,"n":58,"o":53.4099,"t":"2026-10-06T19:30:00Z","v":9056,"vw":53.379134},{"c":53.33,"h":53.4,"l":53.33,"n":198,"o":53.35,"t":"2026-10-06T19:45:00Z","v":25949,"vw":53.365424},{"c":53.37,"h":53.37,"l":53.37,"n":4,"o":53.37,"t":"2026-10-06T20:00:00Z","v":1102,"vw":53.37},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-07T13:15:00Z","v":200,"vw":52.35},{"c":52.24,"h":52.38,"l":52.2,"n":113,"o":52.34,"t":"2026-10-07T13:30:00Z","v":16994,"vw":52.266344},{"c":52.22,"h":52.22,"l":52.1544,"n":87,"o":52.22,"t":"2026-10-07T13:45:00Z","v":15123,"vw":52.182579},{"c":52.21,"h":52.23,"l":52.19,"n":74,"o":52.23,"t":"2026-10-07T14:00:00Z","v":7502,"vw":52.214905},{"c":52.32,"h":52.37,"l":52.21,"n":250,"o":52.21,"t":"2026-10-07T14:15:00Z","v":23470,"vw":52.31154},{"c":52.29,"h":52.345,"l":52.28,"n":455,"o":52.31,"t":"2026-10-07T14:30:00Z","v":57671,"vw":52.307028},{"c":52.38,"h":52.385,"l":52.295,"n":241,"o":52.295,"t":"2026-10-07T14:45:00Z","v":13600,"vw":52.345898},{"c":52.43,"h":52.44,"l":52.31,"n":73,"o":52.39,"t":"2026-10-07T15:00:00Z","v":6188,"vw":52.364047},{"c":52.28,"h":52.31,"l":52.27,"n":49,"o":52.31,"t":"2026-10-07T15:15:00Z","v":2014,"vw":52.280465},{"c":52.37,"h":52.37,"l":52.3,"n":12,"o":52.3,"t":"2026-10-07T15:30:00Z","v":1262,"vw":52.343027},{"c":52.365,"h":52.38,"l":52.355,"n":43,"o":52.37,"t":"2026-10-07T15:45:00Z","v":3626,"vw":52.365537},{"c":52.41,"h":52.44,"l":52.35,"n":121,"o":52.42,"t":"2026-10-07T16:00:00Z","v":117824,"vw":52.382468},{"c":52.43,"h":52.43,"l":52.42,"n":34,"o":52.42,"t":"2026-10-07T16:15:00Z","v":2669,"vw":52.421818},{"c":52.34,"h":52.42,"l":52.34,"n":156,"o":52.42,"t":"2026-10-07T16:30:00Z","v":27407,"vw":52.366326},{"c":52.37,"h":52.375,"l":52.345,"n":21,"o":52.365,"t":"2026-10-07T16:45:00Z","v":1717,"vw":52.36285},{"c":52.4851,"h":52.4851,"l":52.38,"n":115,"o":52.3851,"t":"2026-10-07T17:00:00Z","v":10256,"vw":52.448765},{"c":52.49,"h":52.5099,"l":52.48,"n":22,"o":52.48,"t":"2026-10-07T17:15:00Z","v":2482,"vw":52.493833},{"c":52.45,"h":52.4701,"l":52.45,"n":52,"o":52.45,"t":"2026-10-07T17:30:00Z","v":6137,"vw":52.453885},{"c":52.42,"h":52.46,"l":52.415,"n":75,"o":52.45,"t":"2026-10-07T17:45:00Z","v":21182,"vw":52.425438},{"c":52.4399,"h":52.48,"l":52.415,"n":35,"o":52.415,"t":"2026-10-07T18:00:00Z","v":6250,"vw":52.436919},{"c":52.39,"h":52.432,"l":52.39,"n":52,"o":52.432,"t":"2026-10-07T18:15:00Z","v":12445,"vw":52.419797},{"c":52.41,"h":52.43,"l":52.37,"n":66,"o":52.39,"t":"2026-10-07T18:30:00Z","v":19874,"vw":52.391172},{"c":52.4251,"h":52.44,"l":52.3901,"n":82,"o":52.41,"t":"2026-10-07T18:45:00Z","v":8700,"vw":52.423404},{"c":52.3701,"h":52.425,"l":52.3701,"n":80,"o":52.42,"t":"2026-10-07T19:00:00Z","v":20031,"vw":52.410321},{"c":52.405,"h":52.41,"l":52.37,"n":223,"o":52.39,"t":"2026-10-07T19:15:00Z","v":50564,"vw":52.384724},{"c":52.42,"h":52.44,"l":52.39,"n":87,"o":52.43,"t":"2026-10-07T19:30:00Z","v":12048,"vw":52.404349},{"c":52.4,"h":52.42,"l":52.3851,"n":132,"o":52.39,"t":"2026-10-07T19:45:00Z","v":12799,"vw":52.403079},{"c":52.4,"h":52.4,"l":52.4,"n":5,"o":52.4,"t":"2026-10-07T20:00:00Z","v":120,"vw":52.4},{"c":52.09,"h":52.09,"l":52.01,"n":39,"o":52.03,"t":"2026-10-08T13:30:00Z","v":5032,"vw":52.035444},{"c":52.07,"h":52.14,"l":52.04,"n":22,"o":52.12,"t":"2026-10-08T13:45:00Z","v":2520,"vw":52.089789},{"c":52.09,"h":52.1246,"l":52.05,"n":40,"o":52.05,"t":"2026-10-08T14:00:00Z","v":10171,"vw":52.091784},{"c":52.12,"h":52.1355,"l":52.12,"n":7,"o":52.1355,"t":"2026-10-08T14:15:00Z","v":361,"vw":52.129904},{"c":52.16,"h":52.23,"l":52.15,"n":47,"o":52.23,"t":"2026-10-08T14:30:00Z","v":5133,"vw":52.196333},{"c":52.06,"h":52.155,"l":52.06,"n":80,"o":52.155,"t":"2026-10-08T14:45:00Z","v":11643,"vw":52.126995},{"c":51.99,"h":52.03,"l":51.99,"n":50,"o":52.03,"t":"2026-10-08T15:00:00Z","v":3930,"vw":52.000479},{"c":51.96,"h":51.965,"l":51.9103,"n":86,"o":51.95,"t":"2026-10-08T15:15:00Z","v":13470,"vw":51.939657},{"c":51.88,"h":51.93,"l":51.88,"n":18,"o":51.93,"t":"2026-10-08T15:30:00Z","v":1137,"vw":51.903125},{"c":51.87,"h":51.9228,"l":51.86,"n":36,"o":51.9228,"t":"2026-10-08T15:45:00Z","v":4278,"vw":51.891135},{"c":51.9,"h":51.9,"l":51.865,"n":48,"o":51.88,"t":"2026-10-08T16:00:00Z","v":5905,"vw":51.88725},{"c":52.02,"h":52.11,"l":51.9,"n":112,"o":51.9,"t":"2026-10-08T16:15:00Z","v":13822,"vw":52.040468},{"c":52.02,"h":52.03,"l":51.96,"n":132,"o":52,"t":"2026-10-08T16:30:00Z","v":30702,"vw":51.993759},{"c":51.9,"h":52.02,"l":51.88,"n":67,"o":52.01,"t":"2026-10-08T16:45:00Z","v":9633,"vw":51.926572},{"c":51.93,"h":51.93,"l":51.8301,"n":22,"o":51.88,"t":"2026-10-08T17:00:00Z","v":4862,"vw":51.89646},{"c":51.98,"h":52.03,"l":51.92,"n":113,"o":52.02,"t":"2026-10-08T17:15:00Z","v":18459,"vw":51.979353},{"c":52.04,"h":52.04,"l":51.99,"n":31,"o":51.99,"t":"2026-10-08T17:30:00Z","v":2478,"vw":52.00203},{"c":52.025,"h":52.05,"l":51.97,"n":94,"o":52.05,"t":"2026-10-08T17:45:00Z","v":12935,"vw":51.999015},{"c":52.01,"h":52.02,"l":51.9801,"n":35,"o":52.02,"t":"2026-10-08T18:00:00Z","v":3285,"vw":52.000869},{"c":52.02,"h":52.0582,"l":52,"n":18,"o":52.0582,"t":"2026-10-08T18:15:00Z","v":2248,"vw":52.037582},{"c":51.97,"h":51.98,"l":51.97,"n":34,"o":51.98,"t":"2026-10-08T18:30:00Z","v":8377,"vw":51.978076},{"c":51.99,"h":51.99,"l":51.975,"n":16,"o":51.98,"t":"2026-10-08T18:45:00Z","v":1083,"vw":51.981929},{"c":52.005,"h":52.02,"l":51.9799,"n":72,"o":51.99,"t":"2026-10-08T19:00:00Z","v":10596,"vw":52.001736},{"c":52,"h":52.05,"l":51.9701,"n":125,"o":52.015,"t":"2026-10-08T19:15:00Z","v":81354,"vw":51.991456},{"c":51.98,"h":51.995,"l":51.9654,"n":70,"o":51.995,"t":"2026-10-08T19:30:00Z","v":3965,"vw":51.980946},{"c":52,"h":52.05,"l":51.98,"n":519,"o":51.985,"t":"2026-10-08T19:45:00Z","v":69436,"vw":52.007149},{"c":52.04,"h":52.04,"l":52.04,"n":3,"o":52.04,"t":"2026-10-08T20:00:00Z","v":638,"vw":52.04},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-10-09T13:15:00Z","v":600,"vw":52.21},{"c":52.23,"h":52.28,"l":52.2,"n":13,"o":52.2,"t":"2026-10-09T13:30:00Z","v":2685,"vw":52.214136},{"c":52.215,"h":52.25,"l":52.19,"n":35,"o":52.21,"t":"2026-10-09T13:45:00Z","v":3073,"vw":52.221314},{"c":52.17,"h":52.215,"l":52.17,"n":11,"o":52.215,"t":"2026-10-09T14:00:00Z","v":725,"vw":52.197},{"c":52.16,"h":52.2062,"l":52.16,"n":21,"o":52.2062,"t":"2026-10-09T14:15:00Z","v":1744,"vw":52.175891},{"c":52.16,"h":52.1978,"l":52.16,"n":16,"o":52.165,"t":"2026-10-09T14:30:00Z","v":1340,"vw":52.184447},{"c":52.195,"h":52.195,"l":52.14,"n":13,"o":52.14,"t":"2026-10-09T14:45:00Z","v":1057,"vw":52.16641},{"c":52.21,"h":52.25,"l":52.19,"n":41,"o":52.205,"t":"2026-10-09T15:00:00Z","v":2360,"vw":52.220561},{"c":52.2,"h":52.25,"l":52.2,"n":20,"o":52.25,"t":"2026-10-09T15:15:00Z","v":1169,"vw":52.233794},{"c":52.2,"h":52.21,"l":52.1837,"n":19,"o":52.1905,"t":"2026-10-09T15:30:00Z","v":2947,"vw":52.188769},{"c":52.215,"h":52.215,"l":52.185,"n":11,"o":52.185,"t":"2026-10-09T15:45:00Z","v":1346,"vw":52.200161},{"c":52.22,"h":52.22,"l":52.1901,"n":15,"o":52.1901,"t":"2026-10-09T16:00:00Z","v":3084,"vw":52.201416},{"c":52.2,"h":52.2299,"l":52.2,"n":3,"o":52.2299,"t":"2026-10-09T16:15:00Z","v":431,"vw":52.222233},{"c":52.22,"h":52.22,"l":52.2001,"n":53,"o":52.21,"t":"2026-10-09T16:30:00Z","v":4903,"vw":52.212103},{"c":52.2,"h":52.23,"l":52.2,"n":110,"o":52.21,"t":"2026-10-09T16:45:00Z","v":5180,"vw":52.221159},{"c":52.22,"h":52.2201,"l":52.19,"n":81,"o":52.21,"t":"2026-10-09T17:00:00Z","v":5580,"vw":52.208166},{"c":52.23,"h":52.24,"l":52.21,"n":49,"o":52.23,"t":"2026-10-09T17:15:00Z","v":11751,"vw":52.224187},{"c":52.26,"h":52.265,"l":52.22,"n":90,"o":52.22,"t":"2026-10-09T17:30:00Z","v":13735,"vw":52.239349},{"c":52.275,"h":52.275,"l":52.25,"n":32,"o":52.25,"t":"2026-10-09T17:45:00Z","v":2666,"vw":52.259339},{"c":52.3001,"h":52.32,"l":52.278,"n":22,"o":52.28,"t":"2026-10-09T18:00:00Z","v":3250,"vw":52.299064},{"c":52.29,"h":52.305,"l":52.29,"n":31,"o":52.305,"t":"2026-10-09T18:15:00Z","v":4887,"vw":52.297994},{"c":52.285,"h":52.3,"l":52.27,"n":46,"o":52.285,"t":"2026-10-09T18:30:00Z","v":4793,"vw":52.288923},{"c":52.32,"h":52.35,"l":52.285,"n":113,"o":52.285,"t":"2026-10-09T18:45:00Z","v":17455,"vw":52.316784},{"c":52.345,"h":52.355,"l":52.31,"n":175,"o":52.34,"t":"2026-10-09T19:00:00Z","v":34367,"vw":52.34102},{"c":52.325,"h":52.35,"l":52.325,"n":133,"o":52.34,"t":"2026-10-09T19:15:00Z","v":20936,"vw":52.339055},{"c":52.31,"h":52.3305,"l":52.31,"n":79,"o":52.325,"t":"2026-10-09T19:30:00Z","v":8572,"vw":52.319638},{"c":52.32,"h":52.34,"l":52.26,"n":849,"o":52.31,"t":"2026-10-09T19:45:00Z","v":120418,"vw":52.306754},{"c":52.29,"h":52.3,"l":52.29,"n":5,"o":52.3,"t":"2026-10-09T20:00:00Z","v":118592,"vw":52.293376},{"c":52.36,"h":52.36,"l":52.36,"n":2,"o":52.36,"t":"2026-10-12T13:15:00Z","v":201,"vw":52.36},{"c":52.29,"h":52.36,"l":52.26,"n":32,"o":52.36,"t":"2026-10-12T13:30:00Z","v":2826,"vw":52.294538},{"c":52.33,"h":52.34,"l":52.29,"n":62,"o":52.33,"t":"2026-10-12T13:45:00Z","v":6456,"vw":52.32045},{"c":52.27,"h":52.295,"l":52.255,"n":204,"o":52.295,"t":"2026-10-12T14:00:00Z","v":29227,"vw":52.276701},{"c":52.2607,"h":52.28,"l":52.255,"n":62,"o":52.265,"t":"2026-10-12T14:15:00Z","v":7550,"vw":52.266318},{"c":52.2673,"h":52.2673,"l":52.225,"n":36,"o":52.23,"t":"2026-10-12T14:30:00Z","v":7389,"vw":52.230488},{"c":52.25,"h":52.25,"l":52.21,"n":63,"o":52.22,"t":"2026-10-12T14:45:00Z","v":6305,"vw":52.224214},{"c":52.24,"h":52.265,"l":52.23,"n":60,"o":52.24,"t":"2026-10-12T15:00:00Z","v":5755,"vw":52.234376},{"c":52.24,"h":52.25,"l":52.21,"n":28,"o":52.25,"t":"2026-10-12T15:15:00Z","v":6132,"vw":52.233522},{"c":52.3,"h":52.3,"l":52.23,"n":78,"o":52.24,"t":"2026-10-12T15:30:00Z","v":9794,"vw":52.261492},{"c":52.29,"h":52.31,"l":52.27,"n":34,"o":52.28,"t":"2026-10-12T15:45:00Z","v":3683,"vw":52.286531},{"c":52.26,"h":52.31,"l":52.26,"n":27,"o":52.28,"t":"2026-10-12T16:00:00Z","v":5034,"vw":52.287733},{"c":52.23,"h":52.26,"l":52.23,"n":57,"o":52.255,"t":"2026-10-12T16:15:00Z","v":6537,"vw":52.245622},{"c":52.23,"h":52.2531,"l":52.23,"n":67,"o":52.23,"t":"2026-10-12T16:30:00Z","v":8628,"vw":52.235332},{"c":52.24,"h":52.2444,"l":52.2,"n":81,"o":52.24,"t":"2026-10-12T16:45:00Z","v":18857,"vw":52.216143},{"c":52.25,"h":52.26,"l":52.22,"n":42,"o":52.23,"t":"2026-10-12T17:00:00Z","v":7512,"vw":52.236239},{"c":52.23,"h":52.25,"l":52.23,"n":6,"o":52.25,"t":"2026-10-12T17:15:00Z","v":952,"vw":52.238309},{"c":52.23,"h":52.24,"l":52.22,"n":30,"o":52.22,"t":"2026-10-12T17:30:00Z","v":4501,"vw":52.231449},{"c":52.225,"h":52.24,"l":52.225,"n":69,"o":52.23,"t":"2026-10-12T17:45:00Z","v":10431,"vw":52.229673},{"c":52.23,"h":52.24,"l":52.215,"n":101,"o":52.23,"t":"2026-10-12T18:00:00Z","v":21414,"vw":52.229317},{"c":52.205,"h":52.23,"l":52.205,"n":100,"o":52.23,"t":"2026-10-12T18:15:00Z","v":13976,"vw":52.214636},{"c":52.19,"h":52.2,"l":52.185,"n":61,"o":52.1902,"t":"2026-10-12T18:30:00Z","v":7994,"vw":52.191211},{"c":52.15,"h":52.19,"l":52.1413,"n":51,"o":52.185,"t":"2026-10-12T18:45:00Z","v":5416,"vw":52.173796},{"c":52.16,"h":52.17,"l":52.13,"n":82,"o":52.17,"t":"2026-10-12T19:00:00Z","v":33833,"vw":52.160701},{"c":52.185,"h":52.19,"l":52.16,"n":80,"o":52.1699,"t":"2026-10-12T19:15:00Z","v":22148,"vw":52.174491},{"c":52.18,"h":52.2,"l":52.18,"n":153,"o":52.19,"t":"2026-10-12T19:30:00Z","v":13902,"vw":52.187987},{"c":52.18,"h":52.21,"l":52.165,"n":203,"o":52.18,"t":"2026-10-12T19:45:00Z","v":23903,"vw":52.183019},{"c":52.18,"h":52.18,"l":52.18,"n":4,"o":52.18,"t":"2026-10-12T20:00:00Z","v":288,"vw":52.18},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-13T09:00:00Z","v":100,"vw":52.71},{"c":52.3,"h":52.36,"l":52.16,"n":86,"o":52.19,"t":"2026-10-13T13:30:00Z","v":9002,"vw":52.244565},{"c":52.16,"h":52.28,"l":52.15,"n":129,"o":52.28,"t":"2026-10-13T13:45:00Z","v":19758,"vw":52.202108},{"c":52.17,"h":52.17,"l":52.04,"n":108,"o":52.17,"t":"2026-10-13T14:00:00Z","v":17961,"vw":52.093015},{"c":52.1,"h":52.13,"l":52.08,"n":161,"o":52.12,"t":"2026-10-13T14:15:00Z","v":19070,"vw":52.100354},{"c":52.12,"h":52.1601,"l":52.08,"n":70,"o":52.12,"t":"2026-10-13T14:30:00Z","v":8413,"vw":52.127103},{"c":52.11,"h":52.155,"l":52.11,"n":64,"o":52.13,"t":"2026-10-13T14:45:00Z","v":7894,"vw":52.139298},{"c":52.155,"h":52.16,"l":52.07,"n":59,"o":52.085,"t":"2026-10-13T15:00:00Z","v":7744,"vw":52.11596},{"c":52.105,"h":52.15,"l":52.1,"n":197,"o":52.14,"t":"2026-10-13T15:15:00Z","v":22626,"vw":52.134853},{"c":52.07,"h":52.11,"l":52.045,"n":114,"o":52.1,"t":"2026-10-13T15:30:00Z","v":12379,"vw":52.089077},{"c":52.14,"h":52.14,"l":52.07,"n":66,"o":52.08,"t":"2026-10-13T15:45:00Z","v":8803,"vw":52.116155},{"c":52.11,"h":52.17,"l":52.09,"n":87,"o":52.17,"t":"2026-10-13T16:00:00Z","v":9831,"vw":52.131019},{"c":52.1,"h":52.1,"l":52.09,"n":16,"o":52.1,"t":"2026-10-13T16:15:00Z","v":1334,"vw":52.095409},{"c":52.13,"h":52.13,"l":52.13,"n":9,"o":52.13,"t":"2026-10-13T16:30:00Z","v":2713,"vw":52.13},{"c":52.13,"h":52.16,"l":52.13,"n":33,"o":52.16,"t":"2026-10-13T16:45:00Z","v":3955,"vw":52.137346},{"c":52.12,"h":52.12,"l":52.1,"n":42,"o":52.1,"t":"2026-10-13T17:00:00Z","v":4343,"vw":52.107507},{"c":52.12,"h":52.14,"l":52.1,"n":42,"o":52.13,"t":"2026-10-13T17:15:00Z","v":19171,"vw":52.129059},{"c":52.17,"h":52.17,"l":52.11,"n":26,"o":52.11,"t":"2026-10-13T17:30:00Z","v":5691,"vw":52.14944},{"c":52.12,"h":52.165,"l":52.1,"n":131,"o":52.16,"t":"2026-10-13T17:45:00Z","v":16132,"vw":52.145647},{"c":52.2301,"h":52.24,"l":52.13,"n":49,"o":52.13,"t":"2026-10-13T18:00:00Z","v":3650,"vw":52.210305},{"c":52.26,"h":52.26,"l":52.22,"n":61,"o":52.24,"t":"2026-10-13T18:15:00Z","v":5709,"vw":52.242889},{"c":52.29,"h":52.29,"l":52.24,"n":57,"o":52.26,"t":"2026-10-13T18:30:00Z","v":8075,"vw":52.260785},{"c":52.28,"h":52.3,"l":52.265,"n":116,"o":52.28,"t":"2026-10-13T18:45:00Z","v":51756,"vw":52.279467},{"c":52.295,"h":52.31,"l":52.275,"n":90,"o":52.29,"t":"2026-10-13T19:00:00Z","v":7900,"vw":52.292246},{"c":52.29,"h":52.31,"l":52.29,"n":53,"o":52.3,"t":"2026-10-13T19:15:00Z","v":5281,"vw":52.295134},{"c":52.33,"h":52.34,"l":52.3,"n":182,"o":52.3,"t":"2026-10-13T19:30:00Z","v":21834,"vw":52.32405},{"c":52.28,"h":52.32,"l":52.25,"n":271,"o":52.31,"t":"2026-10-13T19:45:00Z","v":27879,"vw":52.284884},{"c":52.27,"h":52.27,"l":52.27,"n":4,"o":52.27,"t":"2026-10-13T20:00:00Z","v":1750,"vw":52.27},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-14T08:15:00Z","v":100,"vw":52},{"c":51.92,"h":51.92,"l":51.75,"n":25,"o":51.79,"t":"2026-10-14T13:30:00Z","v":6729,"vw":51.814566},{"c":51.7,"h":51.87,"l":51.6856,"n":49,"o":51.85,"t":"2026-10-14T13:45:00Z","v":8462,"vw":51.739842},{"c":51.73,"h":51.73,"l":51.64,"n":93,"o":51.68,"t":"2026-10-14T14:00:00Z","v":17252,"vw":51.694567},{"c":51.73,"h":51.745,"l":51.71,"n":43,"o":51.72,"t":"2026-10-14T14:15:00Z","v":7373,"vw":51.733573},{"c":51.84,"h":51.84,"l":51.7329,"n":65,"o":51.74,"t":"2026-10-14T14:30:00Z","v":8474,"vw":51.767042},{"c":51.75,"h":51.8,"l":51.71,"n":40,"o":51.8,"t":"2026-10-14T14:45:00Z","v":9768,"vw":51.732166},{"c":51.67,"h":51.75,"l":51.63,"n":87,"o":51.75,"t":"2026-10-14T15:00:00Z","v":14401,"vw":51.663537},{"c":51.73,"h":51.76,"l":51.67,"n":83,"o":51.67,"t":"2026-10-14T15:15:00Z","v":11481,"vw":51.723961},{"c":51.66,"h":51.73,"l":51.65,"n":43,"o":51.73,"t":"2026-10-14T15:30:00Z","v":6048,"vw":51.692134},{"c":51.66,"h":51.718,"l":51.66,"n":41,"o":51.7,"t":"2026-10-14T15:45:00Z","v":6743,"vw":51.693415},{"c":51.58,"h":51.68,"l":51.58,"n":29,"o":51.68,"t":"2026-10-14T16:00:00Z","v":5188,"vw":51.61252},{"c":51.59,"h":51.6,"l":51.57,"n":44,"o":51.58,"t":"2026-10-14T16:15:00Z","v":5562,"vw":51.578223},{"c":51.63,"h":51.65,"l":51.57,"n":97,"o":51.59,"t":"2026-10-14T16:30:00Z","v":12596,"vw":51.599623},{"c":51.64,"h":51.64,"l":51.61,"n":16,"o":51.64,"t":"2026-10-14T16:45:00Z","v":1344,"vw":51.628578},{"c":51.625,"h":51.67,"l":51.61,"n":92,"o":51.66,"t":"2026-10-14T17:00:00Z","v":27920,"vw":51.617485},{"c":51.64,"h":51.67,"l":51.61,"n":91,"o":51.62,"t":"2026-10-14T17:15:00Z","v":9147,"vw":51.632043},{"c":51.625,"h":51.66,"l":51.62,"n":62,"o":51.64,"t":"2026-10-14T17:30:00Z","v":6620,"vw":51.63511},{"c":51.5599,"h":51.62,"l":51.55,"n":40,"o":51.61,"t":"2026-10-14T17:45:00Z","v":22151,"vw":51.595437},{"c":51.63,"h":51.63,"l":51.53,"n":46,"o":51.53,"t":"2026-10-14T18:00:00Z","v":8269,"vw":51.564649},{"c":51.655,"h":51.67,"l":51.63,"n":66,"o":51.6518,"t":"2026-10-14T18:15:00Z","v":8754,"vw":51.655964},{"c":51.64,"h":51.69,"l":51.61,"n":92,"o":51.645,"t":"2026-10-14T18:30:00Z","v":24174,"vw":51.660297},{"c":51.65,"h":51.66,"l":51.6101,"n":100,"o":51.6101,"t":"2026-10-14T18:45:00Z","v":37438,"vw":51.632388},{"c":51.6399,"h":51.64,"l":51.58,"n":73,"o":51.64,"t":"2026-10-14T19:00:00Z","v":7538,"vw":51.609073},{"c":51.65,"h":51.67,"l":51.62,"n":48,"o":51.63,"t":"2026-10-14T19:15:00Z","v":8168,"vw":51.636734},{"c":51.64,"h":51.669,"l":51.6,"n":30,"o":51.669,"t":"2026-10-14T19:30:00Z","v":3934,"vw":51.626005},{"c":51.68,"h":51.69,"l":51.6038,"n":566,"o":51.61,"t":"2026-10-14T19:45:00Z","v":70310,"vw":51.654528},{"c":51.68,"h":51.68,"l":51.68,"n":5,"o":51.68,"t":"2026-10-14T20:00:00Z","v":3108,"vw":51.68},{"c":51.155,"h":51.32,"l":51,"n":92,"o":51.22,"t":"2026-10-15T13:30:00Z","v":12529,"vw":51.142857},{"c":50.95,"h":51.08,"l":50.9141,"n":130,"o":51.08,"t":"2026-10-15T13:45:00Z","v":12751,"vw":50.984674},{"c":51.04,"h":51.135,"l":51,"n":73,"o":51,"t":"2026-10-15T14:00:00Z","v":8198,"vw":51.073861},{"c":51.13,"h":51.15,"l":51.05,"n":32,"o":51.06,"t":"2026-10-15T14:15:00Z","v":2361,"vw":51.114757},{"c":51.34,"h":51.36,"l":51.12,"n":139,"o":51.13,"t":"2026-10-15T14:30:00Z","v":13148,"vw":51.196473},{"c":51.42,"h":51.42,"l":51.33,"n":128,"o":51.35,"t":"2026-10-15T14:45:00Z","v":10729,"vw":51.356786},{"c":51.42,"h":51.42,"l":51.37,"n":52,"o":51.42,"t":"2026-10-15T15:00:00Z","v":3878,"vw":51.4069},{"c":51.41,"h":51.46,"l":51.41,"n":47,"o":51.44,"t":"2026-10-15T15:15:00Z","v":41021,"vw":51.416427},{"c":51.45,"h":51.45,"l":51.39,"n":127,"o":51.4101,"t":"2026-10-15T15:30:00Z","v":71381,"vw":51.428244},{"c":51.44,"h":51.45,"l":51.41,"n":117,"o":51.44,"t":"2026-10-15T15:45:00Z","v":13856,"vw":51.438256},{"c":51.37,"h":51.44,"l":51.35,"n":66,"o":51.42,"t":"2026-10-15T16:00:00Z","v":5580,"vw":51.398779},{"c":51.4,"h":51.405,"l":51.3601,"n":110,"o":51.3601,"t":"2026-10-15T16:15:00Z","v":11480,"vw":51.381006},{"c":51.4,"h":51.45,"l":51.38,"n":118,"o":51.38,"t":"2026-10-15T16:30:00Z","v":16436,"vw":51.409798},{"c":51.41,"h":51.425,"l":51.4,"n":239,"o":51.42,"t":"2026-10-15T16:45:00Z","v":37417,"vw":51.410395},{"c":51.46,"h":51.46,"l":51.395,"n":155,"o":51.42,"t":"2026-10-15T17:00:00Z","v":28971,"vw":51.426606},{"c":51.45,"h":51.476258,"l":51.45,"n":85,"o":51.45,"t":"2026-10-15T17:15:00Z","v":18518,"vw":51.46084},{"c":51.55,"h":51.58,"l":51.45,"n":111,"o":51.46,"t":"2026-10-15T17:30:00Z","v":24291,"vw":51.521537},{"c":51.55,"h":51.55,"l":51.53,"n":55,"o":51.54,"t":"2026-10-15T17:45:00Z","v":9586,"vw":51.540964},{"c":51.5,"h":51.57,"l":51.5,"n":91,"o":51.545,"t":"2026-10-15T18:00:00Z","v":10428,"vw":51.534679},{"c":51.51,"h":51.51,"l":51.485,"n":95,"o":51.5,"t":"2026-10-15T18:15:00Z","v":21203,"vw":51.500224},{"c":51.52,"h":51.55,"l":51.5,"n":152,"o":51.51,"t":"2026-10-15T18:30:00Z","v":87759,"vw":51.506446},{"c":51.53,"h":51.53,"l":51.51,"n":75,"o":51.5199,"t":"2026-10-15T18:45:00Z","v":15869,"vw":51.522987},{"c":51.59,"h":51.59,"l":51.54,"n":49,"o":51.54,"t":"2026-10-15T19:00:00Z","v":8134,"vw":51.560825},{"c":51.58,"h":51.6172,"l":51.58,"n":67,"o":51.6,"t":"2026-10-15T19:15:00Z","v":28999,"vw":51.601441},{"c":51.63,"h":51.63,"l":51.57,"n":101,"o":51.57,"t":"2026-10-15T19:30:00Z","v":73695,"vw":51.595336},{"c":51.665,"h":51.68,"l":51.63,"n":847,"o":51.63,"t":"2026-10-15T19:45:00Z","v":59874,"vw":51.660543},{"c":51.67,"h":51.67,"l":51.67,"n":4,"o":51.67,"t":"2026-10-15T20:00:00Z","v":1251,"vw":51.67},{"c":52.02,"h":52.02,"l":51.89,"n":20,"o":51.95,"t":"2026-10-16T13:30:00Z","v":3625,"vw":51.955026},{"c":51.98,"h":52.02,"l":51.98,"n":12,"o":52.02,"t":"2026-10-16T13:45:00Z","v":453,"vw":52.0025},{"c":51.99,"h":52.02,"l":51.95,"n":30,"o":52.02,"t":"2026-10-16T14:00:00Z","v":2744,"vw":51.976923},{"c":51.99,"h":52.02,"l":51.96,"n":76,"o":51.99,"t":"2026-10-16T14:15:00Z","v":12303,"vw":51.990387},{"c":52.01,"h":52.04,"l":51.98,"n":72,"o":51.98,"t":"2026-10-16T14:30:00Z","v":10997,"vw":52.021323},{"c":52.04,"h":52.06,"l":51.97,"n":28,"o":52.015,"t":"2026-10-16T14:45:00Z","v":3966,"vw":52.045422},{"c":51.94,"h":52.04,"l":51.9315,"n":48,"o":52.04,"t":"2026-10-16T15:00:00Z","v":6427,"vw":51.986752},{"c":51.8803,"h":51.95,"l":51.87,"n":50,"o":51.92,"t":"2026-10-16T15:15:00Z","v":11382,"vw":51.910578},{"c":51.855,"h":51.9,"l":51.855,"n":15,"o":51.8727,"t":"2026-10-16T15:30:00Z","v":1518,"vw":51.887714},{"c":51.76,"h":51.87,"l":51.75,"n":20,"o":51.845,"t":"2026-10-16T15:45:00Z","v":3089,"vw":51.790898},{"c":51.72,"h":51.73,"l":51.67,"n":14,"o":51.69,"t":"2026-10-16T16:00:00Z","v":2127,"vw":51.71709},{"c":51.73,"h":51.76,"l":51.725,"n":59,"o":51.76,"t":"2026-10-16T16:15:00Z","v":10464,"vw":51.74136},{"c":51.66,"h":51.72,"l":51.645,"n":37,"o":51.71,"t":"2026-10-16T16:30:00Z","v":8227,"vw":51.66939},{"c":51.65,"h":51.68,"l":51.5818,"n":29,"o":51.68,"t":"2026-10-16T16:45:00Z","v":4901,"vw":51.624556},{"c":51.51,"h":51.63,"l":51.5,"n":39,"o":51.63,"t":"2026-10-16T17:00:00Z","v":6749,"vw":51.544713},{"c":51.565,"h":51.57,"l":51.465,"n":39,"o":51.465,"t":"2026-10-16T17:15:00Z","v":6707,"vw":51.501758},{"c":51.66,"h":51.68,"l":51.555,"n":105,"o":51.565,"t":"2026-10-16T17:30:00Z","v":20661,"vw":51.607547},{"c":51.56,"h":51.65,"l":51.54,"n":56,"o":51.64,"t":"2026-10-16T17:45:00Z","v":10586,"vw":51.578688},{"c":51.53,"h":51.54,"l":51.49,"n":123,"o":51.53,"t":"2026-10-16T18:00:00Z","v":21397,"vw":51.514708},{"c":51.51,"h":51.54,"l":51.47,"n":82,"o":51.54,"t":"2026-10-16T18:15:00Z","v":28052,"vw":51.48928},{"c":51.51,"h":51.5428,"l":51.5,"n":42,"o":51.5,"t":"2026-10-16T18:30:00Z","v":2539,"vw":51.513863},{"c":51.4512,"h":51.51,"l":51.43,"n":85,"o":51.5,"t":"2026-10-16T18:45:00Z","v":15679,"vw":51.478483},{"c":51.51,"h":51.53,"l":51.41,"n":162,"o":51.47,"t":"2026-10-16T19:00:00Z","v":23297,"vw":51.469275},{"c":51.55,"h":51.57,"l":51.4801,"n":233,"o":51.53,"t":"2026-10-16T19:15:00Z","v":87543,"vw":51.530444},{"c":51.45,"h":51.56,"l":51.45,"n":244,"o":51.56,"t":"2026-10-16T19:30:00Z","v":32660,"vw":51.476973},{"c":51.57,"h":51.62,"l":51.45,"n":774,"o":51.46,"t":"2026-10-16T19:45:00Z","v":113215,"vw":51.556579},{"c":51.58,"h":51.58,"l":51.57,"n":5,"o":51.57,"t":"2026-10-16T20:00:00Z","v":133192,"vw":51.57523},{"c":51.585,"h":51.61,"l":51.4834,"n":26,"o":51.57,"t":"2026-10-19T13:30:00Z","v":3885,"vw":51.56364},{"c":51.56,"h":51.57,"l":51.55,"n":14,"o":51.57,"t":"2026-10-19T13:45:00Z","v":1895,"vw":51.56267},{"c":51.5,"h":51.523,"l":51.42,"n":83,"o":51.523,"t":"2026-10-19T14:00:00Z","v":17081,"vw":51.5088},{"c":51.55,"h":51.55,"l":51.505,"n":19,"o":51.505,"t":"2026-10-19T14:15:00Z","v":1929,"vw":51.535658},{"c":51.41,"h":51.5,"l":51.39,"n":165,"o":51.5,"t":"2026-10-19T14:30:00Z","v":31471,"vw":51.407561},{"c":51.405,"h":51.44,"l":51.36,"n":109,"o":51.415,"t":"2026-10-19T14:45:00Z","v":19043,"vw":51.389172},{"c":51.445,"h":51.46,"l":51.41,"n":115,"o":51.43,"t":"2026-10-19T15:00:00Z","v":28338,"vw":51.428684},{"c":51.56,"h":51.56,"l":51.46,"n":41,"o":51.46,"t":"2026-10-19T15:15:00Z","v":4758,"vw":51.505054},{"c":51.58,"h":51.6004,"l":51.54,"n":107,"o":51.56,"t":"2026-10-19T15:30:00Z","v":20835,"vw":51.55096},{"c":51.56,"h":51.56,"l":51.5401,"n":11,"o":51.56,"t":"2026-10-19T15:45:00Z","v":3491,"vw":51.546593},{"c":51.42,"h":51.52,"l":51.42,"n":13,"o":51.51,"t":"2026-10-19T16:00:00Z","v":1439,"vw":51.471154},{"c":51.45,"h":51.455,"l":51.43,"n":34,"o":51.45,"t":"2026-10-19T16:15:00Z","v":20245,"vw":51.449012},{"c":51.43,"h":51.45,"l":51.41,"n":32,"o":51.435,"t":"2026-10-19T16:30:00Z","v":5618,"vw":51.420613},{"c":51.38,"h":51.42,"l":51.38,"n":48,"o":51.42,"t":"2026-10-19T16:45:00Z","v":4257,"vw":51.389279},{"c":51.325,"h":51.375,"l":51.32,"n":47,"o":51.36,"t":"2026-10-19T17:00:00Z","v":7443,"vw":51.357721},{"c":51.36,"h":51.3619,"l":51.335,"n":36,"o":51.34,"t":"2026-10-19T17:15:00Z","v":4792,"vw":51.35437},{"c":51.3728,"h":51.3728,"l":51.3301,"n":35,"o":51.35,"t":"2026-10-19T17:30:00Z","v":5544,"vw":51.349759},{"c":51.3405,"h":51.35,"l":51.32,"n":32,"o":51.34,"t":"2026-10-19T17:45:00Z","v":10086,"vw":51.33603},{"c":51.33,"h":51.37,"l":51.33,"n":27,"o":51.36,"t":"2026-10-19T18:00:00Z","v":3211,"vw":51.354543},{"c":51.31,"h":51.365,"l":51.3001,"n":35,"o":51.365,"t":"2026-10-19T18:15:00Z","v":3822,"vw":51.325768},{"c":51.3201,"h":51.34,"l":51.31,"n":42,"o":51.33,"t":"2026-10-19T18:30:00Z","v":4542,"vw":51.327703},{"c":51.35,"h":51.37,"l":51.33,"n":34,"o":51.37,"t":"2026-10-19T18:45:00Z","v":5151,"vw":51.343691},{"c":51.31,"h":51.36,"l":51.31,"n":101,"o":51.35,"t":"2026-10-19T19:00:00Z","v":41847,"vw":51.338925},{"c":51.35,"h":51.375,"l":51.315,"n":86,"o":51.32,"t":"2026-10-19T19:15:00Z","v":18032,"vw":51.328013},{"c":51.36,"h":51.36,"l":51.34,"n":101,"o":51.36,"t":"2026-10-19T19:30:00Z","v":9822,"vw":51.351384},{"c":51.26,"h":51.35,"l":51.26,"n":259,"o":51.34,"t":"2026-10-19T19:45:00Z","v":28226,"vw":51.300582},{"c":51.32,"h":51.32,"l":51.31,"n":5,"o":51.31,"t":"2026-10-19T20:00:00Z","v":41457,"vw":51.314677},{"c":51.07,"h":51.1,"l":51.07,"n":2,"o":51.1,"t":"2026-10-20T13:15:00Z","v":300,"vw":51.09},{"c":51.15,"h":51.205,"l":51.02,"n":78,"o":51.08,"t":"2026-10-20T13:30:00Z","v":15351,"vw":51.107439},{"c":51.255,"h":51.255,"l":51.16,"n":104,"o":51.16,"t":"2026-10-20T13:45:00Z","v":13324,"vw":51.208366},{"c":51.34,"h":51.34,"l":51.24,"n":18,"o":51.24,"t":"2026-10-20T14:00:00Z","v":1223,"vw":51.319316},{"c":51.6,"h":51.6,"l":51.3583,"n":49,"o":51.3583,"t":"2026-10-20T14:15:00Z","v":12438,"vw":51.539888},{"c":51.5899,"h":51.6171,"l":51.54,"n":56,"o":51.61,"t":"2026-10-20T14:30:00Z","v":7963,"vw":51.593188},{"c":51.56,"h":51.595,"l":51.545,"n":22,"o":51.595,"t":"2026-10-20T14:45:00Z","v":3707,"vw":51.56249},{"c":51.31,"h":51.5,"l":51.31,"n":129,"o":51.49,"t":"2026-10-20T15:00:00Z","v":22528,"vw":51.403379},{"c":51.36,"h":51.44,"l":51.34,"n":72,"o":51.34,"t":"2026-10-20T15:15:00Z","v":11636,"vw":51.387461},{"c":51.4,"h":51.4,"l":51.29,"n":32,"o":51.36,"t":"2026-10-20T15:30:00Z","v":5156,"vw":51.353242},{"c":51.42,"h":51.43,"l":51.38,"n":31,"o":51.38,"t":"2026-10-20T15:45:00Z","v":6354,"vw":51.419333},{"c":51.42,"h":51.44,"l":51.41,"n":47,"o":51.44,"t":"2026-10-20T16:00:00Z","v":5651,"vw":51.434789},{"c":51.43,"h":51.44,"l":51.35,"n":135,"o":51.4133,"t":"2026-10-20T16:15:00Z","v":31200,"vw":51.414088},{"c":51.455,"h":51.4691,"l":51.43,"n":59,"o":51.44,"t":"2026-10-20T16:30:00Z","v":9148,"vw":51.443229},{"c":51.43,"h":51.4799,"l":51.415,"n":69,"o":51.45,"t":"2026-10-20T16:45:00Z","v":9300,"vw":51.436433},{"c":51.42,"h":51.44,"l":51.38,"n":117,"o":51.42,"t":"2026-10-20T17:00:00Z","v":44543,"vw":51.404255},{"c":51.46,"h":51.4652,"l":51.41,"n":76,"o":51.41,"t":"2026-10-20T17:15:00Z","v":10990,"vw":51.448619},{"c":51.48,"h":51.49,"l":51.4418,"n":86,"o":51.47,"t":"2026-10-20T17:30:00Z","v":7953,"vw":51.478779},{"c":51.5,"h":51.51,"l":51.49,"n":70,"o":51.49,"t":"2026-10-20T17:45:00Z","v":7928,"vw":51.500071},{"c":51.52,"h":51.525,"l":51.505,"n":49,"o":51.51,"t":"2026-10-20T18:00:00Z","v":4785,"vw":51.510826},{"c":51.48,"h":51.515,"l":51.475,"n":57,"o":51.5098,"t":"2026-10-20T18:15:00Z","v":7810,"vw":51.490941},{"c":51.46,"h":51.48,"l":51.46,"n":12,"o":51.48,"t":"2026-10-20T18:30:00Z","v":1060,"vw":51.465996},{"c":51.47,"h":51.49,"l":51.44,"n":69,"o":51.44,"t":"2026-10-20T18:45:00Z","v":13867,"vw":51.472751},{"c":51.46,"h":51.48,"l":51.4467,"n":88,"o":51.47,"t":"2026-10-20T19:00:00Z","v":16529,"vw":51.460685},{"c":51.455,"h":51.46,"l":51.42,"n":92,"o":51.44,"t":"2026-10-20T19:15:00Z","v":12934,"vw":51.437326},{"c":51.45,"h":51.47,"l":51.4,"n":177,"o":51.455,"t":"2026-10-20T19:30:00Z","v":67804,"vw":51.431666},{"c":51.42,"h":51.45,"l":51.38,"n":70,"o":51.45,"t":"2026-10-20T19:45:00Z","v":9054,"vw":51.426658},{"c":51.46,"h":51.46,"l":51.46,"n":3,"o":51.46,"t":"2026-10-20T20:00:00Z","v":181,"vw":51.46},{"c":51.71,"h":51.91,"l":51.71,"n":58,"o":51.91,"t":"2026-10-21T13:30:00Z","v":3979,"vw":51.803295},{"c":51.79,"h":51.8,"l":51.75,"n":17,"o":51.75,"t":"2026-10-21T13:45:00Z","v":1672,"vw":51.776693},{"c":51.77,"h":51.8191,"l":51.69,"n":59,"o":51.75,"t":"2026-10-21T14:00:00Z","v":5301,"vw":51.742953},{"c":51.75,"h":51.83,"l":51.75,"n":6,"o":51.83,"t":"2026-10-21T14:30:00Z","v":1221,"vw":51.761847},{"c":51.77,"h":51.8,"l":51.755,"n":16,"o":51.795,"t":"2026-10-21T14:45:00Z","v":2528,"vw":51.774771},{"c":51.75,"h":51.7701,"l":51.75,"n":9,"o":51.76,"t":"2026-10-21T15:00:00Z","v":1559,"vw":51.763773},{"c":51.82,"h":51.85,"l":51.79,"n":36,"o":51.79,"t":"2026-10-21T15:15:00Z","v":8832,"vw":51.818837},{"c":51.878,"h":51.88,"l":51.845,"n":19,"o":51.845,"t":"2026-10-21T15:30:00Z","v":1542,"vw":51.863967},{"c":51.83,"h":51.89,"l":51.83,"n":30,"o":51.88,"t":"2026-10-21T15:45:00Z","v":2850,"vw":51.876237},{"c":51.86,"h":51.86,"l":51.85,"n":14,"o":51.86,"t":"2026-10-21T16:00:00Z","v":1669,"vw":51.854464},{"c":51.87,"h":51.8701,"l":51.8401,"n":11,"o":51.8401,"t":"2026-10-21T16:15:00Z","v":1947,"vw":51.863438},{"c":51.89,"h":51.94,"l":51.81,"n":25,"o":51.865,"t":"2026-10-21T16:30:00Z","v":5636,"vw":51.844997},{"c":51.88,"h":51.9,"l":51.865,"n":16,"o":51.865,"t":"2026-10-21T16:45:00Z","v":3204,"vw":51.888015},{"c":51.9,"h":51.93,"l":51.8596,"n":38,"o":51.87,"t":"2026-10-21T17:00:00Z","v":13229,"vw":51.909091},{"c":51.905,"h":51.93,"l":51.9,"n":65,"o":51.92,"t":"2026-10-21T17:15:00Z","v":19066,"vw":51.913318},{"c":51.89,"h":51.92,"l":51.88,"n":93,"o":51.91,"t":"2026-10-21T17:30:00Z","v":27126,"vw":51.909003},{"c":51.88,"h":51.9,"l":51.87,"n":38,"o":51.89,"t":"2026-10-21T17:45:00Z","v":5091,"vw":51.890717},{"c":51.87,"h":51.89,"l":51.87,"n":23,"o":51.89,"t":"2026-10-21T18:00:00Z","v":2430,"vw":51.881254},{"c":51.88,"h":51.9,"l":51.87,"n":47,"o":51.88,"t":"2026-10-21T18:15:00Z","v":6104,"vw":51.881613},{"c":51.8914,"h":51.909,"l":51.871,"n":33,"o":51.89,"t":"2026-10-21T18:30:00Z","v":7671,"vw":51.89882},{"c":51.73,"h":51.86,"l":51.72,"n":40,"o":51.85,"t":"2026-10-21T18:45:00Z","v":3606,"vw":51.805181},{"c":51.71,"h":51.73,"l":51.6201,"n":72,"o":51.68,"t":"2026-10-21T19:00:00Z","v":9641,"vw":51.682837},{"c":51.8299,"h":51.8299,"l":51.711,"n":166,"o":51.711,"t":"2026-10-21T19:15:00Z","v":38955,"vw":51.753613},{"c":51.84,"h":51.86,"l":51.815,"n":107,"o":51.815,"t":"2026-10-21T19:30:00Z","v":43443,"vw":51.840601},{"c":51.86,"h":51.88,"l":51.81,"n":116,"o":51.86,"t":"2026-10-21T19:45:00Z","v":12994,"vw":51.843608},{"c":51.81,"h":51.81,"l":51.81,"n":3,"o":51.81,"t":"2026-10-21T20:00:00Z","v":2915,"vw":51.81},{"c":51.1253,"h":51.19,"l":51.09,"n":35,"o":51.09,"t":"2026-10-22T13:30:00Z","v":2962,"vw":51.14013},{"c":51.17,"h":51.17,"l":51.085,"n":29,"o":51.085,"t":"2026-10-22T13:45:00Z","v":2033,"vw":51.112738},{"c":50.97,"h":51.19,"l":50.97,"n":87,"o":51.19,"t":"2026-10-22T14:00:00Z","v":11475,"vw":51.015388},{"c":50.86,"h":50.98,"l":50.86,"n":53,"o":50.97,"t":"2026-10-22T14:15:00Z","v":4396,"vw":50.926808},{"c":50.77,"h":50.86,"l":50.745,"n":67,"o":50.86,"t":"2026-10-22T14:30:00Z","v":7080,"vw":50.779836},{"c":50.76,"h":50.77,"l":50.705,"n":83,"o":50.73,"t":"2026-10-22T14:45:00Z","v":9991,"vw":50.736677},{"c":50.7,"h":50.7445,"l":50.6801,"n":47,"o":50.74,"t":"2026-10-22T15:00:00Z","v":7716,"vw":50.704407},{"c":50.74,"h":50.76,"l":50.74,"n":6,"o":50.76,"t":"2026-10-22T15:15:00Z","v":569,"vw":50.75},{"c":50.71,"h":50.71,"l":50.62,"n":168,"o":50.67,"t":"2026-10-22T15:30:00Z","v":19705,"vw":50.657114},{"c":50.77,"h":50.77,"l":50.685,"n":18,"o":50.71,"t":"2026-10-22T15:45:00Z","v":2628,"vw":50.715106},{"c":50.82,"h":50.84,"l":50.765,"n":61,"o":50.785,"t":"2026-10-22T16:00:00Z","v":17660,"vw":50.813002},{"c":50.86,"h":50.88,"l":50.83,"n":61,"o":50.865,"t":"2026-10-22T16:15:00Z","v":15280,"vw":50.855412},{"c":50.76,"h":50.81,"l":50.76,"n":58,"o":50.81,"t":"2026-10-22T16:30:00Z","v":21524,"vw":50.792398},{"c":50.825,"h":50.825,"l":50.73,"n":37,"o":50.77,"t":"2026-10-22T16:45:00Z","v":4853,"vw":50.752431},{"c":50.76,"h":50.82,"l":50.76,"n":18,"o":50.82,"t":"2026-10-22T17:00:00Z","v":1660,"vw":50.810749},{"c":50.85,"h":50.85,"l":50.78,"n":47,"o":50.78,"t":"2026-10-22T17:15:00Z","v":4248,"vw":50.822696},{"c":50.85,"h":50.87,"l":50.84,"n":26,"o":50.87,"t":"2026-10-22T17:30:00Z","v":2240,"vw":50.848227},{"c":50.85,"h":50.86,"l":50.82,"n":40,"o":50.85,"t":"2026-10-22T17:45:00Z","v":4429,"vw":50.833645},{"c":50.825,"h":50.83,"l":50.79,"n":32,"o":50.83,"t":"2026-10-22T18:00:00Z","v":3730,"vw":50.807376},{"c":50.81,"h":50.88,"l":50.81,"n":21,"o":50.81,"t":"2026-10-22T18:15:00Z","v":2872,"vw":50.840675},{"c":50.79,"h":50.82,"l":50.78,"n":26,"o":50.805,"t":"2026-10-22T18:30:00Z","v":7471,"vw":50.80288},{"c":50.775,"h":50.8,"l":50.76,"n":74,"o":50.8,"t":"2026-10-22T18:45:00Z","v":83370,"vw":50.790009},{"c":50.771,"h":50.79,"l":50.72,"n":95,"o":50.73,"t":"2026-10-22T19:00:00Z","v":61794,"vw":50.741371},{"c":50.81,"h":50.81,"l":50.7501,"n":134,"o":50.78,"t":"2026-10-22T19:15:00Z","v":85585,"vw":50.768552},{"c":50.73,"h":50.8,"l":50.73,"n":171,"o":50.8,"t":"2026-10-22T19:30:00Z","v":19003,"vw":50.760447},{"c":50.81,"h":50.86,"l":50.7,"n":1458,"o":50.74,"t":"2026-10-22T19:45:00Z","v":249767,"vw":50.805965},{"c":50.83,"h":50.83,"l":50.82,"n":8,"o":50.82,"t":"2026-10-22T20:00:00Z","v":341400,"vw":50.825666}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":57.73313538067584,"iv":0.40373062796709575,"gamma":0.04060087014190663,"theta":-0.02421507264590643,"vega":0.033241152884186,"rho":0.005392316035596333,"breakevenPct":14.439463558984329},{"delta":0.2,"premium":0.45264262614030726,"strike":54.89429495438771,"iv":0.2961876089222893,"gamma":0.0664557658314633,"theta":-0.021734353796316972,"vega":0.039899500065348696,"rho":0.007194349933136633,"breakevenPct":8.907787446926443},{"delta":0.25,"premium":0.5114805605316503,"strike":53.635194394683495,"iv":0.25005324668691054,"gamma":0.08935182443610884,"theta":-0.021072562991441827,"vega":0.045131902646059305,"rho":0.008991783491661796,"breakevenPct":6.545995582871211},{"delta":0.3,"premium":0.5955493109439219,"strike":52.86300459370719,"iv":0.22736896215719735,"gamma":0.10729727476264105,"theta":-0.021312675480214854,"vega":0.04939793209323652,"rho":0.010803129965258479,"breakevenPct":5.191959670702698},{"delta":0.35,"premium":0.6805744448442759,"strike":52.296170367704825,"iv":0.2101489328937963,"gamma":0.12373241578804592,"theta":-0.02124448976523144,"vega":0.052502476450504605,"rho":0.012623453336007265,"breakevenPct":4.243889831855776},{"delta":0.4,"premium":0.7841980704461146,"strike":51.817852090935034,"iv":0.19831881310182092,"gamma":0.13554018040844307,"theta":-0.021152604079553196,"vega":0.054666561297451025,"rho":0.014483098072088125,"breakevenPct":3.506592210509931},{"delta":0.45,"premium":0.9081728510216209,"strike":51.43639122762578,"iv":0.192386530871494,"gamma":0.14228449924778866,"theta":-0.021034785012597413,"vega":0.05580156069229663,"rho":0.01638576969510656,"breakevenPct":2.999929316504135},{"delta":0.5,"premium":1.0321476315971272,"strike":51.05493036431653,"iv":0.18645424864116705,"gamma":0.14902881808713422,"theta":-0.02091696594564163,"vega":0.056936560087142235,"rho":0.018288441318124994,"breakevenPct":2.4932664224983396},{"delta":0.55,"premium":1.2423076923076926,"strike":50.69230769230769,"iv":0.18941538461538462,"gamma":0.14418461538461538,"theta":-0.021084615384615382,"vega":0.05593076923076923,"rho":0.02016891562544173,"breakevenPct":2.1932612841703687},{"delta":0.6,"premium":1.4669662113587347,"strike":50.332854061826026,"iv":0.19387260963335728,"gamma":0.13739094176851185,"theta":-0.021300287562904384,"vega":0.05456484543493889,"rho":0.02204565580488341,"breakevenPct":1.9280210019377335},{"delta":0.65,"premium":1.7024664750957856,"strike":49.96455938697318,"iv":0.19868754789272033,"gamma":0.13006513409961684,"theta":-0.021478735632183905,"vega":0.0530235632183908,"rho":0.023917359104706302,"breakevenPct":1.6667175562159833},{"delta":0.7,"premium":2.073635057471264,"strike":49.485632183908045,"iv":0.20797873563218391,"gamma":0.11608045977011495,"theta":-0.021191379310344826,"vega":0.049287931034482764,"rho":0.025726033343353535,"breakevenPct":1.4546777673736921},{"delta":0.75,"premium":2.444803639846743,"strike":49.00670498084291,"iv":0.21726992337164752,"gamma":0.10209578544061304,"theta":-0.020904022988505747,"vega":0.04555229885057471,"rho":0.02753470758200077,"breakevenPct":1.2426379785314006},{"delta":0.8,"premium":3.0155195681511477,"strike":48.33468286099865,"iv":0.23057327935222674,"gamma":0.0846017543859649,"theta":-0.01983549257759784,"vega":0.03977827260458839,"rho":0.029206416272383642,"breakevenPct":1.0432948231991268}],"put":[{"delta":0.25,"premium":0.6320696772590124,"strike":48.42759569678683,"iv":0.2873838658803252,"gamma":0.07807811343146936,"theta":-0.020839382350682074,"vega":0.045159444047283503,"rho":-0.01109979449574977,"breakevenPct":5.951345888375012},{"delta":0.3,"premium":0.6995428681420227,"strike":49.24542868142023,"iv":0.25030645048767436,"gamma":0.09807093159704673,"theta":-0.01944344595650915,"vega":0.04934740432440736,"rho":-0.013304964731527742,"breakevenPct":4.474840981349457},{"delta":0.35,"premium":0.7626791961318293,"strike":49.87679196131829,"iv":0.22041841472931406,"gamma":0.11828638738637777,"theta":-0.01787017407831291,"vega":0.052685767196953934,"rho":-0.015507615011874237,"breakevenPct":3.356724192864099},{"delta":0.4,"premium":0.889288878414115,"strike":50.30477034243764,"iv":0.2099271993103226,"gamma":0.12755527878133263,"theta":-0.017330568903110768,"vega":0.054484014500261885,"rho":-0.017639485059950773,"breakevenPct":2.763712192004081},{"delta":0.45,"premium":1.0312883999750544,"strike":50.68343573326681,"iv":0.20413896439184626,"gamma":0.1341700506869249,"theta":-0.017041588019063508,"vega":0.05590884320382295,"rho":-0.019754193632777063,"breakevenPct":2.298017840826921},{"delta":0.5,"premium":1.180020920502092,"strike":51.05718270571827,"iv":0.19871673640167364,"gamma":0.13964853556485354,"theta":-0.016634170153417015,"vega":0.056911297071129706,"rho":-0.02187527492867113,"breakevenPct":1.8552503242499414},{"delta":0.55,"premium":1.3630753138075316,"strike":51.40585774058577,"iv":0.1951602510460251,"gamma":0.1393347280334728,"theta":-0.015623012552301254,"vega":0.05576066945606695,"rho":-0.024028841568983883,"breakevenPct":1.5293537450250994},{"delta":0.6,"premium":1.5461297071129707,"strike":51.75453277545328,"iv":0.19160376569037657,"gamma":0.13902092050209205,"theta":-0.014611854951185495,"vega":0.05461004184100418,"rho":-0.02618240820929663,"breakevenPct":1.2034571658002577},{"delta":0.65,"premium":1.7358953258722845,"strike":52.09743252139565,"iv":0.1870636603028308,"gamma":0.13702672811059907,"theta":-0.013276431863067806,"vega":0.05261132323897301,"rho":-0.028329900765452797,"breakevenPct":0.9021306660303556},{"delta":0.7,"premium":1.9416227781435151,"strike":52.426596445029624,"iv":0.18018413429888083,"gamma":0.13103594470046084,"theta":-0.011169782751810403,"vega":0.048595523370638584,"rho":-0.030462946851182487,"breakevenPct":0.6592411119911221},{"delta":0.75,"premium":2.1473502304147463,"strike":52.755760368663594,"iv":0.17330460829493086,"gamma":0.1250451612903226,"theta":-0.009063133640552995,"vega":0.044579723502304144,"rho":-0.032595992936912184,"breakevenPct":0.41635155795188805},{"delta":0.8,"premium":2.3986329935125115,"strike":53.11955514365153,"iv":0.1672316033364226,"gamma":0.11566237256719183,"theta":-0.006842446709916588,"vega":0.039734939759036136,"rho":-0.03474182495623758,"breakevenPct":0.220836118974121},{"delta":0.85,"premium":2.7809314179796103,"strike":53.58294717330862,"iv":0.16347812789620017,"gamma":0.09652428174235404,"theta":-0.004293790546802597,"vega":0.03250602409638555,"rho":-0.03692442892412115,"breakevenPct":0.16156716594832457}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":57.73313538067584,"iv":0.40373062796709575,"gamma":0.04060087014190663,"theta":-0.02421507264590643,"vega":0.033241152884186,"rho":0.005392316035596333,"breakevenPct":14.439463558984329},{"delta":0.2,"premium":0.45264262614030726,"strike":54.89429495438771,"iv":0.2961876089222893,"gamma":0.0664557658314633,"theta":-0.021734353796316972,"vega":0.039899500065348696,"rho":0.007194349933136633,"breakevenPct":8.907787446926443},{"delta":0.25,"premium":0.5114805605316503,"strike":53.635194394683495,"iv":0.25005324668691054,"gamma":0.08935182443610884,"theta":-0.021072562991441827,"vega":0.045131902646059305,"rho":0.008991783491661796,"breakevenPct":6.545995582871211},{"delta":0.3,"premium":0.5955493109439219,"strike":52.86300459370719,"iv":0.22736896215719735,"gamma":0.10729727476264105,"theta":-0.021312675480214854,"vega":0.04939793209323652,"rho":0.010803129965258479,"breakevenPct":5.191959670702698},{"delta":0.35,"premium":0.6805744448442759,"strike":52.296170367704825,"iv":0.2101489328937963,"gamma":0.12373241578804592,"theta":-0.02124448976523144,"vega":0.052502476450504605,"rho":0.012623453336007265,"breakevenPct":4.243889831855776},{"delta":0.4,"premium":0.7841980704461146,"strike":51.817852090935034,"iv":0.19831881310182092,"gamma":0.13554018040844307,"theta":-0.021152604079553196,"vega":0.054666561297451025,"rho":0.014483098072088125,"breakevenPct":3.506592210509931},{"delta":0.45,"premium":0.9081728510216209,"strike":51.43639122762578,"iv":0.192386530871494,"gamma":0.14228449924778866,"theta":-0.021034785012597413,"vega":0.05580156069229663,"rho":0.01638576969510656,"breakevenPct":2.999929316504135},{"delta":0.5,"premium":1.0321476315971272,"strike":51.05493036431653,"iv":0.18645424864116705,"gamma":0.14902881808713422,"theta":-0.02091696594564163,"vega":0.056936560087142235,"rho":0.018288441318124994,"breakevenPct":2.4932664224983396},{"delta":0.55,"premium":1.2423076923076926,"strike":50.69230769230769,"iv":0.18941538461538462,"gamma":0.14418461538461538,"theta":-0.021084615384615382,"vega":0.05593076923076923,"rho":0.02016891562544173,"breakevenPct":2.1932612841703687},{"delta":0.6,"premium":1.4669662113587347,"strike":50.332854061826026,"iv":0.19387260963335728,"gamma":0.13739094176851185,"theta":-0.021300287562904384,"vega":0.05456484543493889,"rho":0.02204565580488341,"breakevenPct":1.9280210019377335},{"delta":0.65,"premium":1.7024664750957856,"strike":49.96455938697318,"iv":0.19868754789272033,"gamma":0.13006513409961684,"theta":-0.021478735632183905,"vega":0.0530235632183908,"rho":0.023917359104706302,"breakevenPct":1.6667175562159833},{"delta":0.7,"premium":2.073635057471264,"strike":49.485632183908045,"iv":0.20797873563218391,"gamma":0.11608045977011495,"theta":-0.021191379310344826,"vega":0.049287931034482764,"rho":0.025726033343353535,"breakevenPct":1.4546777673736921},{"delta":0.75,"premium":2.444803639846743,"strike":49.00670498084291,"iv":0.21726992337164752,"gamma":0.10209578544061304,"theta":-0.020904022988505747,"vega":0.04555229885057471,"rho":0.02753470758200077,"breakevenPct":1.2426379785314006},{"delta":0.8,"premium":3.0155195681511477,"strike":48.33468286099865,"iv":0.23057327935222674,"gamma":0.0846017543859649,"theta":-0.01983549257759784,"vega":0.03977827260458839,"rho":0.029206416272383642,"breakevenPct":1.0432948231991268}],"put":[{"delta":0.25,"premium":0.6320696772590124,"strike":48.42759569678683,"iv":0.2873838658803252,"gamma":0.07807811343146936,"theta":-0.020839382350682074,"vega":0.045159444047283503,"rho":-0.01109979449574977,"breakevenPct":5.951345888375012},{"delta":0.3,"premium":0.6995428681420227,"strike":49.24542868142023,"iv":0.25030645048767436,"gamma":0.09807093159704673,"theta":-0.01944344595650915,"vega":0.04934740432440736,"rho":-0.013304964731527742,"breakevenPct":4.474840981349457},{"delta":0.35,"premium":0.7626791961318293,"strike":49.87679196131829,"iv":0.22041841472931406,"gamma":0.11828638738637777,"theta":-0.01787017407831291,"vega":0.052685767196953934,"rho":-0.015507615011874237,"breakevenPct":3.356724192864099},{"delta":0.4,"premium":0.889288878414115,"strike":50.30477034243764,"iv":0.2099271993103226,"gamma":0.12755527878133263,"theta":-0.017330568903110768,"vega":0.054484014500261885,"rho":-0.017639485059950773,"breakevenPct":2.763712192004081},{"delta":0.45,"premium":1.0312883999750544,"strike":50.68343573326681,"iv":0.20413896439184626,"gamma":0.1341700506869249,"theta":-0.017041588019063508,"vega":0.05590884320382295,"rho":-0.019754193632777063,"breakevenPct":2.298017840826921},{"delta":0.5,"premium":1.180020920502092,"strike":51.05718270571827,"iv":0.19871673640167364,"gamma":0.13964853556485354,"theta":-0.016634170153417015,"vega":0.056911297071129706,"rho":-0.02187527492867113,"breakevenPct":1.8552503242499414},{"delta":0.55,"premium":1.3630753138075316,"strike":51.40585774058577,"iv":0.1951602510460251,"gamma":0.1393347280334728,"theta":-0.015623012552301254,"vega":0.05576066945606695,"rho":-0.024028841568983883,"breakevenPct":1.5293537450250994},{"delta":0.6,"premium":1.5461297071129707,"strike":51.75453277545328,"iv":0.19160376569037657,"gamma":0.13902092050209205,"theta":-0.014611854951185495,"vega":0.05461004184100418,"rho":-0.02618240820929663,"breakevenPct":1.2034571658002577},{"delta":0.65,"premium":1.7358953258722845,"strike":52.09743252139565,"iv":0.1870636603028308,"gamma":0.13702672811059907,"theta":-0.013276431863067806,"vega":0.05261132323897301,"rho":-0.028329900765452797,"breakevenPct":0.9021306660303556},{"delta":0.7,"premium":1.9416227781435151,"strike":52.426596445029624,"iv":0.18018413429888083,"gamma":0.13103594470046084,"theta":-0.011169782751810403,"vega":0.048595523370638584,"rho":-0.030462946851182487,"breakevenPct":0.6592411119911221},{"delta":0.75,"premium":2.1473502304147463,"strike":52.755760368663594,"iv":0.17330460829493086,"gamma":0.1250451612903226,"theta":-0.009063133640552995,"vega":0.044579723502304144,"rho":-0.032595992936912184,"breakevenPct":0.41635155795188805},{"delta":0.8,"premium":2.3986329935125115,"strike":53.11955514365153,"iv":0.1672316033364226,"gamma":0.11566237256719183,"theta":-0.006842446709916588,"vega":0.039734939759036136,"rho":-0.03474182495623758,"breakevenPct":0.220836118974121},{"delta":0.85,"premium":2.7809314179796103,"strike":53.58294717330862,"iv":0.16347812789620017,"gamma":0.09652428174235404,"theta":-0.004293790546802597,"vega":0.03250602409638555,"rho":-0.03692442892412115,"breakevenPct":0.16156716594832457}]}},"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"}}