{"symbol":"IQLT","url":"https://intraalpha.com/companies/IQLT","capturedAt":"2026-10-23T01:10:48.163Z","state":"ready","quote":{"symbol":"IQLT","last_price":50.16,"prev_close":50.54,"regular_close":50.16,"change":-0.38,"change_pct":-0.7519,"regular_change":-0.38,"regular_change_pct":-0.7519,"extended_change":0,"extended_change_pct":0,"bid":49.2,"ask":51.92,"bid_size":100,"ask_size":100,"volume":1233301,"vwap":50.13872,"open":50.18,"high":50.265,"low":49.99,"close":50.16,"trade_count":7122,"last_trade_at":"2026-10-23T00:00:00.176498155Z","last_quote_at":"2026-10-22T23:56:12.635377257Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:10:34.13371419-04:00","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":13600000000,"net_expense_ratio":0.003,"portfolio_turnover":0.2,"dividend_yield":0.0197,"inception_date":"2015-01-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:10:47.802109+00:00"},"optionObservedAt":"2026-10-22T19:55:03.580Z","bars":[{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-16T13:25:00Z","v":400,"vw":50.5},{"c":50.57,"h":50.59,"l":50.48,"n":117,"o":50.48,"t":"2026-10-16T13:30:00Z","v":16172,"vw":50.521744},{"c":50.635,"h":50.64,"l":50.56,"n":77,"o":50.565,"t":"2026-10-16T13:35:00Z","v":9760,"vw":50.589653},{"c":50.66,"h":50.67,"l":50.62,"n":98,"o":50.65,"t":"2026-10-16T13:40:00Z","v":11096,"vw":50.652008},{"c":50.64,"h":50.65,"l":50.615,"n":105,"o":50.65,"t":"2026-10-16T13:45:00Z","v":12699,"vw":50.636248},{"c":50.665,"h":50.665,"l":50.615,"n":138,"o":50.65,"t":"2026-10-16T13:50:00Z","v":19093,"vw":50.637069},{"c":50.66,"h":50.6701,"l":50.655,"n":62,"o":50.67,"t":"2026-10-16T13:55:00Z","v":5107,"vw":50.663934},{"c":50.66,"h":50.71,"l":50.645,"n":249,"o":50.645,"t":"2026-10-16T14:00:00Z","v":7753,"vw":50.663123},{"c":50.63,"h":50.66,"l":50.625,"n":63,"o":50.66,"t":"2026-10-16T14:05:00Z","v":4258,"vw":50.641499},{"c":50.635,"h":50.645,"l":50.62,"n":94,"o":50.635,"t":"2026-10-16T14:10:00Z","v":8141,"vw":50.634659},{"c":50.6099,"h":50.64,"l":50.6,"n":82,"o":50.64,"t":"2026-10-16T14:15:00Z","v":11289,"vw":50.617028},{"c":50.6401,"h":50.66,"l":50.615,"n":59,"o":50.615,"t":"2026-10-16T14:20:00Z","v":5493,"vw":50.643519},{"c":50.65,"h":50.65,"l":50.635,"n":72,"o":50.645,"t":"2026-10-16T14:25:00Z","v":6287,"vw":50.640891},{"c":50.645,"h":50.68,"l":50.6436,"n":118,"o":50.65,"t":"2026-10-16T14:30:00Z","v":8741,"vw":50.660843},{"c":50.62,"h":50.6458,"l":50.615,"n":71,"o":50.6458,"t":"2026-10-16T14:35:00Z","v":19339,"vw":50.622972},{"c":50.61,"h":50.64,"l":50.605,"n":69,"o":50.64,"t":"2026-10-16T14:40:00Z","v":5950,"vw":50.626353},{"c":50.625,"h":50.625,"l":50.595,"n":44,"o":50.605,"t":"2026-10-16T14:45:00Z","v":4610,"vw":50.611908},{"c":50.64,"h":50.645,"l":50.625,"n":136,"o":50.64,"t":"2026-10-16T14:50:00Z","v":28472,"vw":50.632209},{"c":50.65,"h":50.6501,"l":50.635,"n":69,"o":50.635,"t":"2026-10-16T14:55:00Z","v":9135,"vw":50.643625},{"c":50.635,"h":50.65,"l":50.625,"n":131,"o":50.65,"t":"2026-10-16T15:00:00Z","v":28366,"vw":50.642413},{"c":50.595,"h":50.64,"l":50.59,"n":72,"o":50.64,"t":"2026-10-16T15:05:00Z","v":6294,"vw":50.617118},{"c":50.59,"h":50.63,"l":50.59,"n":101,"o":50.62,"t":"2026-10-16T15:10:00Z","v":39518,"vw":50.616627},{"c":50.58,"h":50.6,"l":50.575,"n":89,"o":50.6,"t":"2026-10-16T15:15:00Z","v":9257,"vw":50.583545},{"c":50.52,"h":50.585,"l":50.515,"n":155,"o":50.585,"t":"2026-10-16T15:20:00Z","v":19699,"vw":50.542141},{"c":50.535,"h":50.545,"l":50.5201,"n":64,"o":50.545,"t":"2026-10-16T15:25:00Z","v":8707,"vw":50.53301},{"c":50.535,"h":50.55,"l":50.525,"n":149,"o":50.525,"t":"2026-10-16T15:30:00Z","v":16041,"vw":50.535466},{"c":50.56,"h":50.56,"l":50.535,"n":58,"o":50.535,"t":"2026-10-16T15:35:00Z","v":8741,"vw":50.545762},{"c":50.52,"h":50.55,"l":50.52,"n":68,"o":50.55,"t":"2026-10-16T15:40:00Z","v":33274,"vw":50.533876},{"c":50.49,"h":50.515,"l":50.49,"n":85,"o":50.51,"t":"2026-10-16T15:45:00Z","v":13302,"vw":50.506817},{"c":50.46,"h":50.4601,"l":50.45,"n":36,"o":50.45,"t":"2026-10-16T15:50:00Z","v":4514,"vw":50.455383},{"c":50.41,"h":50.435,"l":50.405,"n":49,"o":50.43,"t":"2026-10-16T15:55:00Z","v":4126,"vw":50.421626},{"c":50.3801,"h":50.395,"l":50.335,"n":86,"o":50.395,"t":"2026-10-16T16:00:00Z","v":7300,"vw":50.36497},{"c":50.37,"h":50.4,"l":50.365,"n":186,"o":50.39,"t":"2026-10-16T16:05:00Z","v":59164,"vw":50.389805},{"c":50.4,"h":50.4,"l":50.37,"n":67,"o":50.38,"t":"2026-10-16T16:10:00Z","v":10166,"vw":50.378366},{"c":50.37,"h":50.415,"l":50.35,"n":82,"o":50.415,"t":"2026-10-16T16:15:00Z","v":10949,"vw":50.397104},{"c":50.39,"h":50.395,"l":50.37,"n":59,"o":50.3859,"t":"2026-10-16T16:20:00Z","v":10057,"vw":50.388539},{"c":50.3797,"h":50.38,"l":50.37,"n":58,"o":50.375,"t":"2026-10-16T16:25:00Z","v":6152,"vw":50.376219},{"c":50.305,"h":50.3551,"l":50.305,"n":83,"o":50.3551,"t":"2026-10-16T16:30:00Z","v":8371,"vw":50.331827},{"c":50.285,"h":50.32,"l":50.285,"n":421,"o":50.295,"t":"2026-10-16T16:35:00Z","v":56378,"vw":50.297289},{"c":50.31,"h":50.3168,"l":50.275,"n":65,"o":50.285,"t":"2026-10-16T16:40:00Z","v":6071,"vw":50.304868},{"c":50.255,"h":50.3151,"l":50.255,"n":65,"o":50.3151,"t":"2026-10-16T16:45:00Z","v":6928,"vw":50.286278},{"c":50.28,"h":50.28,"l":50.25,"n":82,"o":50.265,"t":"2026-10-16T16:50:00Z","v":7764,"vw":50.269902},{"c":50.28,"h":50.285,"l":50.265,"n":127,"o":50.28,"t":"2026-10-16T16:55:00Z","v":25355,"vw":50.276655},{"c":50.215,"h":50.3,"l":50.215,"n":76,"o":50.3,"t":"2026-10-16T17:00:00Z","v":10373,"vw":50.249277},{"c":50.215,"h":50.22,"l":50.205,"n":67,"o":50.22,"t":"2026-10-16T17:05:00Z","v":19534,"vw":50.214455},{"c":50.1999,"h":50.23,"l":50.19,"n":53,"o":50.21,"t":"2026-10-16T17:10:00Z","v":13020,"vw":50.213497},{"c":50.175,"h":50.1965,"l":50.17,"n":57,"o":50.1965,"t":"2026-10-16T17:15:00Z","v":4593,"vw":50.179986},{"c":50.21,"h":50.21,"l":50.1701,"n":77,"o":50.1799,"t":"2026-10-16T17:20:00Z","v":26153,"vw":50.190396},{"c":50.235,"h":50.25,"l":50.215,"n":89,"o":50.22,"t":"2026-10-16T17:25:00Z","v":9497,"vw":50.230763},{"c":50.27,"h":50.27,"l":50.23,"n":81,"o":50.25,"t":"2026-10-16T17:30:00Z","v":13050,"vw":50.24855},{"c":50.245,"h":50.2794,"l":50.24,"n":113,"o":50.2699,"t":"2026-10-16T17:35:00Z","v":29923,"vw":50.263632},{"c":50.315,"h":50.33,"l":50.235,"n":140,"o":50.245,"t":"2026-10-16T17:40:00Z","v":23493,"vw":50.275986},{"c":50.27,"h":50.31,"l":50.27,"n":79,"o":50.305,"t":"2026-10-16T17:45:00Z","v":15575,"vw":50.283567},{"c":50.24,"h":50.275,"l":50.24,"n":109,"o":50.26,"t":"2026-10-16T17:50:00Z","v":18210,"vw":50.257415},{"c":50.235,"h":50.25,"l":50.215,"n":60,"o":50.245,"t":"2026-10-16T17:55:00Z","v":21435,"vw":50.234022},{"c":50.18,"h":50.23,"l":50.18,"n":97,"o":50.21,"t":"2026-10-16T18:00:00Z","v":12846,"vw":50.202416},{"c":50.23,"h":50.25,"l":50.185,"n":91,"o":50.2,"t":"2026-10-16T18:05:00Z","v":12272,"vw":50.212199},{"c":50.22,"h":50.2341,"l":50.195,"n":133,"o":50.23,"t":"2026-10-16T18:10:00Z","v":19552,"vw":50.213097},{"c":50.18,"h":50.22,"l":50.18,"n":142,"o":50.22,"t":"2026-10-16T18:15:00Z","v":25531,"vw":50.203119},{"c":50.2,"h":50.2,"l":50.1599,"n":98,"o":50.165,"t":"2026-10-16T18:20:00Z","v":13739,"vw":50.174003},{"c":50.2,"h":50.21,"l":50.185,"n":71,"o":50.21,"t":"2026-10-16T18:25:00Z","v":12631,"vw":50.198631},{"c":50.215,"h":50.215,"l":50.165,"n":77,"o":50.2,"t":"2026-10-16T18:30:00Z","v":10336,"vw":50.192397},{"c":50.205,"h":50.215,"l":50.1801,"n":127,"o":50.205,"t":"2026-10-16T18:35:00Z","v":20588,"vw":50.19815},{"c":50.2,"h":50.22,"l":50.1903,"n":100,"o":50.22,"t":"2026-10-16T18:40:00Z","v":26513,"vw":50.200673},{"c":50.175,"h":50.21,"l":50.1701,"n":139,"o":50.1999,"t":"2026-10-16T18:45:00Z","v":35489,"vw":50.197377},{"c":50.17,"h":50.19,"l":50.1601,"n":86,"o":50.19,"t":"2026-10-16T18:50:00Z","v":28856,"vw":50.171686},{"c":50.185,"h":50.185,"l":50.1467,"n":63,"o":50.16,"t":"2026-10-16T18:55:00Z","v":7453,"vw":50.164997},{"c":50.17,"h":50.19,"l":50.17,"n":89,"o":50.19,"t":"2026-10-16T19:00:00Z","v":18034,"vw":50.178055},{"c":50.165,"h":50.175,"l":50.135,"n":90,"o":50.175,"t":"2026-10-16T19:05:00Z","v":26995,"vw":50.149114},{"c":50.22,"h":50.23,"l":50.16,"n":124,"o":50.161,"t":"2026-10-16T19:10:00Z","v":31859,"vw":50.197423},{"c":50.215,"h":50.25,"l":50.1901,"n":213,"o":50.24,"t":"2026-10-16T19:15:00Z","v":90302,"vw":50.224866},{"c":50.235,"h":50.2482,"l":50.215,"n":106,"o":50.215,"t":"2026-10-16T19:20:00Z","v":22043,"vw":50.238465},{"c":50.26,"h":50.26,"l":50.22,"n":124,"o":50.235,"t":"2026-10-16T19:25:00Z","v":24821,"vw":50.235827},{"c":50.22,"h":50.27,"l":50.215,"n":129,"o":50.255,"t":"2026-10-16T19:30:00Z","v":17768,"vw":50.228259},{"c":50.2271,"h":50.235,"l":50.21,"n":84,"o":50.22,"t":"2026-10-16T19:35:00Z","v":26575,"vw":50.220975},{"c":50.19,"h":50.2201,"l":50.185,"n":153,"o":50.22,"t":"2026-10-16T19:40:00Z","v":23037,"vw":50.208504},{"c":50.2,"h":50.22,"l":50.19,"n":113,"o":50.19,"t":"2026-10-16T19:45:00Z","v":18445,"vw":50.200563},{"c":50.24,"h":50.241,"l":50.215,"n":117,"o":50.22,"t":"2026-10-16T19:50:00Z","v":12033,"vw":50.231302},{"c":50.25,"h":50.255,"l":50.2301,"n":164,"o":50.235,"t":"2026-10-16T19:55:00Z","v":33871,"vw":50.245897},{"c":50.25,"h":50.25,"l":50.25,"n":4,"o":50.25,"t":"2026-10-16T20:00:00Z","v":249,"vw":50.25},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-19T13:20:00Z","v":488,"vw":50.25},{"c":50.19,"h":50.23,"l":50.17,"n":237,"o":50.17,"t":"2026-10-19T13:30:00Z","v":33419,"vw":50.204747},{"c":50.185,"h":50.235,"l":50.185,"n":84,"o":50.2,"t":"2026-10-19T13:35:00Z","v":7497,"vw":50.215094},{"c":50.18,"h":50.205,"l":50.17,"n":38,"o":50.19,"t":"2026-10-19T13:40:00Z","v":5705,"vw":50.184115},{"c":50.2,"h":50.2,"l":50.155,"n":67,"o":50.18,"t":"2026-10-19T13:45:00Z","v":6195,"vw":50.170331},{"c":50.19,"h":50.21,"l":50.185,"n":76,"o":50.195,"t":"2026-10-19T13:50:00Z","v":12914,"vw":50.197283},{"c":50.18,"h":50.205,"l":50.18,"n":76,"o":50.195,"t":"2026-10-19T13:55:00Z","v":12088,"vw":50.189892},{"c":50.12,"h":50.1751,"l":50.12,"n":248,"o":50.175,"t":"2026-10-19T14:00:00Z","v":27540,"vw":50.161295},{"c":50.15,"h":50.1656,"l":50.135,"n":85,"o":50.135,"t":"2026-10-19T14:05:00Z","v":5890,"vw":50.153994},{"c":50.155,"h":50.155,"l":50.15,"n":29,"o":50.155,"t":"2026-10-19T14:10:00Z","v":2126,"vw":50.15319},{"c":50.2001,"h":50.215,"l":50.17,"n":57,"o":50.17,"t":"2026-10-19T14:15:00Z","v":6349,"vw":50.201448},{"c":50.18,"h":50.195,"l":50.18,"n":55,"o":50.19,"t":"2026-10-19T14:20:00Z","v":4125,"vw":50.191947},{"c":50.165,"h":50.186,"l":50.16,"n":123,"o":50.18,"t":"2026-10-19T14:25:00Z","v":9680,"vw":50.176941},{"c":50.12,"h":50.175,"l":50.12,"n":122,"o":50.16,"t":"2026-10-19T14:30:00Z","v":15205,"vw":50.143225},{"c":50.115,"h":50.14,"l":50.11,"n":73,"o":50.13,"t":"2026-10-19T14:35:00Z","v":12524,"vw":50.120016},{"c":50.12,"h":50.12,"l":50.1,"n":50,"o":50.115,"t":"2026-10-19T14:40:00Z","v":9326,"vw":50.11562},{"c":50.105,"h":50.13,"l":50.09,"n":80,"o":50.1139,"t":"2026-10-19T14:45:00Z","v":11321,"vw":50.110843},{"c":50.09,"h":50.105,"l":50.08,"n":49,"o":50.0901,"t":"2026-10-19T14:50:00Z","v":4611,"vw":50.091213},{"c":50.1,"h":50.11,"l":50.1,"n":50,"o":50.105,"t":"2026-10-19T14:55:00Z","v":28979,"vw":50.108634},{"c":50.13,"h":50.13,"l":50.1,"n":77,"o":50.1,"t":"2026-10-19T15:00:00Z","v":10702,"vw":50.119187},{"c":50.13,"h":50.14,"l":50.115,"n":153,"o":50.125,"t":"2026-10-19T15:05:00Z","v":32193,"vw":50.122676},{"c":50.15,"h":50.15,"l":50.115,"n":95,"o":50.12,"t":"2026-10-19T15:10:00Z","v":21210,"vw":50.137628},{"c":50.185,"h":50.185,"l":50.16,"n":77,"o":50.1601,"t":"2026-10-19T15:15:00Z","v":10184,"vw":50.167741},{"c":50.215,"h":50.215,"l":50.175,"n":39,"o":50.18,"t":"2026-10-19T15:20:00Z","v":3923,"vw":50.188852},{"c":50.28,"h":50.28,"l":50.2099,"n":87,"o":50.21,"t":"2026-10-19T15:25:00Z","v":12794,"vw":50.249619},{"c":50.2601,"h":50.275,"l":50.231,"n":216,"o":50.275,"t":"2026-10-19T15:30:00Z","v":76061,"vw":50.251578},{"c":50.27,"h":50.2751,"l":50.255,"n":47,"o":50.255,"t":"2026-10-19T15:35:00Z","v":7895,"vw":50.263593},{"c":50.235,"h":50.265,"l":50.235,"n":65,"o":50.265,"t":"2026-10-19T15:40:00Z","v":11109,"vw":50.245529},{"c":50.215,"h":50.235,"l":50.215,"n":36,"o":50.22,"t":"2026-10-19T15:45:00Z","v":4252,"vw":50.223375},{"c":50.21,"h":50.235,"l":50.21,"n":57,"o":50.22,"t":"2026-10-19T15:50:00Z","v":9390,"vw":50.225251},{"c":50.21,"h":50.215,"l":50.195,"n":55,"o":50.205,"t":"2026-10-19T15:55:00Z","v":10717,"vw":50.205334},{"c":50.145,"h":50.19,"l":50.125,"n":61,"o":50.19,"t":"2026-10-19T16:00:00Z","v":10199,"vw":50.13817},{"c":50.125,"h":50.145,"l":50.12,"n":59,"o":50.14,"t":"2026-10-19T16:05:00Z","v":8235,"vw":50.128581},{"c":50.145,"h":50.1501,"l":50.125,"n":24,"o":50.125,"t":"2026-10-19T16:10:00Z","v":1439,"vw":50.144433},{"c":50.145,"h":50.16,"l":50.1353,"n":51,"o":50.15,"t":"2026-10-19T16:15:00Z","v":6028,"vw":50.146841},{"c":50.145,"h":50.145,"l":50.125,"n":51,"o":50.14,"t":"2026-10-19T16:20:00Z","v":4445,"vw":50.136627},{"c":50.145,"h":50.155,"l":50.14,"n":56,"o":50.145,"t":"2026-10-19T16:25:00Z","v":4860,"vw":50.144424},{"c":50.146,"h":50.15,"l":50.115,"n":99,"o":50.15,"t":"2026-10-19T16:30:00Z","v":10483,"vw":50.132264},{"c":50.135,"h":50.1499,"l":50.13,"n":39,"o":50.145,"t":"2026-10-19T16:35:00Z","v":4126,"vw":50.139218},{"c":50.1241,"h":50.13,"l":50.1241,"n":13,"o":50.13,"t":"2026-10-19T16:40:00Z","v":2418,"vw":50.129413},{"c":50.0901,"h":50.125,"l":50.0901,"n":43,"o":50.125,"t":"2026-10-19T16:45:00Z","v":3722,"vw":50.111846},{"c":50.085,"h":50.1,"l":50.085,"n":30,"o":50.1,"t":"2026-10-19T16:50:00Z","v":2337,"vw":50.093709},{"c":50.095,"h":50.1,"l":50.085,"n":52,"o":50.09,"t":"2026-10-19T16:55:00Z","v":5754,"vw":50.09382},{"c":50.085,"h":50.085,"l":50.0701,"n":13,"o":50.0701,"t":"2026-10-19T17:00:00Z","v":4338,"vw":50.077103},{"c":50.04,"h":50.085,"l":50.04,"n":118,"o":50.085,"t":"2026-10-19T17:05:00Z","v":22743,"vw":50.071641},{"c":50.06,"h":50.06,"l":50.0351,"n":40,"o":50.0351,"t":"2026-10-19T17:10:00Z","v":8554,"vw":50.048737},{"c":50.06,"h":50.0701,"l":50.045,"n":98,"o":50.0501,"t":"2026-10-19T17:15:00Z","v":19239,"vw":50.055992},{"c":50.06,"h":50.06,"l":50.045,"n":72,"o":50.045,"t":"2026-10-19T17:20:00Z","v":14007,"vw":50.049314},{"c":50.0725,"h":50.075,"l":50.065,"n":34,"o":50.065,"t":"2026-10-19T17:25:00Z","v":3510,"vw":50.073128},{"c":50.07,"h":50.0801,"l":50.065,"n":37,"o":50.07,"t":"2026-10-19T17:30:00Z","v":6906,"vw":50.074248},{"c":50.0601,"h":50.07,"l":50.055,"n":64,"o":50.065,"t":"2026-10-19T17:35:00Z","v":22116,"vw":50.066593},{"c":50.09,"h":50.095,"l":50.055,"n":194,"o":50.065,"t":"2026-10-19T17:40:00Z","v":38294,"vw":50.084375},{"c":50.06,"h":50.08,"l":50.045,"n":98,"o":50.08,"t":"2026-10-19T17:45:00Z","v":13638,"vw":50.064252},{"c":50.07,"h":50.075,"l":50.055,"n":53,"o":50.07,"t":"2026-10-19T17:50:00Z","v":6504,"vw":50.06512},{"c":50.085,"h":50.085,"l":50.055,"n":50,"o":50.06,"t":"2026-10-19T17:55:00Z","v":8213,"vw":50.069379},{"c":50.07,"h":50.09,"l":50.0501,"n":103,"o":50.0801,"t":"2026-10-19T18:00:00Z","v":16314,"vw":50.073049},{"c":50.075,"h":50.085,"l":50.075,"n":51,"o":50.08,"t":"2026-10-19T18:05:00Z","v":8778,"vw":50.077879},{"c":50.0901,"h":50.095,"l":50.08,"n":59,"o":50.085,"t":"2026-10-19T18:10:00Z","v":13574,"vw":50.0868},{"c":50.0801,"h":50.09,"l":50.075,"n":114,"o":50.08,"t":"2026-10-19T18:15:00Z","v":39443,"vw":50.084244},{"c":50.065,"h":50.08,"l":50.065,"n":96,"o":50.08,"t":"2026-10-19T18:20:00Z","v":19307,"vw":50.071481},{"c":50.035,"h":50.065,"l":50.035,"n":52,"o":50.065,"t":"2026-10-19T18:25:00Z","v":9754,"vw":50.054276},{"c":50.045,"h":50.06,"l":50.045,"n":79,"o":50.055,"t":"2026-10-19T18:30:00Z","v":22353,"vw":50.052267},{"c":50.0599,"h":50.06,"l":50.03,"n":108,"o":50.04,"t":"2026-10-19T18:35:00Z","v":28095,"vw":50.04375},{"c":50.065,"h":50.07,"l":50.0501,"n":84,"o":50.065,"t":"2026-10-19T18:40:00Z","v":16404,"vw":50.063483},{"c":50.07,"h":50.085,"l":50.07,"n":51,"o":50.08,"t":"2026-10-19T18:45:00Z","v":20509,"vw":50.081012},{"c":50.06,"h":50.075,"l":50.06,"n":59,"o":50.075,"t":"2026-10-19T18:50:00Z","v":13755,"vw":50.071536},{"c":50.0701,"h":50.0763,"l":50.06,"n":39,"o":50.06,"t":"2026-10-19T18:55:00Z","v":4245,"vw":50.067126},{"c":50.065,"h":50.07,"l":50.055,"n":85,"o":50.065,"t":"2026-10-19T19:00:00Z","v":14880,"vw":50.065046},{"c":50.035,"h":50.075,"l":50.035,"n":88,"o":50.065,"t":"2026-10-19T19:05:00Z","v":17506,"vw":50.049125},{"c":50.035,"h":50.04,"l":50.03,"n":69,"o":50.035,"t":"2026-10-19T19:10:00Z","v":16943,"vw":50.035861},{"c":50.06,"h":50.06,"l":50.0399,"n":88,"o":50.04,"t":"2026-10-19T19:15:00Z","v":17437,"vw":50.050253},{"c":50.075,"h":50.075,"l":50.045,"n":77,"o":50.06,"t":"2026-10-19T19:20:00Z","v":10449,"vw":50.05647},{"c":50.045,"h":50.075,"l":50.04,"n":82,"o":50.075,"t":"2026-10-19T19:25:00Z","v":17100,"vw":50.059629},{"c":50.045,"h":50.0555,"l":50.035,"n":101,"o":50.04,"t":"2026-10-19T19:30:00Z","v":24694,"vw":50.046991},{"c":50.045,"h":50.055,"l":50.0401,"n":113,"o":50.05,"t":"2026-10-19T19:35:00Z","v":56534,"vw":50.050132},{"c":50.04,"h":50.055,"l":50.035,"n":96,"o":50.0425,"t":"2026-10-19T19:40:00Z","v":17509,"vw":50.043805},{"c":50.045,"h":50.0599,"l":50.04,"n":135,"o":50.045,"t":"2026-10-19T19:45:00Z","v":20027,"vw":50.046707},{"c":50.01,"h":50.035,"l":50.005,"n":274,"o":50.03,"t":"2026-10-19T19:50:00Z","v":53112,"vw":50.016289},{"c":49.99,"h":50.0059,"l":49.975,"n":205,"o":50.005,"t":"2026-10-19T19:55:00Z","v":45624,"vw":49.993384},{"c":49.99,"h":49.99,"l":49.99,"n":6,"o":49.99,"t":"2026-10-19T20:00:00Z","v":262,"vw":49.99},{"c":50.14,"h":50.15,"l":50.1,"n":214,"o":50.13,"t":"2026-10-20T13:30:00Z","v":23688,"vw":50.122046},{"c":50.17,"h":50.17,"l":50.13,"n":107,"o":50.13,"t":"2026-10-20T13:35:00Z","v":16637,"vw":50.152933},{"c":50.1676,"h":50.2,"l":50.1589,"n":66,"o":50.1764,"t":"2026-10-20T13:40:00Z","v":6129,"vw":50.183917},{"c":50.215,"h":50.22,"l":50.17,"n":71,"o":50.175,"t":"2026-10-20T13:45:00Z","v":12197,"vw":50.19617},{"c":50.23,"h":50.235,"l":50.21,"n":171,"o":50.21,"t":"2026-10-20T13:50:00Z","v":35918,"vw":50.227819},{"c":50.245,"h":50.245,"l":50.225,"n":40,"o":50.225,"t":"2026-10-20T13:55:00Z","v":6894,"vw":50.230876},{"c":50.2287,"h":50.24,"l":50.225,"n":249,"o":50.23,"t":"2026-10-20T14:00:00Z","v":8770,"vw":50.2305},{"c":50.24,"h":50.2403,"l":50.215,"n":67,"o":50.22,"t":"2026-10-20T14:05:00Z","v":10616,"vw":50.227859},{"c":50.26,"h":50.27,"l":50.215,"n":106,"o":50.22,"t":"2026-10-20T14:10:00Z","v":14060,"vw":50.246851},{"c":50.31,"h":50.31,"l":50.265,"n":36,"o":50.2765,"t":"2026-10-20T14:15:00Z","v":4507,"vw":50.281675},{"c":50.405,"h":50.41,"l":50.33,"n":68,"o":50.33,"t":"2026-10-20T14:20:00Z","v":11713,"vw":50.366951},{"c":50.4661,"h":50.4661,"l":50.405,"n":140,"o":50.417,"t":"2026-10-20T14:25:00Z","v":24715,"vw":50.425669},{"c":50.45,"h":50.4851,"l":50.435,"n":116,"o":50.485,"t":"2026-10-20T14:30:00Z","v":18572,"vw":50.464034},{"c":50.445,"h":50.47,"l":50.43,"n":97,"o":50.445,"t":"2026-10-20T14:35:00Z","v":17231,"vw":50.445492},{"c":50.48,"h":50.505,"l":50.44,"n":154,"o":50.44,"t":"2026-10-20T14:40:00Z","v":29762,"vw":50.465482},{"c":50.425,"h":50.47,"l":50.425,"n":74,"o":50.47,"t":"2026-10-20T14:45:00Z","v":8721,"vw":50.455699},{"c":50.44,"h":50.45,"l":50.42,"n":63,"o":50.43,"t":"2026-10-20T14:50:00Z","v":8139,"vw":50.433361},{"c":50.44,"h":50.45,"l":50.44,"n":23,"o":50.445,"t":"2026-10-20T14:55:00Z","v":1370,"vw":50.447045},{"c":50.4,"h":50.43,"l":50.39,"n":56,"o":50.43,"t":"2026-10-20T15:00:00Z","v":4411,"vw":50.408752},{"c":50.41,"h":50.42,"l":50.4,"n":57,"o":50.4,"t":"2026-10-20T15:05:00Z","v":3173,"vw":50.409662},{"c":50.29,"h":50.415,"l":50.27,"n":258,"o":50.395,"t":"2026-10-20T15:10:00Z","v":22831,"vw":50.354394},{"c":50.34,"h":50.3588,"l":50.3,"n":80,"o":50.3,"t":"2026-10-20T15:15:00Z","v":6464,"vw":50.346247},{"c":50.305,"h":50.37,"l":50.295,"n":74,"o":50.35,"t":"2026-10-20T15:20:00Z","v":23567,"vw":50.358097},{"c":50.29,"h":50.305,"l":50.28,"n":38,"o":50.305,"t":"2026-10-20T15:25:00Z","v":3214,"vw":50.287669},{"c":50.245,"h":50.2851,"l":50.2401,"n":192,"o":50.2851,"t":"2026-10-20T15:30:00Z","v":28443,"vw":50.265832},{"c":50.28,"h":50.295,"l":50.255,"n":57,"o":50.26,"t":"2026-10-20T15:35:00Z","v":4762,"vw":50.2796},{"c":50.34,"h":50.345,"l":50.31,"n":32,"o":50.31,"t":"2026-10-20T15:40:00Z","v":8513,"vw":50.337233},{"c":50.335,"h":50.34,"l":50.3,"n":90,"o":50.335,"t":"2026-10-20T15:45:00Z","v":15126,"vw":50.320877},{"c":50.36,"h":50.36,"l":50.32,"n":79,"o":50.335,"t":"2026-10-20T15:50:00Z","v":27949,"vw":50.350668},{"c":50.35,"h":50.365,"l":50.34,"n":84,"o":50.365,"t":"2026-10-20T15:55:00Z","v":81545,"vw":50.343346},{"c":50.33,"h":50.365,"l":50.33,"n":93,"o":50.35,"t":"2026-10-20T16:00:00Z","v":19877,"vw":50.362989},{"c":50.3542,"h":50.3699,"l":50.34,"n":34,"o":50.34,"t":"2026-10-20T16:05:00Z","v":2160,"vw":50.362464},{"c":50.34,"h":50.358,"l":50.3201,"n":39,"o":50.35,"t":"2026-10-20T16:10:00Z","v":2950,"vw":50.347203},{"c":50.3,"h":50.3597,"l":50.3,"n":40,"o":50.3597,"t":"2026-10-20T16:15:00Z","v":4301,"vw":50.32783},{"c":50.345,"h":50.35,"l":50.295,"n":68,"o":50.295,"t":"2026-10-20T16:20:00Z","v":33232,"vw":50.344625},{"c":50.36,"h":50.365,"l":50.34,"n":58,"o":50.35,"t":"2026-10-20T16:25:00Z","v":18564,"vw":50.357763},{"c":50.365,"h":50.375,"l":50.36,"n":50,"o":50.36,"t":"2026-10-20T16:30:00Z","v":7909,"vw":50.367311},{"c":50.38,"h":50.399,"l":50.3501,"n":51,"o":50.3501,"t":"2026-10-20T16:35:00Z","v":11584,"vw":50.36607},{"c":50.365,"h":50.3899,"l":50.365,"n":29,"o":50.385,"t":"2026-10-20T16:40:00Z","v":13825,"vw":50.378122},{"c":50.375,"h":50.375,"l":50.3547,"n":25,"o":50.365,"t":"2026-10-20T16:45:00Z","v":1553,"vw":50.362929},{"c":50.325,"h":50.365,"l":50.325,"n":50,"o":50.365,"t":"2026-10-20T16:50:00Z","v":8454,"vw":50.358498},{"c":50.325,"h":50.345,"l":50.325,"n":21,"o":50.345,"t":"2026-10-20T16:55:00Z","v":1645,"vw":50.33459},{"c":50.325,"h":50.34,"l":50.3099,"n":102,"o":50.34,"t":"2026-10-20T17:00:00Z","v":12691,"vw":50.321531},{"c":50.325,"h":50.325,"l":50.315,"n":14,"o":50.315,"t":"2026-10-20T17:05:00Z","v":2164,"vw":50.323378},{"c":50.345,"h":50.345,"l":50.32,"n":18,"o":50.32,"t":"2026-10-20T17:10:00Z","v":2539,"vw":50.335487},{"c":50.35,"h":50.35,"l":50.335,"n":51,"o":50.34,"t":"2026-10-20T17:15:00Z","v":5474,"vw":50.343821},{"c":50.375,"h":50.375,"l":50.35,"n":40,"o":50.355,"t":"2026-10-20T17:20:00Z","v":3700,"vw":50.361368},{"c":50.375,"h":50.375,"l":50.36,"n":20,"o":50.37,"t":"2026-10-20T17:25:00Z","v":3266,"vw":50.367888},{"c":50.38,"h":50.3951,"l":50.3799,"n":25,"o":50.395,"t":"2026-10-20T17:30:00Z","v":4281,"vw":50.385367},{"c":50.405,"h":50.4099,"l":50.3872,"n":41,"o":50.395,"t":"2026-10-20T17:35:00Z","v":7984,"vw":50.399989},{"c":50.405,"h":50.41,"l":50.4,"n":42,"o":50.4099,"t":"2026-10-20T17:40:00Z","v":6443,"vw":50.40579},{"c":50.405,"h":50.41,"l":50.3999,"n":57,"o":50.409,"t":"2026-10-20T17:45:00Z","v":12855,"vw":50.40418},{"c":50.425,"h":50.425,"l":50.4041,"n":55,"o":50.4099,"t":"2026-10-20T17:50:00Z","v":5781,"vw":50.412435},{"c":50.4099,"h":50.42,"l":50.395,"n":38,"o":50.42,"t":"2026-10-20T17:55:00Z","v":7818,"vw":50.409786},{"c":50.415,"h":50.425,"l":50.405,"n":67,"o":50.415,"t":"2026-10-20T18:00:00Z","v":16798,"vw":50.412529},{"c":50.415,"h":50.42,"l":50.41,"n":47,"o":50.415,"t":"2026-10-20T18:05:00Z","v":7815,"vw":50.414363},{"c":50.415,"h":50.42,"l":50.41,"n":23,"o":50.4101,"t":"2026-10-20T18:10:00Z","v":4206,"vw":50.417339},{"c":50.4151,"h":50.425,"l":50.415,"n":38,"o":50.415,"t":"2026-10-20T18:15:00Z","v":5716,"vw":50.421133},{"c":50.4099,"h":50.42,"l":50.4099,"n":57,"o":50.4159,"t":"2026-10-20T18:20:00Z","v":7273,"vw":50.413938},{"c":50.4,"h":50.4099,"l":50.3801,"n":130,"o":50.39,"t":"2026-10-20T18:25:00Z","v":21932,"vw":50.403288},{"c":50.3838,"h":50.405,"l":50.3838,"n":38,"o":50.395,"t":"2026-10-20T18:30:00Z","v":7663,"vw":50.396758},{"c":50.385,"h":50.395,"l":50.3801,"n":33,"o":50.385,"t":"2026-10-20T18:35:00Z","v":3556,"vw":50.387556},{"c":50.36,"h":50.39,"l":50.36,"n":60,"o":50.385,"t":"2026-10-20T18:40:00Z","v":20490,"vw":50.382034},{"c":50.39,"h":50.3999,"l":50.3699,"n":48,"o":50.37,"t":"2026-10-20T18:45:00Z","v":14470,"vw":50.391406},{"c":50.41,"h":50.41,"l":50.385,"n":41,"o":50.39,"t":"2026-10-20T18:50:00Z","v":9449,"vw":50.393175},{"c":50.395,"h":50.406,"l":50.3861,"n":53,"o":50.401,"t":"2026-10-20T18:55:00Z","v":9711,"vw":50.396253},{"c":50.405,"h":50.415,"l":50.395,"n":64,"o":50.395,"t":"2026-10-20T19:00:00Z","v":11904,"vw":50.408295},{"c":50.395,"h":50.41,"l":50.385,"n":92,"o":50.405,"t":"2026-10-20T19:05:00Z","v":12402,"vw":50.399604},{"c":50.37,"h":50.3951,"l":50.365,"n":79,"o":50.395,"t":"2026-10-20T19:10:00Z","v":12970,"vw":50.384764},{"c":50.37,"h":50.37,"l":50.3501,"n":62,"o":50.365,"t":"2026-10-20T19:15:00Z","v":17354,"vw":50.367075},{"c":50.355,"h":50.38,"l":50.3499,"n":80,"o":50.37,"t":"2026-10-20T19:20:00Z","v":15747,"vw":50.362256},{"c":50.3767,"h":50.385,"l":50.355,"n":107,"o":50.355,"t":"2026-10-20T19:25:00Z","v":22954,"vw":50.37158},{"c":50.375,"h":50.3899,"l":50.3601,"n":103,"o":50.3701,"t":"2026-10-20T19:30:00Z","v":17575,"vw":50.377996},{"c":50.365,"h":50.38,"l":50.355,"n":111,"o":50.37,"t":"2026-10-20T19:35:00Z","v":18075,"vw":50.36412},{"c":50.395,"h":50.3964,"l":50.37,"n":86,"o":50.37,"t":"2026-10-20T19:40:00Z","v":11279,"vw":50.386551},{"c":50.375,"h":50.3999,"l":50.37,"n":346,"o":50.39,"t":"2026-10-20T19:45:00Z","v":1040416,"vw":50.371611},{"c":50.375,"h":50.38,"l":50.36,"n":474,"o":50.37,"t":"2026-10-20T19:50:00Z","v":203503,"vw":50.370678},{"c":50.36,"h":50.375,"l":50.35,"n":466,"o":50.375,"t":"2026-10-20T19:55:00Z","v":168697,"vw":50.358304},{"c":50.37,"h":50.37,"l":50.37,"n":7,"o":50.37,"t":"2026-10-20T20:00:00Z","v":492,"vw":50.37},{"c":49.7599,"h":49.7599,"l":49.7599,"n":1,"o":49.7599,"t":"2026-10-20T21:20:00Z","v":130,"vw":49.7599},{"c":50.61,"h":50.69,"l":50.61,"n":66,"o":50.69,"t":"2026-10-21T13:30:00Z","v":14807,"vw":50.677512},{"c":50.585,"h":50.605,"l":50.57,"n":44,"o":50.605,"t":"2026-10-21T13:35:00Z","v":4658,"vw":50.584073},{"c":50.575,"h":50.595,"l":50.57,"n":125,"o":50.59,"t":"2026-10-21T13:40:00Z","v":19987,"vw":50.581004},{"c":50.605,"h":50.605,"l":50.575,"n":57,"o":50.575,"t":"2026-10-21T13:45:00Z","v":8255,"vw":50.59567},{"c":50.585,"h":50.615,"l":50.585,"n":107,"o":50.6101,"t":"2026-10-21T13:50:00Z","v":19108,"vw":50.606994},{"c":50.59,"h":50.625,"l":50.59,"n":86,"o":50.6,"t":"2026-10-21T13:55:00Z","v":8735,"vw":50.608112},{"c":50.545,"h":50.5899,"l":50.545,"n":184,"o":50.5899,"t":"2026-10-21T14:00:00Z","v":14378,"vw":50.561971},{"c":50.495,"h":50.5255,"l":50.495,"n":75,"o":50.525,"t":"2026-10-21T14:05:00Z","v":12664,"vw":50.511731},{"c":50.565,"h":50.565,"l":50.505,"n":121,"o":50.505,"t":"2026-10-21T14:10:00Z","v":16503,"vw":50.545495},{"c":50.515,"h":50.545,"l":50.515,"n":32,"o":50.545,"t":"2026-10-21T14:15:00Z","v":6318,"vw":50.521331},{"c":50.525,"h":50.55,"l":50.515,"n":109,"o":50.52,"t":"2026-10-21T14:20:00Z","v":13296,"vw":50.531888},{"c":50.545,"h":50.565,"l":50.52,"n":118,"o":50.525,"t":"2026-10-21T14:25:00Z","v":16408,"vw":50.538017},{"c":50.575,"h":50.575,"l":50.56,"n":160,"o":50.56,"t":"2026-10-21T14:30:00Z","v":4459,"vw":50.5741},{"c":50.535,"h":50.56,"l":50.535,"n":61,"o":50.56,"t":"2026-10-21T14:35:00Z","v":6387,"vw":50.550197},{"c":50.55,"h":50.55,"l":50.535,"n":36,"o":50.54,"t":"2026-10-21T14:40:00Z","v":2324,"vw":50.541017},{"c":50.565,"h":50.5716,"l":50.55,"n":59,"o":50.5501,"t":"2026-10-21T14:45:00Z","v":19263,"vw":50.559543},{"c":50.54,"h":50.57,"l":50.535,"n":66,"o":50.57,"t":"2026-10-21T14:50:00Z","v":11717,"vw":50.552066},{"c":50.52,"h":50.54,"l":50.51,"n":92,"o":50.54,"t":"2026-10-21T14:55:00Z","v":34639,"vw":50.519882},{"c":50.52,"h":50.54,"l":50.51,"n":84,"o":50.52,"t":"2026-10-21T15:00:00Z","v":13266,"vw":50.518199},{"c":50.515,"h":50.5251,"l":50.51,"n":36,"o":50.51,"t":"2026-10-21T15:05:00Z","v":7465,"vw":50.520513},{"c":50.545,"h":50.55,"l":50.53,"n":43,"o":50.5497,"t":"2026-10-21T15:10:00Z","v":6661,"vw":50.544751},{"c":50.545,"h":50.555,"l":50.54,"n":54,"o":50.55,"t":"2026-10-21T15:15:00Z","v":6556,"vw":50.550198},{"c":50.575,"h":50.585,"l":50.545,"n":33,"o":50.545,"t":"2026-10-21T15:20:00Z","v":2061,"vw":50.566645},{"c":50.615,"h":50.625,"l":50.5701,"n":144,"o":50.5701,"t":"2026-10-21T15:25:00Z","v":17788,"vw":50.595318},{"c":50.625,"h":50.6359,"l":50.615,"n":42,"o":50.615,"t":"2026-10-21T15:30:00Z","v":8738,"vw":50.620623},{"c":50.64,"h":50.64,"l":50.615,"n":115,"o":50.6201,"t":"2026-10-21T15:35:00Z","v":11629,"vw":50.634844},{"c":50.6041,"h":50.635,"l":50.6041,"n":45,"o":50.63,"t":"2026-10-21T15:40:00Z","v":3700,"vw":50.624658},{"c":50.61,"h":50.625,"l":50.61,"n":29,"o":50.61,"t":"2026-10-21T15:45:00Z","v":2954,"vw":50.621837},{"c":50.595,"h":50.615,"l":50.595,"n":117,"o":50.61,"t":"2026-10-21T15:50:00Z","v":53733,"vw":50.605807},{"c":50.6051,"h":50.6051,"l":50.595,"n":48,"o":50.5992,"t":"2026-10-21T15:55:00Z","v":17744,"vw":50.596666},{"c":50.5939,"h":50.6,"l":50.5939,"n":35,"o":50.6,"t":"2026-10-21T16:00:00Z","v":7000,"vw":50.596633},{"c":50.575,"h":50.5951,"l":50.565,"n":168,"o":50.5942,"t":"2026-10-21T16:05:00Z","v":21872,"vw":50.583401},{"c":50.585,"h":50.59,"l":50.565,"n":122,"o":50.575,"t":"2026-10-21T16:10:00Z","v":48629,"vw":50.585275},{"c":50.585,"h":50.6,"l":50.585,"n":150,"o":50.59,"t":"2026-10-21T16:15:00Z","v":27993,"vw":50.592238},{"c":50.5951,"h":50.6,"l":50.58,"n":109,"o":50.59,"t":"2026-10-21T16:20:00Z","v":26567,"vw":50.597109},{"c":50.6,"h":50.6,"l":50.585,"n":117,"o":50.5942,"t":"2026-10-21T16:25:00Z","v":14870,"vw":50.596256},{"c":50.585,"h":50.61,"l":50.585,"n":40,"o":50.605,"t":"2026-10-21T16:30:00Z","v":6671,"vw":50.6009},{"c":50.68,"h":50.68,"l":50.575,"n":159,"o":50.585,"t":"2026-10-21T16:35:00Z","v":22558,"vw":50.608449},{"c":50.63,"h":50.69,"l":50.605,"n":148,"o":50.68,"t":"2026-10-21T16:40:00Z","v":19430,"vw":50.633546},{"c":50.615,"h":50.64,"l":50.615,"n":53,"o":50.63,"t":"2026-10-21T16:45:00Z","v":5715,"vw":50.620056},{"c":50.615,"h":50.63,"l":50.615,"n":21,"o":50.63,"t":"2026-10-21T16:50:00Z","v":2707,"vw":50.621268},{"c":50.625,"h":50.63,"l":50.62,"n":30,"o":50.625,"t":"2026-10-21T16:55:00Z","v":14023,"vw":50.625111},{"c":50.615,"h":50.62,"l":50.615,"n":18,"o":50.62,"t":"2026-10-21T17:00:00Z","v":2498,"vw":50.615856},{"c":50.64,"h":50.64,"l":50.616,"n":42,"o":50.616,"t":"2026-10-21T17:05:00Z","v":6909,"vw":50.626323},{"c":50.645,"h":50.645,"l":50.6301,"n":44,"o":50.645,"t":"2026-10-21T17:10:00Z","v":11644,"vw":50.638709},{"c":50.64,"h":50.65,"l":50.635,"n":91,"o":50.64,"t":"2026-10-21T17:15:00Z","v":21284,"vw":50.640492},{"c":50.635,"h":50.64,"l":50.6303,"n":40,"o":50.635,"t":"2026-10-21T17:20:00Z","v":9310,"vw":50.636791},{"c":50.63,"h":50.6351,"l":50.625,"n":69,"o":50.635,"t":"2026-10-21T17:25:00Z","v":12619,"vw":50.628707},{"c":50.62,"h":50.63,"l":50.6,"n":124,"o":50.625,"t":"2026-10-21T17:30:00Z","v":21253,"vw":50.615707},{"c":50.605,"h":50.6155,"l":50.605,"n":41,"o":50.615,"t":"2026-10-21T17:35:00Z","v":8212,"vw":50.612829},{"c":50.615,"h":50.625,"l":50.604,"n":66,"o":50.604,"t":"2026-10-21T17:40:00Z","v":7967,"vw":50.615618},{"c":50.62,"h":50.625,"l":50.61,"n":74,"o":50.6202,"t":"2026-10-21T17:45:00Z","v":8206,"vw":50.618238},{"c":50.625,"h":50.63,"l":50.6139,"n":125,"o":50.625,"t":"2026-10-21T17:50:00Z","v":21765,"vw":50.624494},{"c":50.615,"h":50.625,"l":50.615,"n":35,"o":50.6201,"t":"2026-10-21T17:55:00Z","v":9105,"vw":50.619701},{"c":50.605,"h":50.62,"l":50.6039,"n":68,"o":50.615,"t":"2026-10-21T18:00:00Z","v":28265,"vw":50.610177},{"c":50.61,"h":50.61,"l":50.6042,"n":40,"o":50.605,"t":"2026-10-21T18:05:00Z","v":10628,"vw":50.607391},{"c":50.61,"h":50.61,"l":50.6,"n":44,"o":50.61,"t":"2026-10-21T18:10:00Z","v":7372,"vw":50.606509},{"c":50.6299,"h":50.6299,"l":50.615,"n":30,"o":50.615,"t":"2026-10-21T18:15:00Z","v":5673,"vw":50.623298},{"c":50.605,"h":50.62,"l":50.6,"n":49,"o":50.62,"t":"2026-10-21T18:20:00Z","v":15359,"vw":50.605564},{"c":50.6003,"h":50.61,"l":50.595,"n":144,"o":50.6,"t":"2026-10-21T18:25:00Z","v":41767,"vw":50.604016},{"c":50.6051,"h":50.6051,"l":50.6,"n":26,"o":50.605,"t":"2026-10-21T18:30:00Z","v":25302,"vw":50.600321},{"c":50.605,"h":50.61,"l":50.5937,"n":62,"o":50.605,"t":"2026-10-21T18:35:00Z","v":6488,"vw":50.601195},{"c":50.6051,"h":50.61,"l":50.6,"n":52,"o":50.605,"t":"2026-10-21T18:40:00Z","v":7442,"vw":50.605232},{"c":50.53,"h":50.6039,"l":50.53,"n":102,"o":50.6039,"t":"2026-10-21T18:45:00Z","v":15249,"vw":50.572609},{"c":50.53,"h":50.53,"l":50.49,"n":98,"o":50.51,"t":"2026-10-21T18:50:00Z","v":9119,"vw":50.511483},{"c":50.43,"h":50.53,"l":50.43,"n":119,"o":50.53,"t":"2026-10-21T18:55:00Z","v":14659,"vw":50.478205},{"c":50.4,"h":50.43,"l":50.335,"n":230,"o":50.43,"t":"2026-10-21T19:00:00Z","v":33692,"vw":50.387677},{"c":50.415,"h":50.4525,"l":50.4,"n":70,"o":50.4,"t":"2026-10-21T19:05:00Z","v":11109,"vw":50.417539},{"c":50.42,"h":50.42,"l":50.38,"n":51,"o":50.4099,"t":"2026-10-21T19:10:00Z","v":7950,"vw":50.405083},{"c":50.46,"h":50.465,"l":50.435,"n":96,"o":50.44,"t":"2026-10-21T19:15:00Z","v":13201,"vw":50.452509},{"c":50.47,"h":50.4739,"l":50.445,"n":128,"o":50.46,"t":"2026-10-21T19:20:00Z","v":24886,"vw":50.459471},{"c":50.54,"h":50.54,"l":50.475,"n":92,"o":50.48,"t":"2026-10-21T19:25:00Z","v":19252,"vw":50.495803},{"c":50.545,"h":50.5499,"l":50.525,"n":84,"o":50.545,"t":"2026-10-21T19:30:00Z","v":21046,"vw":50.538856},{"c":50.565,"h":50.565,"l":50.5323,"n":108,"o":50.5499,"t":"2026-10-21T19:35:00Z","v":80225,"vw":50.542652},{"c":50.555,"h":50.57,"l":50.545,"n":124,"o":50.57,"t":"2026-10-21T19:40:00Z","v":11792,"vw":50.554093},{"c":50.585,"h":50.59,"l":50.555,"n":179,"o":50.555,"t":"2026-10-21T19:45:00Z","v":31303,"vw":50.579434},{"c":50.565,"h":50.585,"l":50.555,"n":186,"o":50.585,"t":"2026-10-21T19:50:00Z","v":26474,"vw":50.570427},{"c":50.545,"h":50.5699,"l":50.545,"n":199,"o":50.56,"t":"2026-10-21T19:55:00Z","v":41823,"vw":50.556566},{"c":50.54,"h":50.54,"l":50.54,"n":6,"o":50.54,"t":"2026-10-21T20:00:00Z","v":1297,"vw":50.54},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-22T08:00:00Z","v":1000,"vw":50.5},{"c":50.16,"h":50.16,"l":50.16,"n":3,"o":50.16,"t":"2026-10-22T13:25:00Z","v":400,"vw":50.16},{"c":50.2,"h":50.24,"l":50.18,"n":77,"o":50.18,"t":"2026-10-22T13:30:00Z","v":14250,"vw":50.191122},{"c":50.23,"h":50.24,"l":50.205,"n":81,"o":50.205,"t":"2026-10-22T13:35:00Z","v":12742,"vw":50.2233},{"c":50.225,"h":50.235,"l":50.21,"n":61,"o":50.23,"t":"2026-10-22T13:40:00Z","v":5760,"vw":50.221416},{"c":50.255,"h":50.26,"l":50.2,"n":192,"o":50.22,"t":"2026-10-22T13:45:00Z","v":25192,"vw":50.226329},{"c":50.225,"h":50.26,"l":50.225,"n":74,"o":50.24,"t":"2026-10-22T13:50:00Z","v":11703,"vw":50.238155},{"c":50.25,"h":50.265,"l":50.22,"n":26,"o":50.22,"t":"2026-10-22T13:55:00Z","v":4490,"vw":50.236231},{"c":50.235,"h":50.2601,"l":50.235,"n":288,"o":50.25,"t":"2026-10-22T14:00:00Z","v":6475,"vw":50.248883},{"c":50.185,"h":50.24,"l":50.185,"n":55,"o":50.24,"t":"2026-10-22T14:05:00Z","v":4098,"vw":50.211196},{"c":50.17,"h":50.2,"l":50.17,"n":60,"o":50.19,"t":"2026-10-22T14:10:00Z","v":11532,"vw":50.184208},{"c":50.18,"h":50.19,"l":50.15,"n":84,"o":50.155,"t":"2026-10-22T14:15:00Z","v":33034,"vw":50.182399},{"c":50.135,"h":50.16,"l":50.135,"n":88,"o":50.16,"t":"2026-10-22T14:20:00Z","v":11849,"vw":50.141947},{"c":50.105,"h":50.135,"l":50.105,"n":60,"o":50.135,"t":"2026-10-22T14:25:00Z","v":8606,"vw":50.118279},{"c":50.07,"h":50.11,"l":50.07,"n":161,"o":50.105,"t":"2026-10-22T14:30:00Z","v":36576,"vw":50.103646},{"c":50.045,"h":50.065,"l":50.025,"n":111,"o":50.065,"t":"2026-10-22T14:35:00Z","v":19547,"vw":50.042608},{"c":50.05,"h":50.07,"l":50.05,"n":49,"o":50.055,"t":"2026-10-22T14:40:00Z","v":3568,"vw":50.059205},{"c":50.065,"h":50.065,"l":50.035,"n":69,"o":50.04,"t":"2026-10-22T14:45:00Z","v":10004,"vw":50.044753},{"c":50.05,"h":50.0701,"l":50.05,"n":49,"o":50.06,"t":"2026-10-22T14:50:00Z","v":6957,"vw":50.061981},{"c":50.08,"h":50.08,"l":50.05,"n":50,"o":50.07,"t":"2026-10-22T14:55:00Z","v":6621,"vw":50.064989},{"c":50.065,"h":50.08,"l":50.045,"n":78,"o":50.08,"t":"2026-10-22T15:00:00Z","v":9287,"vw":50.062358},{"c":50.0442,"h":50.08,"l":50.0442,"n":78,"o":50.08,"t":"2026-10-22T15:05:00Z","v":12927,"vw":50.053766},{"c":50.015,"h":50.0552,"l":50.015,"n":60,"o":50.05,"t":"2026-10-22T15:10:00Z","v":5141,"vw":50.036385},{"c":50.07,"h":50.08,"l":50.025,"n":52,"o":50.025,"t":"2026-10-22T15:15:00Z","v":7209,"vw":50.060907},{"c":50.1,"h":50.1,"l":50.0601,"n":45,"o":50.085,"t":"2026-10-22T15:20:00Z","v":4490,"vw":50.091199},{"c":50.05,"h":50.0901,"l":50.05,"n":80,"o":50.0901,"t":"2026-10-22T15:25:00Z","v":7838,"vw":50.069201},{"c":50.035,"h":50.04,"l":50.005,"n":77,"o":50.025,"t":"2026-10-22T15:30:00Z","v":10530,"vw":50.026381},{"c":50.035,"h":50.05,"l":50.035,"n":63,"o":50.045,"t":"2026-10-22T15:35:00Z","v":26183,"vw":50.039125},{"c":50.049,"h":50.055,"l":49.99,"n":283,"o":50.0302,"t":"2026-10-22T15:40:00Z","v":88004,"vw":50.034036},{"c":50.055,"h":50.0652,"l":50.045,"n":53,"o":50.045,"t":"2026-10-22T15:45:00Z","v":6082,"vw":50.051864},{"c":50.081,"h":50.1,"l":50.08,"n":44,"o":50.09,"t":"2026-10-22T15:50:00Z","v":3985,"vw":50.08794},{"c":50.11,"h":50.115,"l":50.085,"n":34,"o":50.0869,"t":"2026-10-22T15:55:00Z","v":4328,"vw":50.099585},{"c":50.135,"h":50.155,"l":50.1051,"n":82,"o":50.1051,"t":"2026-10-22T16:00:00Z","v":9542,"vw":50.13851},{"c":50.18,"h":50.18,"l":50.135,"n":57,"o":50.14,"t":"2026-10-22T16:05:00Z","v":6124,"vw":50.149621},{"c":50.175,"h":50.185,"l":50.175,"n":25,"o":50.185,"t":"2026-10-22T16:10:00Z","v":2093,"vw":50.179148},{"c":50.19,"h":50.215,"l":50.18,"n":51,"o":50.18,"t":"2026-10-22T16:15:00Z","v":6650,"vw":50.199539},{"c":50.205,"h":50.205,"l":50.2,"n":37,"o":50.2,"t":"2026-10-22T16:20:00Z","v":4024,"vw":50.202527},{"c":50.205,"h":50.21,"l":50.195,"n":108,"o":50.21,"t":"2026-10-22T16:25:00Z","v":18290,"vw":50.206536},{"c":50.165,"h":50.205,"l":50.165,"n":49,"o":50.2,"t":"2026-10-22T16:30:00Z","v":7015,"vw":50.186669},{"c":50.14,"h":50.1751,"l":50.14,"n":56,"o":50.17,"t":"2026-10-22T16:35:00Z","v":5937,"vw":50.161305},{"c":50.13,"h":50.1401,"l":50.13,"n":59,"o":50.14,"t":"2026-10-22T16:40:00Z","v":4881,"vw":50.137269},{"c":50.125,"h":50.13,"l":50.1,"n":108,"o":50.13,"t":"2026-10-22T16:45:00Z","v":25970,"vw":50.108473},{"c":50.155,"h":50.155,"l":50.115,"n":49,"o":50.13,"t":"2026-10-22T16:50:00Z","v":6302,"vw":50.127893},{"c":50.165,"h":50.165,"l":50.155,"n":45,"o":50.16,"t":"2026-10-22T16:55:00Z","v":6433,"vw":50.161671},{"c":50.13,"h":50.1751,"l":50.125,"n":74,"o":50.1703,"t":"2026-10-22T17:00:00Z","v":10650,"vw":50.150074},{"c":50.13,"h":50.13,"l":50.115,"n":43,"o":50.13,"t":"2026-10-22T17:05:00Z","v":3976,"vw":50.122717},{"c":50.15,"h":50.15,"l":50.125,"n":45,"o":50.13,"t":"2026-10-22T17:10:00Z","v":4358,"vw":50.134444},{"c":50.17,"h":50.18,"l":50.146,"n":127,"o":50.155,"t":"2026-10-22T17:15:00Z","v":18216,"vw":50.165026},{"c":50.185,"h":50.19,"l":50.165,"n":76,"o":50.17,"t":"2026-10-22T17:20:00Z","v":14170,"vw":50.178555},{"c":50.17,"h":50.176,"l":50.165,"n":46,"o":50.176,"t":"2026-10-22T17:25:00Z","v":5298,"vw":50.166909},{"c":50.21,"h":50.21,"l":50.18,"n":61,"o":50.18,"t":"2026-10-22T17:30:00Z","v":3731,"vw":50.184038},{"c":50.2,"h":50.2151,"l":50.19,"n":74,"o":50.2151,"t":"2026-10-22T17:35:00Z","v":10500,"vw":50.198853},{"c":50.205,"h":50.205,"l":50.1801,"n":53,"o":50.1939,"t":"2026-10-22T17:40:00Z","v":12941,"vw":50.191717},{"c":50.19,"h":50.2058,"l":50.19,"n":71,"o":50.205,"t":"2026-10-22T17:45:00Z","v":10608,"vw":50.197654},{"c":50.185,"h":50.19,"l":50.17,"n":106,"o":50.185,"t":"2026-10-22T17:50:00Z","v":16827,"vw":50.181087},{"c":50.19,"h":50.205,"l":50.19,"n":69,"o":50.195,"t":"2026-10-22T17:55:00Z","v":16624,"vw":50.197553},{"c":50.1405,"h":50.2,"l":50.14,"n":92,"o":50.1958,"t":"2026-10-22T18:00:00Z","v":20106,"vw":50.162818},{"c":50.18,"h":50.185,"l":50.145,"n":113,"o":50.145,"t":"2026-10-22T18:05:00Z","v":14747,"vw":50.165024},{"c":50.1799,"h":50.195,"l":50.17,"n":113,"o":50.175,"t":"2026-10-22T18:10:00Z","v":22655,"vw":50.178414},{"c":50.21,"h":50.21,"l":50.17,"n":89,"o":50.18,"t":"2026-10-22T18:15:00Z","v":14302,"vw":50.187527},{"c":50.21,"h":50.225,"l":50.205,"n":135,"o":50.215,"t":"2026-10-22T18:20:00Z","v":46372,"vw":50.215026},{"c":50.1699,"h":50.21,"l":50.165,"n":82,"o":50.21,"t":"2026-10-22T18:25:00Z","v":8895,"vw":50.184898},{"c":50.155,"h":50.165,"l":50.1499,"n":82,"o":50.165,"t":"2026-10-22T18:30:00Z","v":15763,"vw":50.155259},{"c":50.1601,"h":50.165,"l":50.15,"n":75,"o":50.15,"t":"2026-10-22T18:35:00Z","v":14817,"vw":50.159553},{"c":50.155,"h":50.16,"l":50.1351,"n":81,"o":50.16,"t":"2026-10-22T18:40:00Z","v":8276,"vw":50.144451},{"c":50.13,"h":50.1599,"l":50.125,"n":75,"o":50.155,"t":"2026-10-22T18:45:00Z","v":17535,"vw":50.140283},{"c":50.135,"h":50.15,"l":50.125,"n":65,"o":50.135,"t":"2026-10-22T18:50:00Z","v":13631,"vw":50.13646},{"c":50.13,"h":50.1576,"l":50.13,"n":85,"o":50.135,"t":"2026-10-22T18:55:00Z","v":17493,"vw":50.142316},{"c":50.11,"h":50.12,"l":50.1,"n":75,"o":50.12,"t":"2026-10-22T19:00:00Z","v":9065,"vw":50.105935},{"c":50.145,"h":50.145,"l":50.1124,"n":124,"o":50.115,"t":"2026-10-22T19:05:00Z","v":31012,"vw":50.131304},{"c":50.15,"h":50.17,"l":50.13,"n":101,"o":50.14,"t":"2026-10-22T19:10:00Z","v":12824,"vw":50.151809},{"c":50.155,"h":50.155,"l":50.135,"n":99,"o":50.15,"t":"2026-10-22T19:15:00Z","v":21949,"vw":50.148125},{"c":50.155,"h":50.175,"l":50.145,"n":84,"o":50.1501,"t":"2026-10-22T19:20:00Z","v":24312,"vw":50.153703},{"c":50.175,"h":50.175,"l":50.145,"n":102,"o":50.15,"t":"2026-10-22T19:25:00Z","v":19134,"vw":50.155032},{"c":50.1399,"h":50.17,"l":50.1301,"n":135,"o":50.17,"t":"2026-10-22T19:30:00Z","v":27584,"vw":50.156935},{"c":50.115,"h":50.135,"l":50.11,"n":141,"o":50.13,"t":"2026-10-22T19:35:00Z","v":41038,"vw":50.122697},{"c":50.105,"h":50.115,"l":50.1,"n":158,"o":50.115,"t":"2026-10-22T19:40:00Z","v":29892,"vw":50.108552},{"c":50.115,"h":50.1185,"l":50.09,"n":172,"o":50.105,"t":"2026-10-22T19:45:00Z","v":27457,"vw":50.107461},{"c":50.165,"h":50.175,"l":50.115,"n":310,"o":50.12,"t":"2026-10-22T19:50:00Z","v":70604,"vw":50.151645},{"c":50.15,"h":50.1751,"l":50.135,"n":209,"o":50.16,"t":"2026-10-22T19:55:00Z","v":46956,"vw":50.149474},{"c":50.16,"h":50.16,"l":50.16,"n":8,"o":50.16,"t":"2026-10-22T20:00:00Z","v":2024,"vw":50.16}],"history":[{"c":40.15,"h":40.415,"l":40.055,"n":2427,"o":40.38,"t":"2024-10-21T04:00:00Z","v":395733,"vw":40.144267},{"c":39.9,"h":39.935,"l":39.795,"n":4147,"o":39.83,"t":"2024-10-22T04:00:00Z","v":979352,"vw":39.861555},{"c":39.53,"h":39.6499,"l":39.315,"n":3065,"o":39.54,"t":"2024-10-23T04:00:00Z","v":498741,"vw":39.504829},{"c":39.75,"h":39.835,"l":39.535,"n":3113,"o":39.8,"t":"2024-10-24T04:00:00Z","v":486978,"vw":39.673369},{"c":39.61,"h":39.855,"l":39.52,"n":3088,"o":39.81,"t":"2024-10-25T04:00:00Z","v":428116,"vw":39.661842},{"c":39.96,"h":39.98,"l":39.76,"n":2684,"o":39.82,"t":"2024-10-28T04:00:00Z","v":443500,"vw":39.904874},{"c":39.71,"h":39.82,"l":39.63,"n":4251,"o":39.71,"t":"2024-10-29T04:00:00Z","v":877733,"vw":39.720244},{"c":39.38,"h":39.55,"l":39.2439,"n":3149,"o":39.28,"t":"2024-10-30T04:00:00Z","v":499902,"vw":39.433071},{"c":39.07,"h":39.11,"l":38.725,"n":4682,"o":39.11,"t":"2024-10-31T04:00:00Z","v":883488,"vw":38.964246},{"c":39.12,"h":39.335,"l":39.055,"n":2883,"o":39.27,"t":"2024-11-01T04:00:00Z","v":588037,"vw":39.196913},{"c":39.1,"h":39.365,"l":39.045,"n":2916,"o":39.25,"t":"2024-11-04T05:00:00Z","v":644701,"vw":39.18888},{"c":39.42,"h":39.4562,"l":39.13,"n":2639,"o":39.13,"t":"2024-11-05T05:00:00Z","v":508306,"vw":39.357524},{"c":38.9,"h":38.91,"l":38.6,"n":4285,"o":38.91,"t":"2024-11-06T05:00:00Z","v":916059,"vw":38.806195},{"c":39.51,"h":39.585,"l":39.29,"n":4611,"o":39.35,"t":"2024-11-07T05:00:00Z","v":920792,"vw":39.443044},{"c":38.96,"h":39.08,"l":38.8,"n":3894,"o":39.06,"t":"2024-11-08T05:00:00Z","v":1198141,"vw":38.894782},{"c":38.97,"h":39.13,"l":38.9355,"n":3592,"o":39.06,"t":"2024-11-11T05:00:00Z","v":2327392,"vw":38.978002},{"c":38.24,"h":38.55,"l":38.0467,"n":4448,"o":38.55,"t":"2024-11-12T05:00:00Z","v":656350,"vw":38.224832},{"c":38.11,"h":38.13,"l":37.82,"n":7537,"o":38.12,"t":"2024-11-13T05:00:00Z","v":1748326,"vw":38.067529},{"c":38.14,"h":38.44,"l":38.09,"n":5660,"o":38.33,"t":"2024-11-14T05:00:00Z","v":2220458,"vw":38.243572},{"c":37.88,"h":38.01,"l":37.7999,"n":4346,"o":38.01,"t":"2024-11-15T05:00:00Z","v":854231,"vw":37.876208},{"c":38.12,"h":38.17,"l":37.8281,"n":3087,"o":37.86,"t":"2024-11-18T05:00:00Z","v":794566,"vw":38.069199},{"c":38.02,"h":38.0899,"l":37.71,"n":6144,"o":37.79,"t":"2024-11-19T05:00:00Z","v":1521039,"vw":37.960519},{"c":37.88,"h":37.9,"l":37.64,"n":3439,"o":37.88,"t":"2024-11-20T05:00:00Z","v":1014050,"vw":37.770549},{"c":38.08,"h":38.095,"l":37.805,"n":2750,"o":37.93,"t":"2024-11-21T05:00:00Z","v":1070308,"vw":38.031991},{"c":38.25,"h":38.3305,"l":38.05,"n":3348,"o":38.08,"t":"2024-11-22T05:00:00Z","v":674604,"vw":38.237073},{"c":38.42,"h":38.61,"l":38.325,"n":3834,"o":38.55,"t":"2024-11-25T05:00:00Z","v":943844,"vw":38.483899},{"c":38.26,"h":38.4299,"l":38.16,"n":2546,"o":38.41,"t":"2024-11-26T05:00:00Z","v":738951,"vw":38.227361},{"c":38.54,"h":38.565,"l":38.39,"n":2959,"o":38.47,"t":"2024-11-27T05:00:00Z","v":740077,"vw":38.479275},{"c":38.94,"h":38.97,"l":38.61,"n":1408,"o":38.66,"t":"2024-11-29T05:00:00Z","v":224354,"vw":38.856299},{"c":39.19,"h":39.25,"l":38.835,"n":3344,"o":39.01,"t":"2024-12-02T05:00:00Z","v":593316,"vw":39.080686},{"c":39.34,"h":39.45,"l":39.245,"n":3030,"o":39.37,"t":"2024-12-03T05:00:00Z","v":663948,"vw":39.361105},{"c":39.44,"h":39.53,"l":39.372,"n":2298,"o":39.47,"t":"2024-12-04T05:00:00Z","v":671698,"vw":39.450979},{"c":39.57,"h":39.675,"l":39.53,"n":3112,"o":39.59,"t":"2024-12-05T05:00:00Z","v":777045,"vw":39.60891},{"c":39.58,"h":39.71,"l":39.489,"n":2485,"o":39.71,"t":"2024-12-06T05:00:00Z","v":716424,"vw":39.553189},{"c":39.58,"h":39.8851,"l":39.5518,"n":2972,"o":39.83,"t":"2024-12-09T05:00:00Z","v":719450,"vw":39.70206},{"c":39.12,"h":39.43,"l":39.11,"n":3278,"o":39.43,"t":"2024-12-10T05:00:00Z","v":844603,"vw":39.187044},{"c":39.39,"h":39.43,"l":39.24,"n":3769,"o":39.35,"t":"2024-12-11T05:00:00Z","v":1005208,"vw":39.375771},{"c":38.96,"h":39.275,"l":38.92,"n":3741,"o":39.14,"t":"2024-12-12T05:00:00Z","v":958264,"vw":39.041486},{"c":38.89,"h":39.05,"l":38.785,"n":3093,"o":39.05,"t":"2024-12-13T05:00:00Z","v":852413,"vw":38.873177},{"c":38.79,"h":38.96,"l":38.7512,"n":4295,"o":38.83,"t":"2024-12-16T05:00:00Z","v":2614626,"vw":38.884272},{"c":38.34,"h":38.5,"l":38.29,"n":4141,"o":38.35,"t":"2024-12-17T05:00:00Z","v":1318806,"vw":38.381409},{"c":37.35,"h":38.3667,"l":37.29,"n":4858,"o":38.3,"t":"2024-12-18T05:00:00Z","v":991425,"vw":37.85814},{"c":37.24,"h":37.5,"l":37.1935,"n":7585,"o":37.45,"t":"2024-12-19T05:00:00Z","v":1941695,"vw":37.312192},{"c":37.06,"h":37.345,"l":36.68,"n":4669,"o":36.71,"t":"2024-12-20T05:00:00Z","v":1837315,"vw":37.09868},{"c":37.34,"h":37.34,"l":36.96,"n":3884,"o":37.09,"t":"2024-12-23T05:00:00Z","v":1308481,"vw":37.197032},{"c":37.42,"h":37.425,"l":37.2,"n":2208,"o":37.32,"t":"2024-12-24T05:00:00Z","v":541116,"vw":37.337802},{"c":37.52,"h":37.5765,"l":37.37,"n":3287,"o":37.41,"t":"2024-12-26T05:00:00Z","v":927389,"vw":37.5073},{"c":37.44,"h":37.49,"l":37.27,"n":3150,"o":37.38,"t":"2024-12-27T05:00:00Z","v":1005421,"vw":37.395258},{"c":37.14,"h":37.26,"l":36.9479,"n":4406,"o":37.2,"t":"2024-12-30T05:00:00Z","v":1349207,"vw":37.129653},{"c":37.12,"h":37.31,"l":37.03,"n":3938,"o":37.3,"t":"2024-12-31T05:00:00Z","v":1031709,"vw":37.139561},{"c":37.05,"h":37.2818,"l":36.9203,"n":3469,"o":37.21,"t":"2025-01-02T05:00:00Z","v":1062760,"vw":37.075973},{"c":37.22,"h":37.261,"l":37.0199,"n":3046,"o":37.15,"t":"2025-01-03T05:00:00Z","v":837411,"vw":37.192536},{"c":37.65,"h":37.865,"l":37.525,"n":3153,"o":37.53,"t":"2025-01-06T05:00:00Z","v":1029955,"vw":37.674445},{"c":37.62,"h":37.97,"l":37.5437,"n":3861,"o":37.96,"t":"2025-01-07T05:00:00Z","v":1010152,"vw":37.750231},{"c":37.57,"h":37.6375,"l":37.32,"n":3839,"o":37.45,"t":"2025-01-08T05:00:00Z","v":1149106,"vw":37.473618},{"c":37.07,"h":37.39,"l":36.98,"n":5205,"o":37.39,"t":"2025-01-10T05:00:00Z","v":1191508,"vw":37.111491},{"c":36.91,"h":36.91,"l":36.57,"n":4108,"o":36.62,"t":"2025-01-13T05:00:00Z","v":2028422,"vw":36.807821},{"c":37.04,"h":37.0499,"l":36.785,"n":4220,"o":37.02,"t":"2025-01-14T05:00:00Z","v":1426619,"vw":36.93348},{"c":37.37,"h":37.5,"l":37.245,"n":2874,"o":37.46,"t":"2025-01-15T05:00:00Z","v":789329,"vw":37.374058},{"c":37.74,"h":37.89,"l":37.54,"n":3855,"o":37.58,"t":"2025-01-16T05:00:00Z","v":1662158,"vw":37.788957},{"c":37.83,"h":38.055,"l":37.77,"n":3722,"o":37.89,"t":"2025-01-17T05:00:00Z","v":803526,"vw":37.858997},{"c":38.51,"h":38.51,"l":38.205,"n":3497,"o":38.26,"t":"2025-01-21T05:00:00Z","v":1720877,"vw":38.420879},{"c":38.5,"h":38.696,"l":38.5,"n":3198,"o":38.67,"t":"2025-01-22T05:00:00Z","v":784951,"vw":38.606442},{"c":38.76,"h":38.76,"l":38.485,"n":3330,"o":38.53,"t":"2025-01-23T05:00:00Z","v":777700,"vw":38.658385},{"c":38.94,"h":39.08,"l":38.9199,"n":2832,"o":38.98,"t":"2025-01-24T05:00:00Z","v":637892,"vw":38.984361},{"c":38.91,"h":38.92,"l":38.68,"n":4310,"o":38.68,"t":"2025-01-27T05:00:00Z","v":911504,"vw":38.811034},{"c":38.71,"h":38.8099,"l":38.4927,"n":3544,"o":38.78,"t":"2025-01-28T05:00:00Z","v":1170729,"vw":38.706557},{"c":38.78,"h":38.8774,"l":38.62,"n":4881,"o":38.79,"t":"2025-01-29T05:00:00Z","v":931581,"vw":38.788462},{"c":39.21,"h":39.41,"l":39.0774,"n":4676,"o":39.18,"t":"2025-01-30T05:00:00Z","v":1177993,"vw":39.264188},{"c":38.88,"h":39.3503,"l":38.8502,"n":6647,"o":39.19,"t":"2025-01-31T05:00:00Z","v":1399165,"vw":39.121319},{"c":38.51,"h":38.74,"l":38.22,"n":9418,"o":38.28,"t":"2025-02-03T05:00:00Z","v":1523529,"vw":38.54349},{"c":38.92,"h":38.9999,"l":38.71,"n":3887,"o":38.72,"t":"2025-02-04T05:00:00Z","v":990659,"vw":38.924389},{"c":39.33,"h":39.3764,"l":39.1,"n":3868,"o":39.17,"t":"2025-02-05T05:00:00Z","v":808589,"vw":39.274773},{"c":39.48,"h":39.575,"l":39.335,"n":7091,"o":39.38,"t":"2025-02-06T05:00:00Z","v":8385736,"vw":39.465471},{"c":39.08,"h":39.475,"l":39.025,"n":15702,"o":39.45,"t":"2025-02-07T05:00:00Z","v":4954405,"vw":39.141959},{"c":39.38,"h":39.415,"l":39.274,"n":2750,"o":39.31,"t":"2025-02-10T05:00:00Z","v":664688,"vw":39.369774},{"c":39.58,"h":39.61,"l":39.34,"n":3801,"o":39.37,"t":"2025-02-11T05:00:00Z","v":867205,"vw":39.506905},{"c":39.74,"h":39.82,"l":39.31,"n":4377,"o":39.33,"t":"2025-02-12T05:00:00Z","v":1052299,"vw":39.638895},{"c":40.25,"h":40.26,"l":39.8401,"n":4912,"o":39.9,"t":"2025-02-13T05:00:00Z","v":1030028,"vw":40.095996},{"c":40.22,"h":40.478,"l":40.2,"n":3088,"o":40.43,"t":"2025-02-14T05:00:00Z","v":805723,"vw":40.30822},{"c":40.5,"h":40.55,"l":40.39,"n":3262,"o":40.46,"t":"2025-02-18T05:00:00Z","v":629307,"vw":40.463147},{"c":40.1,"h":40.2,"l":40.0035,"n":4891,"o":40.1,"t":"2025-02-19T05:00:00Z","v":898240,"vw":40.102334},{"c":40.42,"h":40.435,"l":40.17,"n":3511,"o":40.26,"t":"2025-02-20T05:00:00Z","v":775602,"vw":40.336084},{"c":40.22,"h":40.47,"l":40.125,"n":3879,"o":40.47,"t":"2025-02-21T05:00:00Z","v":892740,"vw":40.224496},{"c":40.14,"h":40.39,"l":40.06,"n":5282,"o":40.26,"t":"2025-02-24T05:00:00Z","v":10702855,"vw":40.260844},{"c":40.36,"h":40.46,"l":40.1801,"n":4945,"o":40.45,"t":"2025-02-25T05:00:00Z","v":6686387,"vw":40.348868},{"c":40.33,"h":40.62,"l":40.22,"n":6332,"o":40.44,"t":"2025-02-26T05:00:00Z","v":1740239,"vw":40.34688},{"c":39.76,"h":40.15,"l":39.745,"n":3961,"o":40.15,"t":"2025-02-27T05:00:00Z","v":934688,"vw":39.942504},{"c":39.87,"h":39.875,"l":39.47,"n":9448,"o":39.73,"t":"2025-02-28T05:00:00Z","v":1187141,"vw":39.733195},{"c":40.18,"h":40.65,"l":39.95,"n":6740,"o":40.56,"t":"2025-03-03T05:00:00Z","v":1285124,"vw":40.372613},{"c":40.23,"h":40.63,"l":39.6662,"n":7155,"o":39.94,"t":"2025-03-04T05:00:00Z","v":2175258,"vw":40.244693},{"c":40.89,"h":41.0101,"l":40.5719,"n":7484,"o":40.6,"t":"2025-03-05T05:00:00Z","v":2811897,"vw":40.812544},{"c":40.38,"h":40.875,"l":40.37,"n":10030,"o":40.5,"t":"2025-03-06T05:00:00Z","v":4346773,"vw":40.576331},{"c":40.92,"h":40.945,"l":40.48,"n":7152,"o":40.49,"t":"2025-03-07T05:00:00Z","v":2832819,"vw":40.683822},{"c":40.07,"h":40.46,"l":39.7832,"n":6937,"o":40.35,"t":"2025-03-10T04:00:00Z","v":1198962,"vw":40.129077},{"c":39.98,"h":40.19,"l":39.655,"n":9371,"o":40.19,"t":"2025-03-11T04:00:00Z","v":1889204,"vw":39.974661},{"c":40.14,"h":40.24,"l":39.85,"n":6001,"o":40.15,"t":"2025-03-12T04:00:00Z","v":1105370,"vw":40.083286},{"c":39.89,"h":40.0799,"l":39.77,"n":6319,"o":39.97,"t":"2025-03-13T04:00:00Z","v":857574,"vw":39.937388},{"c":40.6,"h":40.6,"l":40.16,"n":4817,"o":40.2,"t":"2025-03-14T04:00:00Z","v":926109,"vw":40.441727},{"c":40.99,"h":41.0655,"l":40.64,"n":4189,"o":40.64,"t":"2025-03-17T04:00:00Z","v":873845,"vw":40.892394},{"c":40.95,"h":40.995,"l":40.71,"n":6737,"o":40.95,"t":"2025-03-18T04:00:00Z","v":2145529,"vw":40.913047},{"c":41.03,"h":41.18,"l":40.76,"n":7737,"o":40.83,"t":"2025-03-19T04:00:00Z","v":1056932,"vw":40.948119},{"c":40.82,"h":40.83,"l":40.52,"n":4095,"o":40.55,"t":"2025-03-20T04:00:00Z","v":1211707,"vw":40.74994},{"c":40.49,"h":40.535,"l":40.33,"n":4376,"o":40.43,"t":"2025-03-21T04:00:00Z","v":914800,"vw":40.453132},{"c":40.48,"h":40.5675,"l":40.3401,"n":4218,"o":40.43,"t":"2025-03-24T04:00:00Z","v":677842,"vw":40.447796},{"c":40.64,"h":40.8099,"l":40.569,"n":5127,"o":40.76,"t":"2025-03-25T04:00:00Z","v":1024649,"vw":40.645035},{"c":40.2,"h":40.555,"l":40.1,"n":4325,"o":40.43,"t":"2025-03-26T04:00:00Z","v":876465,"vw":40.302129},{"c":40.3,"h":40.375,"l":40.131,"n":3192,"o":40.15,"t":"2025-03-27T04:00:00Z","v":519032,"vw":40.291459},{"c":40.02,"h":40.22,"l":39.98,"n":3629,"o":40.22,"t":"2025-03-28T04:00:00Z","v":741120,"vw":40.067144},{"c":39.69,"h":39.76,"l":39.35,"n":5073,"o":39.5,"t":"2025-03-31T04:00:00Z","v":952450,"vw":39.616013},{"c":39.8,"h":39.93,"l":39.575,"n":5874,"o":39.75,"t":"2025-04-01T04:00:00Z","v":1001650,"vw":39.763333},{"c":39.96,"h":39.99,"l":39.59,"n":4673,"o":39.59,"t":"2025-04-02T04:00:00Z","v":902154,"vw":39.867194},{"c":39.35,"h":39.895,"l":39.305,"n":6458,"o":39.79,"t":"2025-04-03T04:00:00Z","v":1344099,"vw":39.590499},{"c":36.93,"h":38.165,"l":36.9,"n":10729,"o":38.1,"t":"2025-04-04T04:00:00Z","v":2372414,"vw":37.297938},{"c":35.98,"h":37.47,"l":35.51,"n":9513,"o":35.74,"t":"2025-04-07T04:00:00Z","v":2059046,"vw":36.051821},{"c":35.9,"h":37.265,"l":35.52,"n":9235,"o":37.23,"t":"2025-04-08T04:00:00Z","v":2561757,"vw":36.382637},{"c":38.62,"h":38.66,"l":35.83,"n":11214,"o":35.95,"t":"2025-04-09T04:00:00Z","v":3196685,"vw":37.385005},{"c":37.98,"h":38.1259,"l":37.1,"n":15459,"o":37.88,"t":"2025-04-10T04:00:00Z","v":3005382,"vw":37.724692},{"c":38.93,"h":39.035,"l":38.07,"n":14240,"o":38.07,"t":"2025-04-11T04:00:00Z","v":2109508,"vw":38.537754},{"c":39.28,"h":39.54,"l":38.97,"n":8636,"o":39.2,"t":"2025-04-14T04:00:00Z","v":1575959,"vw":39.274127},{"c":39.54,"h":39.76,"l":39.46,"n":4529,"o":39.5,"t":"2025-04-15T04:00:00Z","v":723707,"vw":39.596374},{"c":39.36,"h":39.7499,"l":39.19,"n":7078,"o":39.47,"t":"2025-04-16T04:00:00Z","v":1071395,"vw":39.448045},{"c":39.76,"h":40.019,"l":39.63,"n":6098,"o":39.71,"t":"2025-04-17T04:00:00Z","v":1198961,"vw":39.831418},{"c":39.6,"h":39.92,"l":39.335,"n":4896,"o":39.88,"t":"2025-04-21T04:00:00Z","v":771139,"vw":39.512676},{"c":40.3,"h":40.51,"l":40.06,"n":5376,"o":40.09,"t":"2025-04-22T04:00:00Z","v":1065128,"vw":40.298647},{"c":40.28,"h":40.69,"l":40.1801,"n":5637,"o":40.56,"t":"2025-04-23T04:00:00Z","v":1034989,"vw":40.370858},{"c":40.89,"h":40.905,"l":40.495,"n":4756,"o":40.53,"t":"2025-04-24T04:00:00Z","v":1032353,"vw":40.77245},{"c":40.93,"h":40.95,"l":40.675,"n":5130,"o":40.77,"t":"2025-04-25T04:00:00Z","v":870492,"vw":40.834675},{"c":41.12,"h":41.1498,"l":40.86,"n":8500,"o":40.9,"t":"2025-04-28T04:00:00Z","v":29086223,"vw":41.024199},{"c":41.16,"h":41.2466,"l":40.99,"n":5070,"o":40.99,"t":"2025-04-29T04:00:00Z","v":2998630,"vw":41.172765},{"c":41.24,"h":41.355,"l":40.85,"n":6897,"o":41.08,"t":"2025-04-30T04:00:00Z","v":2111959,"vw":41.206923},{"c":41.08,"h":41.38,"l":41.025,"n":5952,"o":41.38,"t":"2025-05-01T04:00:00Z","v":1112102,"vw":41.175447},{"c":41.87,"h":41.98,"l":41.74,"n":5857,"o":41.85,"t":"2025-05-02T04:00:00Z","v":1227860,"vw":41.85837},{"c":41.95,"h":42.0682,"l":41.9445,"n":4296,"o":41.99,"t":"2025-05-05T04:00:00Z","v":1059896,"vw":42.002136},{"c":41.9,"h":42.06,"l":41.87,"n":5636,"o":41.87,"t":"2025-05-06T04:00:00Z","v":3691000,"vw":41.951003},{"c":41.85,"h":42.025,"l":41.7234,"n":7123,"o":41.9,"t":"2025-05-07T04:00:00Z","v":6721211,"vw":41.906644},{"c":41.64,"h":41.88,"l":41.625,"n":6064,"o":41.86,"t":"2025-05-08T04:00:00Z","v":4252839,"vw":41.771354},{"c":41.78,"h":41.91,"l":41.7119,"n":4394,"o":41.91,"t":"2025-05-09T04:00:00Z","v":2327503,"vw":41.802563},{"c":42.01,"h":42.01,"l":41.59,"n":5621,"o":41.83,"t":"2025-05-12T04:00:00Z","v":1302326,"vw":41.854726},{"c":42.05,"h":42.1361,"l":41.875,"n":4365,"o":41.95,"t":"2025-05-13T04:00:00Z","v":1061747,"vw":42.030501},{"c":41.9,"h":42.22,"l":41.8347,"n":3969,"o":42.22,"t":"2025-05-14T04:00:00Z","v":974390,"vw":41.924403},{"c":42.32,"h":42.32,"l":42.04,"n":3658,"o":42.08,"t":"2025-05-15T04:00:00Z","v":1012740,"vw":42.207611},{"c":42.36,"h":42.39,"l":42.145,"n":4374,"o":42.29,"t":"2025-05-16T04:00:00Z","v":1273929,"vw":42.318996},{"c":42.7,"h":42.71,"l":42.3,"n":4934,"o":42.3,"t":"2025-05-19T04:00:00Z","v":1476174,"vw":42.581463},{"c":42.87,"h":42.885,"l":42.71,"n":4353,"o":42.71,"t":"2025-05-20T04:00:00Z","v":1960667,"vw":42.788764},{"c":42.56,"h":42.995,"l":42.525,"n":4940,"o":42.8,"t":"2025-05-21T04:00:00Z","v":995421,"vw":42.741158},{"c":42.49,"h":42.59,"l":42.25,"n":4537,"o":42.29,"t":"2025-05-22T04:00:00Z","v":979467,"vw":42.479002},{"c":42.55,"h":42.64,"l":42.12,"n":3764,"o":42.12,"t":"2025-05-23T04:00:00Z","v":728947,"vw":42.453732},{"c":43.09,"h":43.195,"l":43.0047,"n":5080,"o":43.16,"t":"2025-05-27T04:00:00Z","v":1175438,"vw":43.074968},{"c":42.62,"h":42.7367,"l":42.54,"n":4498,"o":42.68,"t":"2025-05-28T04:00:00Z","v":1158624,"vw":42.655628},{"c":42.86,"h":42.89,"l":42.67,"n":4749,"o":42.89,"t":"2025-05-29T04:00:00Z","v":1046194,"vw":42.805301},{"c":42.82,"h":42.865,"l":42.53,"n":6793,"o":42.83,"t":"2025-05-30T04:00:00Z","v":1448595,"vw":42.755874},{"c":43.28,"h":43.285,"l":42.7888,"n":4446,"o":42.92,"t":"2025-06-02T04:00:00Z","v":857619,"vw":43.077664},{"c":42.9,"h":42.95,"l":42.695,"n":4539,"o":42.83,"t":"2025-06-03T04:00:00Z","v":1031066,"vw":42.868649},{"c":43.17,"h":43.31,"l":43.06,"n":4970,"o":43.12,"t":"2025-06-04T04:00:00Z","v":958929,"vw":43.23612},{"c":43.21,"h":43.415,"l":43.13,"n":5547,"o":43.39,"t":"2025-06-05T04:00:00Z","v":1204565,"vw":43.275871},{"c":43.3,"h":43.35,"l":43.185,"n":3778,"o":43.21,"t":"2025-06-06T04:00:00Z","v":856561,"vw":43.284209},{"c":43.34,"h":43.48,"l":43.25,"n":4474,"o":43.3,"t":"2025-06-09T04:00:00Z","v":1723277,"vw":43.425939},{"c":43.51,"h":43.575,"l":43.4,"n":4726,"o":43.52,"t":"2025-06-10T04:00:00Z","v":884161,"vw":43.489808},{"c":43.41,"h":43.6387,"l":43.3829,"n":4268,"o":43.59,"t":"2025-06-11T04:00:00Z","v":885489,"vw":43.521133},{"c":43.76,"h":43.7846,"l":43.59,"n":4030,"o":43.62,"t":"2025-06-12T04:00:00Z","v":864034,"vw":43.716857},{"c":43.22,"h":43.466,"l":43.12,"n":5743,"o":43.24,"t":"2025-06-13T04:00:00Z","v":1274703,"vw":43.257357},{"c":42.72,"h":43.1045,"l":42.69,"n":4517,"o":42.91,"t":"2025-06-16T04:00:00Z","v":1090742,"vw":42.859568},{"c":42.22,"h":42.6196,"l":42.17,"n":4218,"o":42.61,"t":"2025-06-17T04:00:00Z","v":1247517,"vw":42.398055},{"c":42.22,"h":42.47,"l":42.145,"n":8456,"o":42.28,"t":"2025-06-18T04:00:00Z","v":2015473,"vw":42.306533},{"c":41.87,"h":42.23,"l":41.85,"n":4658,"o":42.23,"t":"2025-06-20T04:00:00Z","v":1278419,"vw":41.985417},{"c":42.2,"h":42.2,"l":41.59,"n":5478,"o":41.63,"t":"2025-06-23T04:00:00Z","v":1093771,"vw":42.005195},{"c":42.58,"h":42.67,"l":42.355,"n":4885,"o":42.37,"t":"2025-06-24T04:00:00Z","v":1050074,"vw":42.589152},{"c":42.4,"h":42.45,"l":42.26,"n":6117,"o":42.39,"t":"2025-06-25T04:00:00Z","v":1193948,"vw":42.348603},{"c":42.79,"h":42.8164,"l":42.59,"n":6048,"o":42.69,"t":"2025-06-26T04:00:00Z","v":1196378,"vw":42.731431},{"c":43.09,"h":43.235,"l":42.9,"n":4386,"o":43,"t":"2025-06-27T04:00:00Z","v":911403,"vw":43.080091},{"c":43.22,"h":43.23,"l":42.9767,"n":8545,"o":43.07,"t":"2025-06-30T04:00:00Z","v":2231034,"vw":43.13891},{"c":43.14,"h":43.205,"l":43.02,"n":5458,"o":43.07,"t":"2025-07-01T04:00:00Z","v":1388558,"vw":43.122216},{"c":43.22,"h":43.2258,"l":42.8135,"n":4570,"o":42.95,"t":"2025-07-02T04:00:00Z","v":1092230,"vw":43.101543},{"c":43.18,"h":43.23,"l":43.075,"n":3047,"o":43.08,"t":"2025-07-03T04:00:00Z","v":487603,"vw":43.15276},{"c":42.82,"h":43.0573,"l":42.72,"n":4614,"o":42.92,"t":"2025-07-07T04:00:00Z","v":765524,"vw":42.89571},{"c":43.1,"h":43.125,"l":42.76,"n":4211,"o":42.85,"t":"2025-07-08T04:00:00Z","v":1010585,"vw":43.04473},{"c":43.29,"h":43.3,"l":43.0467,"n":3623,"o":43.11,"t":"2025-07-09T04:00:00Z","v":1015435,"vw":43.176749},{"c":43.37,"h":43.415,"l":43.1645,"n":3359,"o":43.29,"t":"2025-07-10T04:00:00Z","v":669602,"vw":43.34717},{"c":43.01,"h":43.06,"l":42.93,"n":3967,"o":43.02,"t":"2025-07-11T04:00:00Z","v":884413,"vw":42.998474},{"c":42.95,"h":42.9847,"l":42.7501,"n":4121,"o":42.82,"t":"2025-07-14T04:00:00Z","v":782276,"vw":42.923697},{"c":42.57,"h":43.06,"l":42.54,"n":5728,"o":43.06,"t":"2025-07-15T04:00:00Z","v":1063585,"vw":42.634972},{"c":42.69,"h":42.7098,"l":42.33,"n":4457,"o":42.5,"t":"2025-07-16T04:00:00Z","v":795179,"vw":42.555803},{"c":42.74,"h":42.7572,"l":42.57,"n":3381,"o":42.66,"t":"2025-07-17T04:00:00Z","v":677047,"vw":42.686795},{"c":42.57,"h":42.95,"l":42.54,"n":3492,"o":42.94,"t":"2025-07-18T04:00:00Z","v":716368,"vw":42.645655},{"c":42.77,"h":42.95,"l":42.68,"n":3896,"o":42.8,"t":"2025-07-21T04:00:00Z","v":826192,"vw":42.840708},{"c":42.99,"h":43.01,"l":42.68,"n":3491,"o":42.79,"t":"2025-07-22T04:00:00Z","v":1160214,"vw":42.90476},{"c":43.81,"h":43.82,"l":43.32,"n":6888,"o":43.36,"t":"2025-07-23T04:00:00Z","v":1659341,"vw":43.621919},{"c":43.47,"h":43.655,"l":43.46,"n":6002,"o":43.52,"t":"2025-07-24T04:00:00Z","v":1674941,"vw":43.555883},{"c":43.34,"h":43.3486,"l":43.0425,"n":5548,"o":43.05,"t":"2025-07-25T04:00:00Z","v":898304,"vw":43.242033},{"c":42.76,"h":42.965,"l":42.66,"n":4596,"o":42.96,"t":"2025-07-28T04:00:00Z","v":2989635,"vw":42.82919},{"c":42.56,"h":42.6567,"l":42.475,"n":4287,"o":42.58,"t":"2025-07-29T04:00:00Z","v":1062165,"vw":42.575375},{"c":42.17,"h":42.445,"l":42.011,"n":4210,"o":42.37,"t":"2025-07-30T04:00:00Z","v":910352,"vw":42.25702},{"c":41.57,"h":41.91,"l":41.51,"n":5134,"o":41.87,"t":"2025-07-31T04:00:00Z","v":1332584,"vw":41.699087},{"c":41.43,"h":41.49,"l":41.2041,"n":6642,"o":41.39,"t":"2025-08-01T04:00:00Z","v":1516217,"vw":41.322077},{"c":41.98,"h":41.98,"l":41.8,"n":4448,"o":41.84,"t":"2025-08-04T04:00:00Z","v":1107500,"vw":41.914478},{"c":41.98,"h":42.035,"l":41.855,"n":4190,"o":41.99,"t":"2025-08-05T04:00:00Z","v":941464,"vw":41.96745},{"c":42.12,"h":42.1499,"l":41.99,"n":3591,"o":42.08,"t":"2025-08-06T04:00:00Z","v":2693144,"vw":42.09443},{"c":42.45,"h":42.585,"l":42.265,"n":5492,"o":42.58,"t":"2025-08-07T04:00:00Z","v":1388465,"vw":42.371896},{"c":42.49,"h":42.555,"l":42.378,"n":3518,"o":42.38,"t":"2025-08-08T04:00:00Z","v":675703,"vw":42.485203},{"c":42.27,"h":42.38,"l":42.22,"n":3539,"o":42.3,"t":"2025-08-11T04:00:00Z","v":750667,"vw":42.292164},{"c":42.74,"h":42.74,"l":42.345,"n":3948,"o":42.38,"t":"2025-08-12T04:00:00Z","v":1145638,"vw":42.592847},{"c":43.04,"h":43.0465,"l":42.887,"n":4685,"o":42.93,"t":"2025-08-13T04:00:00Z","v":1006471,"vw":42.988703},{"c":42.98,"h":42.99,"l":42.7728,"n":3825,"o":42.81,"t":"2025-08-14T04:00:00Z","v":728842,"vw":42.893447},{"c":43.13,"h":43.1699,"l":43.07,"n":4518,"o":43.12,"t":"2025-08-15T04:00:00Z","v":1075024,"vw":43.12205},{"c":43.13,"h":43.16,"l":43.03,"n":32651,"o":43.03,"t":"2025-08-18T04:00:00Z","v":19012789,"vw":43.116782},{"c":43.14,"h":43.295,"l":43.07,"n":15832,"o":43.23,"t":"2025-08-19T04:00:00Z","v":5978953,"vw":43.163621},{"c":43.34,"h":43.385,"l":43.235,"n":6268,"o":43.32,"t":"2025-08-20T04:00:00Z","v":1308709,"vw":43.318019},{"c":43.13,"h":43.2143,"l":43.05,"n":7616,"o":43.13,"t":"2025-08-21T04:00:00Z","v":2575526,"vw":43.127892},{"c":43.78,"h":43.85,"l":43.27,"n":4787,"o":43.27,"t":"2025-08-22T04:00:00Z","v":1009986,"vw":43.752763},{"c":43.24,"h":43.66,"l":43.225,"n":4852,"o":43.63,"t":"2025-08-25T04:00:00Z","v":840211,"vw":43.37869},{"c":43.22,"h":43.23,"l":43.0999,"n":7029,"o":43.15,"t":"2025-08-26T04:00:00Z","v":2236141,"vw":43.158815},{"c":43.25,"h":43.26,"l":42.97,"n":5060,"o":42.98,"t":"2025-08-27T04:00:00Z","v":1922288,"vw":43.189777},{"c":43.35,"h":43.395,"l":43.27,"n":5227,"o":43.33,"t":"2025-08-28T04:00:00Z","v":1587093,"vw":43.350609},{"c":43.14,"h":43.22,"l":43.09,"n":4858,"o":43.14,"t":"2025-08-29T04:00:00Z","v":762058,"vw":43.155433},{"c":42.71,"h":42.78,"l":42.47,"n":6772,"o":42.48,"t":"2025-09-02T04:00:00Z","v":1310253,"vw":42.622073},{"c":42.89,"h":42.905,"l":42.71,"n":5837,"o":42.72,"t":"2025-09-03T04:00:00Z","v":1024794,"vw":42.820106},{"c":43.14,"h":43.16,"l":42.97,"n":6003,"o":43.04,"t":"2025-09-04T04:00:00Z","v":1847081,"vw":43.068638},{"c":43.42,"h":43.6451,"l":43.2535,"n":5770,"o":43.49,"t":"2025-09-05T04:00:00Z","v":1106974,"vw":43.404182},{"c":43.75,"h":43.765,"l":43.53,"n":4275,"o":43.67,"t":"2025-09-08T04:00:00Z","v":803872,"vw":43.674195},{"c":43.58,"h":43.71,"l":43.51,"n":6386,"o":43.63,"t":"2025-09-09T04:00:00Z","v":1102357,"vw":43.58942},{"c":43.54,"h":43.71,"l":43.4841,"n":5340,"o":43.65,"t":"2025-09-10T04:00:00Z","v":1288715,"vw":43.586863},{"c":44.02,"h":44.02,"l":43.6,"n":6109,"o":43.68,"t":"2025-09-11T04:00:00Z","v":2056585,"vw":43.898828},{"c":43.83,"h":43.95,"l":43.7501,"n":4938,"o":43.95,"t":"2025-09-12T04:00:00Z","v":1481729,"vw":43.842944},{"c":44.2,"h":44.2,"l":43.9948,"n":5382,"o":44.02,"t":"2025-09-15T04:00:00Z","v":2028928,"vw":44.106499},{"c":44.1,"h":44.2008,"l":43.9599,"n":7066,"o":44.17,"t":"2025-09-16T04:00:00Z","v":1908671,"vw":44.083233},{"c":43.91,"h":44.249,"l":43.71,"n":8534,"o":43.98,"t":"2025-09-17T04:00:00Z","v":3666584,"vw":43.973536},{"c":44.13,"h":44.215,"l":43.925,"n":7003,"o":44.06,"t":"2025-09-18T04:00:00Z","v":2020020,"vw":44.106216},{"c":43.85,"h":44.01,"l":43.7913,"n":6595,"o":44.01,"t":"2025-09-19T04:00:00Z","v":1867937,"vw":43.884121},{"c":44.1,"h":44.115,"l":43.8701,"n":8716,"o":43.94,"t":"2025-09-22T04:00:00Z","v":4052566,"vw":43.962435},{"c":44,"h":44.27,"l":43.9235,"n":11202,"o":44.16,"t":"2025-09-23T04:00:00Z","v":6488660,"vw":44.146374},{"c":43.64,"h":43.795,"l":43.56,"n":19553,"o":43.75,"t":"2025-09-24T04:00:00Z","v":5511832,"vw":43.657548},{"c":43.35,"h":43.405,"l":43.175,"n":7623,"o":43.34,"t":"2025-09-25T04:00:00Z","v":3325896,"vw":43.326423},{"c":43.65,"h":43.65,"l":43.4699,"n":6642,"o":43.51,"t":"2025-09-26T04:00:00Z","v":2199502,"vw":43.558677},{"c":43.88,"h":43.965,"l":43.8,"n":6356,"o":43.8,"t":"2025-09-29T04:00:00Z","v":2134325,"vw":43.875614},{"c":44.19,"h":44.21,"l":43.87,"n":6205,"o":43.87,"t":"2025-09-30T04:00:00Z","v":1962319,"vw":44.069243},{"c":44.63,"h":44.69,"l":44.38,"n":6380,"o":44.38,"t":"2025-10-01T04:00:00Z","v":2208810,"vw":44.566551},{"c":44.81,"h":44.97,"l":44.601,"n":6718,"o":44.97,"t":"2025-10-02T04:00:00Z","v":2149835,"vw":44.761153},{"c":45.08,"h":45.1899,"l":44.96,"n":6358,"o":45,"t":"2025-10-03T04:00:00Z","v":1858628,"vw":45.07855},{"c":45.25,"h":45.375,"l":45.2201,"n":6535,"o":45.28,"t":"2025-10-06T04:00:00Z","v":2018355,"vw":45.317211},{"c":44.83,"h":45.1451,"l":44.83,"n":8703,"o":45.13,"t":"2025-10-07T04:00:00Z","v":1645409,"vw":44.94177},{"c":45,"h":45.06,"l":44.89,"n":5765,"o":44.98,"t":"2025-10-08T04:00:00Z","v":1576313,"vw":44.965998},{"c":44.53,"h":44.98,"l":44.4261,"n":6971,"o":44.98,"t":"2025-10-09T04:00:00Z","v":5713255,"vw":44.536701},{"c":43.84,"h":44.55,"l":43.79,"n":7518,"o":44.52,"t":"2025-10-10T04:00:00Z","v":1616955,"vw":44.091316},{"c":44.2,"h":44.265,"l":44,"n":5827,"o":44.1,"t":"2025-10-13T04:00:00Z","v":2017371,"vw":44.177325},{"c":44.42,"h":44.547,"l":43.92,"n":7804,"o":43.92,"t":"2025-10-14T04:00:00Z","v":2770646,"vw":44.370796},{"c":44.64,"h":44.7699,"l":44.355,"n":7033,"o":44.58,"t":"2025-10-15T04:00:00Z","v":2080369,"vw":44.592056},{"c":44.7,"h":44.92,"l":44.565,"n":9355,"o":44.79,"t":"2025-10-16T04:00:00Z","v":3148852,"vw":44.747072},{"c":44.67,"h":44.71,"l":44.4142,"n":6861,"o":44.49,"t":"2025-10-17T04:00:00Z","v":2263563,"vw":44.5812},{"c":45.03,"h":45.05,"l":44.84,"n":4898,"o":44.84,"t":"2025-10-20T04:00:00Z","v":2413267,"vw":45.011336},{"c":44.67,"h":44.8482,"l":44.65,"n":5459,"o":44.8,"t":"2025-10-21T04:00:00Z","v":1868192,"vw":44.752319},{"c":44.69,"h":44.79,"l":44.5,"n":20744,"o":44.66,"t":"2025-10-22T04:00:00Z","v":20812441,"vw":44.722532},{"c":44.98,"h":45.035,"l":44.76,"n":9399,"o":44.77,"t":"2025-10-23T04:00:00Z","v":2545242,"vw":44.935785},{"c":45.07,"h":45.14,"l":45.01,"n":6687,"o":45.11,"t":"2025-10-24T04:00:00Z","v":2827333,"vw":45.084036},{"c":45.3,"h":45.3199,"l":45.18,"n":4430,"o":45.2,"t":"2025-10-27T04:00:00Z","v":1477739,"vw":45.254927},{"c":45.15,"h":45.32,"l":45.14,"n":5132,"o":45.23,"t":"2025-10-28T04:00:00Z","v":1854643,"vw":45.226122},{"c":44.9,"h":45.26,"l":44.7017,"n":5294,"o":45.23,"t":"2025-10-29T04:00:00Z","v":2070083,"vw":45.053306},{"c":44.72,"h":44.8898,"l":44.59,"n":5989,"o":44.6,"t":"2025-10-30T04:00:00Z","v":2578554,"vw":44.781989},{"c":44.54,"h":44.6092,"l":44.39,"n":6438,"o":44.56,"t":"2025-10-31T04:00:00Z","v":3278118,"vw":44.524954},{"c":44.5,"h":44.5201,"l":44.355,"n":4782,"o":44.5,"t":"2025-11-03T05:00:00Z","v":1676584,"vw":44.467421},{"c":44.02,"h":44.26,"l":43.98,"n":4555,"o":43.98,"t":"2025-11-04T05:00:00Z","v":1533673,"vw":44.117401},{"c":44.37,"h":44.44,"l":44.12,"n":5715,"o":44.12,"t":"2025-11-05T05:00:00Z","v":2127687,"vw":44.351817},{"c":44.12,"h":44.315,"l":44.02,"n":5958,"o":44.27,"t":"2025-11-06T05:00:00Z","v":3019439,"vw":44.149885},{"c":44.35,"h":44.35,"l":43.91,"n":5862,"o":43.99,"t":"2025-11-07T05:00:00Z","v":3686286,"vw":44.065842},{"c":44.81,"h":44.82,"l":44.46,"n":4243,"o":44.6,"t":"2025-11-10T05:00:00Z","v":1804222,"vw":44.643706},{"c":45.18,"h":45.265,"l":45.02,"n":4068,"o":45.02,"t":"2025-11-11T05:00:00Z","v":1568092,"vw":45.177195},{"c":45.35,"h":45.415,"l":45.22,"n":4955,"o":45.23,"t":"2025-11-12T05:00:00Z","v":2811447,"vw":45.361661},{"c":44.89,"h":45.3,"l":44.84,"n":5145,"o":45.21,"t":"2025-11-13T05:00:00Z","v":1599746,"vw":45.024929},{"c":44.78,"h":44.885,"l":44.48,"n":5125,"o":44.52,"t":"2025-11-14T05:00:00Z","v":2244765,"vw":44.772628},{"c":44.28,"h":44.685,"l":44.13,"n":4777,"o":44.48,"t":"2025-11-17T05:00:00Z","v":1756349,"vw":44.45238},{"c":43.94,"h":44.0826,"l":43.68,"n":5424,"o":43.95,"t":"2025-11-18T05:00:00Z","v":1576245,"vw":43.919472},{"c":43.79,"h":44.035,"l":43.5612,"n":6667,"o":43.8,"t":"2025-11-19T05:00:00Z","v":2456525,"vw":43.739079},{"c":43.2,"h":44.1543,"l":43.18,"n":6233,"o":44.1,"t":"2025-11-20T05:00:00Z","v":4468444,"vw":43.784752},{"c":43.79,"h":43.9107,"l":43.3798,"n":6077,"o":43.49,"t":"2025-11-21T05:00:00Z","v":2221093,"vw":43.680318},{"c":43.79,"h":43.88,"l":43.6137,"n":4582,"o":43.71,"t":"2025-11-24T05:00:00Z","v":1611975,"vw":43.783589},{"c":44.27,"h":44.28,"l":43.83,"n":6333,"o":43.92,"t":"2025-11-25T05:00:00Z","v":1914981,"vw":44.138961},{"c":44.74,"h":44.8,"l":44.41,"n":4483,"o":44.41,"t":"2025-11-26T05:00:00Z","v":1682213,"vw":44.709108},{"c":44.93,"h":44.945,"l":44.6501,"n":1535,"o":44.73,"t":"2025-11-28T05:00:00Z","v":437085,"vw":44.848055},{"c":44.72,"h":44.915,"l":44.69,"n":4721,"o":44.75,"t":"2025-12-01T05:00:00Z","v":1825061,"vw":44.821981},{"c":44.81,"h":44.84,"l":44.61,"n":5012,"o":44.78,"t":"2025-12-02T05:00:00Z","v":1367356,"vw":44.732833},{"c":45.12,"h":45.1599,"l":44.86,"n":4640,"o":44.86,"t":"2025-12-03T05:00:00Z","v":1506818,"vw":45.046509},{"c":45.18,"h":45.365,"l":45.1123,"n":5400,"o":45.3,"t":"2025-12-04T05:00:00Z","v":2129599,"vw":45.24711},{"c":45.09,"h":45.35,"l":45.07,"n":4372,"o":45.3,"t":"2025-12-05T05:00:00Z","v":2157631,"vw":45.143758},{"c":44.98,"h":45.0939,"l":44.88,"n":3770,"o":45.08,"t":"2025-12-08T05:00:00Z","v":1050192,"vw":44.95491},{"c":44.92,"h":45.12,"l":44.9,"n":4643,"o":45,"t":"2025-12-09T05:00:00Z","v":2193045,"vw":44.975291},{"c":45.39,"h":45.4462,"l":44.895,"n":5270,"o":44.91,"t":"2025-12-10T05:00:00Z","v":1791316,"vw":45.11499},{"c":45.66,"h":45.7399,"l":45.4714,"n":5534,"o":45.49,"t":"2025-12-11T05:00:00Z","v":2747038,"vw":45.646414},{"c":45.32,"h":45.69,"l":45.16,"n":5919,"o":45.65,"t":"2025-12-12T05:00:00Z","v":1432082,"vw":45.346923},{"c":45.63,"h":45.74,"l":45.4952,"n":5292,"o":45.72,"t":"2025-12-15T05:00:00Z","v":1481668,"vw":45.625544},{"c":44.91,"h":45.13,"l":44.8,"n":7003,"o":45.09,"t":"2025-12-16T05:00:00Z","v":1921246,"vw":44.959851},{"c":44.53,"h":44.915,"l":44.5,"n":7059,"o":44.8,"t":"2025-12-17T05:00:00Z","v":1782854,"vw":44.644416},{"c":44.89,"h":45.12,"l":44.795,"n":9593,"o":44.95,"t":"2025-12-18T05:00:00Z","v":4067896,"vw":44.9394},{"c":45.17,"h":45.32,"l":45.06,"n":8661,"o":45.06,"t":"2025-12-19T05:00:00Z","v":2974153,"vw":45.222364},{"c":45.39,"h":45.405,"l":45.25,"n":5567,"o":45.27,"t":"2025-12-22T05:00:00Z","v":1879767,"vw":45.342651},{"c":45.68,"h":45.72,"l":45.5801,"n":5306,"o":45.63,"t":"2025-12-23T05:00:00Z","v":2004253,"vw":45.643804},{"c":45.72,"h":45.73,"l":45.66,"n":2928,"o":45.72,"t":"2025-12-24T05:00:00Z","v":927257,"vw":45.694572},{"c":45.8,"h":45.8098,"l":45.69,"n":3526,"o":45.73,"t":"2025-12-26T05:00:00Z","v":1126703,"vw":45.752107},{"c":45.61,"h":45.7,"l":45.515,"n":5572,"o":45.56,"t":"2025-12-29T05:00:00Z","v":2179363,"vw":45.589767},{"c":45.68,"h":45.825,"l":45.66,"n":4824,"o":45.71,"t":"2025-12-30T05:00:00Z","v":1891845,"vw":45.748264},{"c":45.45,"h":45.65,"l":45.43,"n":5010,"o":45.65,"t":"2025-12-31T05:00:00Z","v":959289,"vw":45.485986},{"c":45.93,"h":45.93,"l":45.6995,"n":7955,"o":45.92,"t":"2026-01-02T05:00:00Z","v":1556851,"vw":45.8363},{"c":46.52,"h":46.52,"l":45.97,"n":6333,"o":45.97,"t":"2026-01-05T05:00:00Z","v":1355772,"vw":46.366425},{"c":46.67,"h":46.715,"l":46.5533,"n":5371,"o":46.57,"t":"2026-01-06T05:00:00Z","v":1217406,"vw":46.63618},{"c":46.38,"h":46.549,"l":46.335,"n":6298,"o":46.52,"t":"2026-01-07T05:00:00Z","v":1544963,"vw":46.426655},{"c":46.32,"h":46.325,"l":46.12,"n":5569,"o":46.12,"t":"2026-01-08T05:00:00Z","v":1220309,"vw":46.243549},{"c":46.87,"h":46.9099,"l":46.58,"n":4795,"o":46.59,"t":"2026-01-09T05:00:00Z","v":1056056,"vw":46.813179},{"c":47.1,"h":47.105,"l":46.95,"n":4743,"o":46.97,"t":"2026-01-12T05:00:00Z","v":1049752,"vw":47.052316},{"c":46.76,"h":46.99,"l":46.675,"n":5694,"o":46.99,"t":"2026-01-13T05:00:00Z","v":1259984,"vw":46.782379},{"c":47,"h":47.02,"l":46.81,"n":6182,"o":46.87,"t":"2026-01-14T05:00:00Z","v":1280259,"vw":46.898511},{"c":47.07,"h":47.2255,"l":47.05,"n":6154,"o":47.21,"t":"2026-01-15T05:00:00Z","v":1221991,"vw":47.143163},{"c":47.25,"h":47.27,"l":47.02,"n":5113,"o":47.25,"t":"2026-01-16T05:00:00Z","v":1112957,"vw":47.202868},{"c":46.6,"h":46.9107,"l":46.5209,"n":6710,"o":46.64,"t":"2026-01-20T05:00:00Z","v":1154040,"vw":46.68692},{"c":46.93,"h":47.07,"l":46.45,"n":8768,"o":46.73,"t":"2026-01-21T05:00:00Z","v":1624475,"vw":46.71783},{"c":47.09,"h":47.25,"l":47.01,"n":5845,"o":47.18,"t":"2026-01-22T05:00:00Z","v":1010007,"vw":47.130117},{"c":47.44,"h":47.46,"l":46.97,"n":6284,"o":47.1,"t":"2026-01-23T05:00:00Z","v":1250311,"vw":47.227556},{"c":47.68,"h":47.8358,"l":47.655,"n":5024,"o":47.67,"t":"2026-01-26T05:00:00Z","v":890567,"vw":47.728498},{"c":48.39,"h":48.495,"l":48.08,"n":7045,"o":48.08,"t":"2026-01-27T05:00:00Z","v":1153774,"vw":48.300134},{"c":47.98,"h":48.23,"l":47.79,"n":9445,"o":48.17,"t":"2026-01-28T05:00:00Z","v":34717155,"vw":47.879015},{"c":48.31,"h":48.54,"l":47.78,"n":16546,"o":48.5,"t":"2026-01-29T05:00:00Z","v":9650725,"vw":48.094933},{"c":47.61,"h":48.12,"l":47.46,"n":10699,"o":48.05,"t":"2026-01-30T05:00:00Z","v":1427308,"vw":47.728462},{"c":47.86,"h":47.945,"l":47.59,"n":6825,"o":47.59,"t":"2026-02-02T05:00:00Z","v":1375822,"vw":47.815011},{"c":47.59,"h":47.7366,"l":47.24,"n":10725,"o":47.57,"t":"2026-02-03T05:00:00Z","v":2425273,"vw":47.510621},{"c":47.64,"h":48.095,"l":47.405,"n":15399,"o":48.04,"t":"2026-02-04T05:00:00Z","v":3704278,"vw":47.645432},{"c":47.12,"h":47.495,"l":47.085,"n":8043,"o":47.27,"t":"2026-02-05T05:00:00Z","v":1685164,"vw":47.291367},{"c":48.06,"h":48.08,"l":47.6033,"n":6753,"o":47.61,"t":"2026-02-06T05:00:00Z","v":1617976,"vw":47.91408},{"c":48.61,"h":48.67,"l":48.26,"n":7682,"o":48.26,"t":"2026-02-09T05:00:00Z","v":2229125,"vw":48.549439},{"c":48.66,"h":48.89,"l":48.66,"n":7786,"o":48.8,"t":"2026-02-10T05:00:00Z","v":2804420,"vw":48.786545},{"c":48.96,"h":49.066,"l":48.625,"n":7811,"o":48.97,"t":"2026-02-11T05:00:00Z","v":2345582,"vw":48.895155},{"c":48.43,"h":48.87,"l":48.31,"n":8361,"o":48.87,"t":"2026-02-12T05:00:00Z","v":1728696,"vw":48.572148},{"c":48.73,"h":48.795,"l":48.34,"n":8448,"o":48.54,"t":"2026-02-13T05:00:00Z","v":2366459,"vw":48.653622},{"c":48.82,"h":48.86,"l":48.235,"n":7389,"o":48.46,"t":"2026-02-17T05:00:00Z","v":1841062,"vw":48.621224},{"c":48.94,"h":49.1401,"l":48.815,"n":6684,"o":48.87,"t":"2026-02-18T05:00:00Z","v":2280843,"vw":48.998009},{"c":48.76,"h":48.76,"l":48.43,"n":7334,"o":48.53,"t":"2026-02-19T05:00:00Z","v":2762033,"vw":48.628942},{"c":49.26,"h":49.28,"l":48.74,"n":9418,"o":48.74,"t":"2026-02-20T05:00:00Z","v":2002435,"vw":49.118718},{"c":49.06,"h":49.275,"l":48.9002,"n":9525,"o":49.12,"t":"2026-02-23T05:00:00Z","v":2525511,"vw":49.055543},{"c":49.35,"h":49.45,"l":49.12,"n":7701,"o":49.19,"t":"2026-02-24T05:00:00Z","v":3180324,"vw":49.340442},{"c":49.72,"h":49.7751,"l":49.5,"n":5902,"o":49.6,"t":"2026-02-25T05:00:00Z","v":1696119,"vw":49.714305},{"c":49.54,"h":49.68,"l":49.21,"n":7172,"o":49.66,"t":"2026-02-26T05:00:00Z","v":2049965,"vw":49.438328},{"c":49.69,"h":49.9137,"l":49.585,"n":8038,"o":49.67,"t":"2026-02-27T05:00:00Z","v":1842006,"vw":49.737487},{"c":48.88,"h":49.0799,"l":48.68,"n":9251,"o":48.72,"t":"2026-03-02T05:00:00Z","v":1671621,"vw":48.894851},{"c":47.46,"h":47.6808,"l":46.545,"n":13316,"o":47.03,"t":"2026-03-03T05:00:00Z","v":3838359,"vw":47.295382},{"c":48.07,"h":48.1075,"l":47.63,"n":10586,"o":47.83,"t":"2026-03-04T05:00:00Z","v":2770394,"vw":47.939376},{"c":47.11,"h":47.565,"l":46.64,"n":14209,"o":47.33,"t":"2026-03-05T05:00:00Z","v":2117991,"vw":47.017844},{"c":46.7,"h":46.905,"l":46.185,"n":10716,"o":46.3,"t":"2026-03-06T05:00:00Z","v":1745633,"vw":46.636735},{"c":47.04,"h":47.215,"l":45.69,"n":15521,"o":46,"t":"2026-03-09T04:00:00Z","v":3820148,"vw":46.485894},{"c":47.02,"h":47.705,"l":46.94,"n":14191,"o":47.31,"t":"2026-03-10T04:00:00Z","v":3213073,"vw":47.354913},{"c":46.91,"h":47.09,"l":46.625,"n":8557,"o":46.78,"t":"2026-03-11T04:00:00Z","v":2430351,"vw":46.835},{"c":46.39,"h":46.66,"l":46.2202,"n":11280,"o":46.64,"t":"2026-03-12T04:00:00Z","v":2026342,"vw":46.473189},{"c":45.97,"h":46.78,"l":45.885,"n":10345,"o":46.53,"t":"2026-03-13T04:00:00Z","v":1128632,"vw":46.156152},{"c":46.77,"h":46.875,"l":46.48,"n":9402,"o":46.54,"t":"2026-03-16T04:00:00Z","v":1858522,"vw":46.695577},{"c":46.82,"h":47.08,"l":46.78,"n":10813,"o":47.01,"t":"2026-03-17T04:00:00Z","v":1850788,"vw":46.881878},{"c":45.87,"h":46.53,"l":45.85,"n":10207,"o":46.46,"t":"2026-03-18T04:00:00Z","v":1077124,"vw":46.28462},{"c":45.79,"h":46.075,"l":45.08,"n":15740,"o":45.14,"t":"2026-03-19T04:00:00Z","v":1656711,"vw":45.588462},{"c":44.56,"h":45.625,"l":44.3,"n":17632,"o":45.56,"t":"2026-03-20T04:00:00Z","v":2327936,"vw":44.811196},{"c":45.58,"h":46.06,"l":45.17,"n":20674,"o":45.37,"t":"2026-03-23T04:00:00Z","v":2278803,"vw":45.617829},{"c":45.41,"h":45.625,"l":44.98,"n":12878,"o":45.05,"t":"2026-03-24T04:00:00Z","v":1963214,"vw":45.400269},{"c":46.01,"h":46.22,"l":45.77,"n":12044,"o":46.11,"t":"2026-03-25T04:00:00Z","v":1400645,"vw":46.040066},{"c":45.01,"h":45.74,"l":44.975,"n":9500,"o":45.44,"t":"2026-03-26T04:00:00Z","v":1063258,"vw":45.298},{"c":44.67,"h":45.12,"l":44.53,"n":13372,"o":44.85,"t":"2026-03-27T04:00:00Z","v":1552473,"vw":44.803245},{"c":44.82,"h":45.235,"l":44.655,"n":7952,"o":45.14,"t":"2026-03-30T04:00:00Z","v":2409657,"vw":44.809934},{"c":46.23,"h":46.24,"l":45.335,"n":14330,"o":45.47,"t":"2026-03-31T04:00:00Z","v":3871663,"vw":45.78079},{"c":46.87,"h":47.135,"l":46.61,"n":14403,"o":46.71,"t":"2026-04-01T04:00:00Z","v":4194378,"vw":46.893819},{"c":46.62,"h":46.81,"l":45.89,"n":18151,"o":45.89,"t":"2026-04-02T04:00:00Z","v":3789524,"vw":46.551526},{"c":46.84,"h":46.92,"l":46.625,"n":8687,"o":46.69,"t":"2026-04-06T04:00:00Z","v":2213755,"vw":46.787918},{"c":46.77,"h":46.85,"l":46.09,"n":16399,"o":46.42,"t":"2026-04-07T04:00:00Z","v":2871847,"vw":46.432117},{"c":48.41,"h":48.53,"l":48.085,"n":11332,"o":48.53,"t":"2026-04-08T04:00:00Z","v":2325848,"vw":48.288226},{"c":48.34,"h":48.5651,"l":47.94,"n":10721,"o":48.05,"t":"2026-04-09T04:00:00Z","v":1379888,"vw":48.242549},{"c":48.54,"h":48.82,"l":48.375,"n":6245,"o":48.76,"t":"2026-04-10T04:00:00Z","v":1315136,"vw":48.539936},{"c":48.9,"h":48.905,"l":48.215,"n":8025,"o":48.27,"t":"2026-04-13T04:00:00Z","v":1119713,"vw":48.616797},{"c":49.34,"h":49.4,"l":49.11,"n":7868,"o":49.19,"t":"2026-04-14T04:00:00Z","v":1594176,"vw":49.320625},{"c":49.13,"h":49.19,"l":48.93,"n":7818,"o":49.13,"t":"2026-04-15T04:00:00Z","v":1412561,"vw":49.051765},{"c":49.01,"h":49.3248,"l":48.89,"n":7334,"o":49.29,"t":"2026-04-16T04:00:00Z","v":980690,"vw":49.01837},{"c":49.68,"h":49.9998,"l":49.64,"n":9799,"o":49.78,"t":"2026-04-17T04:00:00Z","v":1152214,"vw":49.778264},{"c":49.61,"h":49.615,"l":49.235,"n":6588,"o":49.51,"t":"2026-04-20T04:00:00Z","v":831826,"vw":49.50771},{"c":48.73,"h":49.455,"l":48.695,"n":10338,"o":49.43,"t":"2026-04-21T04:00:00Z","v":1217208,"vw":49.023127},{"c":48.98,"h":49.09,"l":48.78,"n":8131,"o":49.09,"t":"2026-04-22T04:00:00Z","v":1120448,"vw":48.950978},{"c":48.63,"h":49.035,"l":48.135,"n":12652,"o":48.85,"t":"2026-04-23T04:00:00Z","v":1353340,"vw":48.782347},{"c":48.99,"h":49.06,"l":48.71,"n":7854,"o":48.81,"t":"2026-04-24T04:00:00Z","v":1191274,"vw":48.921449},{"c":48.73,"h":49.01,"l":48.69,"n":8022,"o":48.95,"t":"2026-04-27T04:00:00Z","v":1019263,"vw":48.77626},{"c":48.28,"h":48.4,"l":48.11,"n":5554,"o":48.27,"t":"2026-04-28T04:00:00Z","v":661513,"vw":48.279538},{"c":47.79,"h":47.97,"l":47.58,"n":12278,"o":47.97,"t":"2026-04-29T04:00:00Z","v":2166440,"vw":47.789542},{"c":48.85,"h":48.98,"l":48.325,"n":8605,"o":48.39,"t":"2026-04-30T04:00:00Z","v":2371397,"vw":48.8164},{"c":48.74,"h":49.075,"l":48.73,"n":7317,"o":48.89,"t":"2026-05-01T04:00:00Z","v":943842,"vw":48.890582},{"c":48.05,"h":48.545,"l":47.905,"n":12279,"o":48.42,"t":"2026-05-04T04:00:00Z","v":1407950,"vw":48.102376},{"c":48.73,"h":48.8,"l":48.36,"n":6602,"o":48.5,"t":"2026-05-05T04:00:00Z","v":2596968,"vw":48.717269},{"c":49.93,"h":49.98,"l":49.69,"n":7508,"o":49.79,"t":"2026-05-06T04:00:00Z","v":985075,"vw":49.846941},{"c":48.98,"h":49.87,"l":48.95,"n":10444,"o":49.87,"t":"2026-05-07T04:00:00Z","v":1277695,"vw":49.247344},{"c":49.53,"h":49.53,"l":49.22,"n":8496,"o":49.31,"t":"2026-05-08T04:00:00Z","v":2573421,"vw":49.364406},{"c":49.4,"h":49.48,"l":49.31,"n":6078,"o":49.31,"t":"2026-05-11T04:00:00Z","v":941159,"vw":49.387325},{"c":49.06,"h":49.115,"l":48.675,"n":8185,"o":49.03,"t":"2026-05-12T04:00:00Z","v":3200665,"vw":48.909718},{"c":49.38,"h":49.385,"l":48.96,"n":5463,"o":49.01,"t":"2026-05-13T04:00:00Z","v":1193058,"vw":49.24333},{"c":49.14,"h":49.346,"l":49.12,"n":5643,"o":49.24,"t":"2026-05-14T04:00:00Z","v":791804,"vw":49.232611},{"c":48.35,"h":48.51,"l":48.22,"n":9309,"o":48.42,"t":"2026-05-15T04:00:00Z","v":787616,"vw":48.37552},{"c":48.8,"h":48.84,"l":48.43,"n":13012,"o":48.71,"t":"2026-05-18T04:00:00Z","v":1070178,"vw":48.63734},{"c":48.49,"h":48.75,"l":48.4,"n":9958,"o":48.55,"t":"2026-05-19T04:00:00Z","v":807104,"vw":48.578162},{"c":49.23,"h":49.39,"l":48.54,"n":9930,"o":48.6,"t":"2026-05-20T04:00:00Z","v":944605,"vw":49.107638},{"c":49.5,"h":49.67,"l":48.82,"n":9347,"o":48.93,"t":"2026-05-21T04:00:00Z","v":915253,"vw":49.303122},{"c":49.37,"h":49.58,"l":49.305,"n":8033,"o":49.47,"t":"2026-05-22T04:00:00Z","v":851843,"vw":49.437796},{"c":49.61,"h":49.8194,"l":49.445,"n":6235,"o":49.76,"t":"2026-05-26T04:00:00Z","v":882270,"vw":49.572027},{"c":49.49,"h":49.66,"l":49.4099,"n":5912,"o":49.64,"t":"2026-05-27T04:00:00Z","v":760023,"vw":49.509757},{"c":49.39,"h":49.5299,"l":49.045,"n":7793,"o":49.21,"t":"2026-05-28T04:00:00Z","v":904276,"vw":49.368255},{"c":49.37,"h":49.71,"l":49.365,"n":9667,"o":49.54,"t":"2026-05-29T04:00:00Z","v":1162184,"vw":49.493715},{"c":49.03,"h":49.17,"l":48.6447,"n":10563,"o":48.88,"t":"2026-06-01T04:00:00Z","v":1339600,"vw":48.920391},{"c":49.33,"h":49.36,"l":49.06,"n":6626,"o":49.06,"t":"2026-06-02T04:00:00Z","v":815907,"vw":49.236792},{"c":48.88,"h":49.18,"l":48.87,"n":6785,"o":49.08,"t":"2026-06-03T04:00:00Z","v":907177,"vw":49.016866},{"c":49.42,"h":49.45,"l":49.145,"n":5542,"o":49.23,"t":"2026-06-04T04:00:00Z","v":845211,"vw":49.352797},{"c":48.19,"h":49.07,"l":48.08,"n":11729,"o":49,"t":"2026-06-05T04:00:00Z","v":1133219,"vw":48.523574},{"c":48.61,"h":48.87,"l":48.55,"n":8912,"o":48.74,"t":"2026-06-08T04:00:00Z","v":789486,"vw":48.678232},{"c":48.82,"h":49.34,"l":48.09,"n":17031,"o":49.09,"t":"2026-06-09T04:00:00Z","v":1854775,"vw":48.640196},{"c":48.36,"h":48.99,"l":48.36,"n":15780,"o":48.62,"t":"2026-06-10T04:00:00Z","v":1407225,"vw":48.648876},{"c":49.89,"h":49.945,"l":48.82,"n":17628,"o":48.99,"t":"2026-06-11T04:00:00Z","v":1632837,"vw":49.39249},{"c":49.91,"h":50.075,"l":49.61,"n":11105,"o":49.84,"t":"2026-06-12T04:00:00Z","v":743775,"vw":49.912807},{"c":49.37,"h":49.7,"l":49.31,"n":9032,"o":49.7,"t":"2026-06-15T04:00:00Z","v":1303039,"vw":49.418262},{"c":49.42,"h":49.695,"l":49.4,"n":6780,"o":49.67,"t":"2026-06-16T04:00:00Z","v":1576458,"vw":49.564278},{"c":49.12,"h":49.955,"l":49.05,"n":14887,"o":49.79,"t":"2026-06-17T04:00:00Z","v":2733963,"vw":49.673888},{"c":49.33,"h":49.51,"l":49.2302,"n":13348,"o":49.47,"t":"2026-06-18T04:00:00Z","v":2503559,"vw":49.3716},{"c":49.34,"h":49.4201,"l":49.23,"n":7739,"o":49.29,"t":"2026-06-22T04:00:00Z","v":954712,"vw":49.308351},{"c":48.51,"h":48.72,"l":48.38,"n":8721,"o":48.39,"t":"2026-06-23T04:00:00Z","v":1152026,"vw":48.57722},{"c":48.41,"h":48.579,"l":48.25,"n":8608,"o":48.32,"t":"2026-06-24T04:00:00Z","v":1278488,"vw":48.390696},{"c":48.94,"h":49.18,"l":48.8,"n":13348,"o":49.08,"t":"2026-06-25T04:00:00Z","v":1573418,"vw":49.022892},{"c":48.71,"h":48.96,"l":48.54,"n":11502,"o":48.54,"t":"2026-06-26T04:00:00Z","v":1506139,"vw":48.753033},{"c":49.29,"h":49.32,"l":48.738,"n":7781,"o":48.93,"t":"2026-06-29T04:00:00Z","v":1159262,"vw":49.147767},{"c":49.55,"h":49.57,"l":49.21,"n":8243,"o":49.27,"t":"2026-06-30T04:00:00Z","v":1587717,"vw":49.469468},{"c":48.99,"h":49.24,"l":48.99,"n":9983,"o":49.11,"t":"2026-07-01T04:00:00Z","v":2282673,"vw":49.094491},{"c":49.6,"h":49.95,"l":49.2999,"n":12403,"o":49.69,"t":"2026-07-02T04:00:00Z","v":2347096,"vw":49.50189},{"c":49.97,"h":50,"l":49.725,"n":7409,"o":49.81,"t":"2026-07-06T04:00:00Z","v":1280755,"vw":49.887732},{"c":49.47,"h":49.9,"l":49.335,"n":9535,"o":49.81,"t":"2026-07-07T04:00:00Z","v":1651489,"vw":49.542863},{"c":49.24,"h":49.26,"l":48.7745,"n":10589,"o":48.97,"t":"2026-07-08T04:00:00Z","v":1793374,"vw":49.116694},{"c":49.5,"h":49.625,"l":49.36,"n":7235,"o":49.43,"t":"2026-07-09T04:00:00Z","v":2103766,"vw":49.540035},{"c":49.56,"h":49.6599,"l":49.26,"n":7960,"o":49.5,"t":"2026-07-10T04:00:00Z","v":1400863,"vw":49.573619},{"c":49.1,"h":49.4699,"l":49.0501,"n":9600,"o":49.41,"t":"2026-07-13T04:00:00Z","v":1940763,"vw":49.20257},{"c":49.36,"h":49.74,"l":49.355,"n":10921,"o":49.59,"t":"2026-07-14T04:00:00Z","v":1825539,"vw":49.490489},{"c":49.79,"h":49.86,"l":49.415,"n":8542,"o":49.66,"t":"2026-07-15T04:00:00Z","v":1744868,"vw":49.665959},{"c":49.53,"h":49.715,"l":49.34,"n":9031,"o":49.35,"t":"2026-07-16T04:00:00Z","v":1896618,"vw":49.522909},{"c":49.47,"h":49.5599,"l":49.17,"n":9035,"o":49.23,"t":"2026-07-17T04:00:00Z","v":1368708,"vw":49.436655},{"c":49.05,"h":49.505,"l":49.015,"n":8597,"o":49.4,"t":"2026-07-20T04:00:00Z","v":1644133,"vw":49.171502},{"c":49.61,"h":49.6451,"l":49.21,"n":6667,"o":49.38,"t":"2026-07-21T04:00:00Z","v":1111765,"vw":49.544329},{"c":49.75,"h":49.94,"l":49.72,"n":5654,"o":49.81,"t":"2026-07-22T04:00:00Z","v":1124806,"vw":49.808235},{"c":49.29,"h":49.415,"l":49.14,"n":7013,"o":49.14,"t":"2026-07-23T04:00:00Z","v":1575070,"vw":49.256763},{"c":49.43,"h":49.7,"l":49.355,"n":6401,"o":49.5,"t":"2026-07-24T04:00:00Z","v":1189015,"vw":49.502348},{"c":49.51,"h":49.8,"l":49.315,"n":8217,"o":49.8,"t":"2026-07-27T04:00:00Z","v":1830673,"vw":49.468979},{"c":49.68,"h":49.8,"l":49.34,"n":10240,"o":49.36,"t":"2026-07-28T04:00:00Z","v":2193036,"vw":49.69225},{"c":49.5,"h":50.145,"l":49.295,"n":12570,"o":49.62,"t":"2026-07-29T04:00:00Z","v":2118402,"vw":49.627166},{"c":50.58,"h":50.61,"l":50.045,"n":7856,"o":50.17,"t":"2026-07-30T04:00:00Z","v":2041755,"vw":50.465526},{"c":50.17,"h":50.33,"l":49.83,"n":8522,"o":50.27,"t":"2026-07-31T04:00:00Z","v":1346035,"vw":50.202329},{"c":50.36,"h":50.38,"l":50.12,"n":7912,"o":50.25,"t":"2026-08-03T04:00:00Z","v":1305617,"vw":50.292064},{"c":50.96,"h":51.015,"l":50.64,"n":7983,"o":50.71,"t":"2026-08-04T04:00:00Z","v":1524007,"vw":50.891902},{"c":51.12,"h":51.35,"l":51.095,"n":7993,"o":51.31,"t":"2026-08-05T04:00:00Z","v":1193199,"vw":51.192548},{"c":51.06,"h":51.265,"l":51.005,"n":7578,"o":51.21,"t":"2026-08-06T04:00:00Z","v":1088936,"vw":51.096986},{"c":51.67,"h":51.77,"l":51.52,"n":8179,"o":51.74,"t":"2026-08-07T04:00:00Z","v":1604277,"vw":51.611153},{"c":51.62,"h":51.75,"l":51.555,"n":10352,"o":51.75,"t":"2026-08-10T04:00:00Z","v":1480767,"vw":51.64111},{"c":51.62,"h":51.895,"l":51.52,"n":5568,"o":51.81,"t":"2026-08-11T04:00:00Z","v":863076,"vw":51.66811},{"c":51.74,"h":51.8734,"l":51.65,"n":8533,"o":51.79,"t":"2026-08-12T04:00:00Z","v":1085119,"vw":51.710637},{"c":51.82,"h":51.88,"l":51.72,"n":7170,"o":51.77,"t":"2026-08-13T04:00:00Z","v":875820,"vw":51.81288},{"c":51.83,"h":51.97,"l":51.75,"n":5642,"o":51.92,"t":"2026-08-14T04:00:00Z","v":664732,"vw":51.828645},{"c":51.79,"h":51.99,"l":51.75,"n":5145,"o":51.85,"t":"2026-08-17T04:00:00Z","v":754065,"vw":51.843442},{"c":51.29,"h":51.5883,"l":51.245,"n":5650,"o":51.47,"t":"2026-08-18T04:00:00Z","v":906133,"vw":51.3584},{"c":51.82,"h":51.92,"l":51.6801,"n":7465,"o":51.77,"t":"2026-08-19T04:00:00Z","v":1093363,"vw":51.77648},{"c":51.63,"h":51.87,"l":51.53,"n":6670,"o":51.64,"t":"2026-08-20T04:00:00Z","v":882161,"vw":51.654383},{"c":52.06,"h":52.125,"l":51.94,"n":6039,"o":51.96,"t":"2026-08-21T04:00:00Z","v":809870,"vw":52.046132},{"c":51.97,"h":52.035,"l":51.875,"n":4859,"o":51.94,"t":"2026-08-24T04:00:00Z","v":647706,"vw":51.961938},{"c":52.34,"h":52.36,"l":52.155,"n":8428,"o":52.23,"t":"2026-08-25T04:00:00Z","v":3137244,"vw":52.263396},{"c":52.06,"h":52.355,"l":52.045,"n":8051,"o":52.3,"t":"2026-08-26T04:00:00Z","v":1208808,"vw":52.172379},{"c":51.94,"h":51.99,"l":51.71,"n":6020,"o":51.97,"t":"2026-08-27T04:00:00Z","v":1076809,"vw":51.858167},{"c":51.67,"h":52.22,"l":51.595,"n":5828,"o":52.16,"t":"2026-08-28T04:00:00Z","v":784611,"vw":51.784343},{"c":51.47,"h":51.85,"l":51.38,"n":4962,"o":51.79,"t":"2026-08-31T04:00:00Z","v":825938,"vw":51.499819},{"c":50.86,"h":51.255,"l":50.78,"n":7814,"o":51.19,"t":"2026-09-01T04:00:00Z","v":1725508,"vw":50.990781},{"c":51.09,"h":51.09,"l":50.915,"n":5288,"o":51,"t":"2026-09-02T04:00:00Z","v":1302283,"vw":51.015789},{"c":51.58,"h":51.645,"l":51.285,"n":5752,"o":51.44,"t":"2026-09-03T04:00:00Z","v":1380887,"vw":51.537049},{"c":51.59,"h":51.71,"l":51.35,"n":5590,"o":51.35,"t":"2026-09-04T04:00:00Z","v":1258912,"vw":51.569975},{"c":51.26,"h":51.58,"l":51.235,"n":6304,"o":51.47,"t":"2026-09-08T04:00:00Z","v":1251029,"vw":51.402051},{"c":50.6,"h":50.9715,"l":50.55,"n":6346,"o":50.93,"t":"2026-09-09T04:00:00Z","v":1332032,"vw":50.670144},{"c":50.19,"h":50.495,"l":50.14,"n":6377,"o":50.4,"t":"2026-09-10T04:00:00Z","v":1496441,"vw":50.239782},{"c":50.48,"h":50.675,"l":50.435,"n":6366,"o":50.65,"t":"2026-09-11T04:00:00Z","v":1472406,"vw":50.508716},{"c":50.16,"h":50.435,"l":50.025,"n":7428,"o":50.13,"t":"2026-09-14T04:00:00Z","v":1456191,"vw":50.272574},{"c":50.08,"h":50.115,"l":49.89,"n":7618,"o":50.11,"t":"2026-09-15T04:00:00Z","v":1772038,"vw":50.030258},{"c":49.93,"h":50.42,"l":49.6671,"n":6683,"o":50.4,"t":"2026-09-16T04:00:00Z","v":920888,"vw":50.107959},{"c":50.35,"h":50.55,"l":50.315,"n":5657,"o":50.45,"t":"2026-09-17T04:00:00Z","v":917139,"vw":50.3868},{"c":50.08,"h":50.12,"l":49.9025,"n":4944,"o":50.11,"t":"2026-09-18T04:00:00Z","v":987992,"vw":50.007604},{"c":50.55,"h":50.63,"l":50.315,"n":6057,"o":50.5,"t":"2026-09-21T04:00:00Z","v":1355883,"vw":50.533593},{"c":50.74,"h":50.865,"l":50.455,"n":7441,"o":50.64,"t":"2026-09-22T04:00:00Z","v":1661302,"vw":50.622653},{"c":49.99,"h":50.295,"l":49.82,"n":6281,"o":50.29,"t":"2026-09-23T04:00:00Z","v":1275392,"vw":50.028201},{"c":49.78,"h":49.98,"l":49.545,"n":9897,"o":49.78,"t":"2026-09-24T04:00:00Z","v":2192014,"vw":49.759457},{"c":50.14,"h":50.155,"l":49.775,"n":6937,"o":49.95,"t":"2026-09-25T04:00:00Z","v":1489663,"vw":50.024485},{"c":49.92,"h":50.16,"l":49.695,"n":7441,"o":49.85,"t":"2026-09-28T04:00:00Z","v":1094886,"vw":49.90362},{"c":49.81,"h":49.84,"l":49.47,"n":8830,"o":49.77,"t":"2026-09-29T04:00:00Z","v":1839625,"vw":49.671215},{"c":49.47,"h":49.92,"l":49.4,"n":10533,"o":49.89,"t":"2026-09-30T04:00:00Z","v":3425497,"vw":49.667186},{"c":49.2,"h":49.4299,"l":48.99,"n":11026,"o":49.32,"t":"2026-10-01T04:00:00Z","v":3008821,"vw":49.149741},{"c":49.8,"h":49.855,"l":49.515,"n":9165,"o":49.63,"t":"2026-10-02T04:00:00Z","v":2149535,"vw":49.712111},{"c":49.7,"h":49.77,"l":49.335,"n":8106,"o":49.49,"t":"2026-10-05T04:00:00Z","v":1686044,"vw":49.640963},{"c":49.77,"h":49.97,"l":49.755,"n":6642,"o":49.9,"t":"2026-10-06T04:00:00Z","v":1657537,"vw":49.846589},{"c":49.31,"h":49.39,"l":49.115,"n":8445,"o":49.22,"t":"2026-10-07T04:00:00Z","v":1756097,"vw":49.284118},{"c":49.38,"h":49.42,"l":49.08,"n":8550,"o":49.21,"t":"2026-10-08T04:00:00Z","v":1503617,"vw":49.27806},{"c":49.84,"h":49.84,"l":49.61,"n":4939,"o":49.65,"t":"2026-10-09T04:00:00Z","v":1089921,"vw":49.734225},{"c":49.66,"h":49.84,"l":49.63,"n":5445,"o":49.82,"t":"2026-10-12T04:00:00Z","v":1344072,"vw":49.710455},{"c":49.89,"h":49.95,"l":49.6829,"n":7832,"o":49.92,"t":"2026-10-13T04:00:00Z","v":1794823,"vw":49.799387},{"c":49.61,"h":49.835,"l":49.505,"n":7827,"o":49.66,"t":"2026-10-14T04:00:00Z","v":1891455,"vw":49.603624},{"c":50.2,"h":50.225,"l":49.7301,"n":7043,"o":49.84,"t":"2026-10-15T04:00:00Z","v":1326603,"vw":50.064143},{"c":50.25,"h":50.71,"l":50.135,"n":8045,"o":50.48,"t":"2026-10-16T04:00:00Z","v":1379690,"vw":50.340227},{"c":49.99,"h":50.28,"l":49.975,"n":6609,"o":50.17,"t":"2026-10-19T04:00:00Z","v":1186160,"vw":50.103683},{"c":50.37,"h":50.505,"l":50.1,"n":6948,"o":50.13,"t":"2026-10-20T04:00:00Z","v":2376802,"vw":50.362285},{"c":50.54,"h":50.69,"l":50.335,"n":6950,"o":50.69,"t":"2026-10-21T04:00:00Z","v":1260291,"vw":50.571085},{"c":50.16,"h":50.265,"l":49.99,"n":7122,"o":50.18,"t":"2026-10-22T04:00:00Z","v":1233301,"vw":50.13872}],"volatilityBars":[{"c":50.74,"h":50.74,"l":50.74,"n":1,"o":50.74,"t":"2026-09-22T12:00:00Z","v":100,"vw":50.74},{"c":50.07,"h":50.07,"l":50,"n":2,"o":50,"t":"2026-09-22T12:30:00Z","v":275,"vw":50.044545},{"c":50.68,"h":50.68,"l":50.585,"n":336,"o":50.64,"t":"2026-09-22T13:30:00Z","v":48613,"vw":50.625803},{"c":50.665,"h":50.705,"l":50.655,"n":277,"o":50.675,"t":"2026-09-22T13:45:00Z","v":46154,"vw":50.681512},{"c":50.69,"h":50.7,"l":50.655,"n":305,"o":50.675,"t":"2026-09-22T14:00:00Z","v":15090,"vw":50.677805},{"c":50.665,"h":50.6999,"l":50.635,"n":148,"o":50.645,"t":"2026-09-22T14:15:00Z","v":13505,"vw":50.676018},{"c":50.58,"h":50.7,"l":50.55,"n":392,"o":50.68,"t":"2026-09-22T14:30:00Z","v":51475,"vw":50.638219},{"c":50.59,"h":50.6098,"l":50.5636,"n":218,"o":50.58,"t":"2026-09-22T14:45:00Z","v":30790,"vw":50.582034},{"c":50.625,"h":50.625,"l":50.58,"n":159,"o":50.6,"t":"2026-09-22T15:00:00Z","v":35531,"vw":50.604597},{"c":50.6,"h":50.635,"l":50.595,"n":170,"o":50.63,"t":"2026-09-22T15:15:00Z","v":30428,"vw":50.61001},{"c":50.4755,"h":50.58,"l":50.475,"n":256,"o":50.575,"t":"2026-09-22T15:30:00Z","v":33433,"vw":50.535887},{"c":50.495,"h":50.495,"l":50.455,"n":338,"o":50.46,"t":"2026-09-22T15:45:00Z","v":68774,"vw":50.478464},{"c":50.505,"h":50.5162,"l":50.48,"n":284,"o":50.495,"t":"2026-09-22T16:00:00Z","v":96515,"vw":50.500863},{"c":50.505,"h":50.5099,"l":50.485,"n":504,"o":50.495,"t":"2026-09-22T16:15:00Z","v":147890,"vw":50.500377},{"c":50.545,"h":50.55,"l":50.505,"n":175,"o":50.505,"t":"2026-09-22T16:30:00Z","v":53149,"vw":50.532091},{"c":50.5945,"h":50.615,"l":50.54,"n":295,"o":50.545,"t":"2026-09-22T16:45:00Z","v":72088,"vw":50.576155},{"c":50.555,"h":50.5899,"l":50.5502,"n":176,"o":50.5899,"t":"2026-09-22T17:00:00Z","v":68951,"vw":50.568692},{"c":50.56,"h":50.56,"l":50.53,"n":205,"o":50.555,"t":"2026-09-22T17:15:00Z","v":67926,"vw":50.548531},{"c":50.575,"h":50.575,"l":50.55,"n":191,"o":50.57,"t":"2026-09-22T17:30:00Z","v":63973,"vw":50.560715},{"c":50.705,"h":50.705,"l":50.575,"n":587,"o":50.575,"t":"2026-09-22T17:45:00Z","v":120976,"vw":50.642883},{"c":50.715,"h":50.7201,"l":50.68,"n":328,"o":50.69,"t":"2026-09-22T18:00:00Z","v":74043,"vw":50.704431},{"c":50.71,"h":50.735,"l":50.71,"n":116,"o":50.715,"t":"2026-09-22T18:15:00Z","v":39204,"vw":50.721348},{"c":50.7,"h":50.7201,"l":50.68,"n":206,"o":50.715,"t":"2026-09-22T18:30:00Z","v":74009,"vw":50.698684},{"c":50.6999,"h":50.7059,"l":50.69,"n":143,"o":50.7,"t":"2026-09-22T18:45:00Z","v":43414,"vw":50.697369},{"c":50.715,"h":50.7176,"l":50.69,"n":261,"o":50.7,"t":"2026-09-22T19:00:00Z","v":86059,"vw":50.70152},{"c":50.755,"h":50.755,"l":50.7099,"n":352,"o":50.715,"t":"2026-09-22T19:15:00Z","v":93560,"vw":50.730737},{"c":50.83,"h":50.865,"l":50.755,"n":338,"o":50.755,"t":"2026-09-22T19:30:00Z","v":66671,"vw":50.8218},{"c":50.75,"h":50.845,"l":50.74,"n":432,"o":50.835,"t":"2026-09-22T19:45:00Z","v":65205,"vw":50.785088},{"c":50.74,"h":50.74,"l":50.74,"n":6,"o":50.74,"t":"2026-09-22T20:00:00Z","v":636,"vw":50.74},{"c":50.75,"h":50.75,"l":50.71,"n":3,"o":50.71,"t":"2026-09-23T11:15:00Z","v":5000,"vw":50.737134},{"c":50.3,"h":50.3,"l":50.3,"n":2,"o":50.3,"t":"2026-09-23T13:15:00Z","v":200,"vw":50.3},{"c":50.195,"h":50.295,"l":50.1803,"n":217,"o":50.29,"t":"2026-09-23T13:30:00Z","v":35001,"vw":50.22225},{"c":50.115,"h":50.175,"l":50.085,"n":162,"o":50.175,"t":"2026-09-23T13:45:00Z","v":26004,"vw":50.121753},{"c":50.19,"h":50.2,"l":50.135,"n":142,"o":50.15,"t":"2026-09-23T14:00:00Z","v":11981,"vw":50.165391},{"c":50.085,"h":50.195,"l":50.075,"n":351,"o":50.18,"t":"2026-09-23T14:15:00Z","v":50072,"vw":50.131888},{"c":50.09,"h":50.16,"l":50.09,"n":237,"o":50.11,"t":"2026-09-23T14:30:00Z","v":18374,"vw":50.131911},{"c":50.145,"h":50.18,"l":50.02,"n":465,"o":50.0824,"t":"2026-09-23T14:45:00Z","v":49843,"vw":50.120497},{"c":50.135,"h":50.1601,"l":50.095,"n":171,"o":50.14,"t":"2026-09-23T15:00:00Z","v":19538,"vw":50.124685},{"c":50.125,"h":50.1751,"l":50.112,"n":211,"o":50.14,"t":"2026-09-23T15:15:00Z","v":26046,"vw":50.157292},{"c":50.1,"h":50.12,"l":50.07,"n":171,"o":50.12,"t":"2026-09-23T15:30:00Z","v":49299,"vw":50.094439},{"c":50.055,"h":50.105,"l":50.03,"n":219,"o":50.105,"t":"2026-09-23T15:45:00Z","v":51651,"vw":50.062194},{"c":50.035,"h":50.055,"l":50.015,"n":210,"o":50.055,"t":"2026-09-23T16:00:00Z","v":48631,"vw":50.033802},{"c":50.05,"h":50.05,"l":50.03,"n":118,"o":50.045,"t":"2026-09-23T16:15:00Z","v":25613,"vw":50.038164},{"c":50.015,"h":50.0601,"l":50.015,"n":226,"o":50.0601,"t":"2026-09-23T16:30:00Z","v":90640,"vw":50.04186},{"c":49.875,"h":50.03,"l":49.865,"n":258,"o":50.025,"t":"2026-09-23T16:45:00Z","v":42050,"vw":49.92753},{"c":49.8551,"h":49.905,"l":49.82,"n":236,"o":49.885,"t":"2026-09-23T17:00:00Z","v":26910,"vw":49.873445},{"c":49.905,"h":49.9259,"l":49.85,"n":171,"o":49.865,"t":"2026-09-23T17:15:00Z","v":49344,"vw":49.890738},{"c":50.025,"h":50.025,"l":49.875,"n":240,"o":49.9,"t":"2026-09-23T17:30:00Z","v":47185,"vw":49.912998},{"c":50.065,"h":50.065,"l":50.015,"n":235,"o":50.025,"t":"2026-09-23T17:45:00Z","v":38531,"vw":50.032739},{"c":50.045,"h":50.075,"l":50.01,"n":145,"o":50.0651,"t":"2026-09-23T18:00:00Z","v":33665,"vw":50.038452},{"c":50.005,"h":50.055,"l":49.985,"n":154,"o":50.045,"t":"2026-09-23T18:15:00Z","v":67904,"vw":50.022515},{"c":49.985,"h":50.015,"l":49.9801,"n":193,"o":49.995,"t":"2026-09-23T18:30:00Z","v":62256,"vw":50.005418},{"c":50.025,"h":50.03,"l":49.975,"n":161,"o":49.975,"t":"2026-09-23T18:45:00Z","v":37950,"vw":49.992662},{"c":50.01,"h":50.04,"l":49.985,"n":242,"o":50.025,"t":"2026-09-23T19:00:00Z","v":88597,"vw":50.013058},{"c":49.9999,"h":50.0199,"l":49.985,"n":295,"o":50.0199,"t":"2026-09-23T19:15:00Z","v":101985,"vw":49.998477},{"c":49.995,"h":50.01,"l":49.985,"n":320,"o":50.005,"t":"2026-09-23T19:30:00Z","v":100127,"vw":49.998434},{"c":49.995,"h":50,"l":49.965,"n":382,"o":49.99,"t":"2026-09-23T19:45:00Z","v":65125,"vw":49.986073},{"c":49.99,"h":49.99,"l":49.99,"n":7,"o":49.99,"t":"2026-09-23T20:00:00Z","v":454,"vw":49.99},{"c":49.82,"h":49.82,"l":49.755,"n":361,"o":49.78,"t":"2026-09-24T13:30:00Z","v":115274,"vw":49.778153},{"c":49.85,"h":49.86,"l":49.815,"n":319,"o":49.82,"t":"2026-09-24T13:45:00Z","v":50701,"vw":49.837279},{"c":49.815,"h":49.855,"l":49.815,"n":380,"o":49.84,"t":"2026-09-24T14:00:00Z","v":61243,"vw":49.835402},{"c":49.785,"h":49.8151,"l":49.765,"n":259,"o":49.8151,"t":"2026-09-24T14:15:00Z","v":42790,"vw":49.78822},{"c":49.705,"h":49.785,"l":49.705,"n":179,"o":49.765,"t":"2026-09-24T14:30:00Z","v":28149,"vw":49.751808},{"c":49.65,"h":49.745,"l":49.635,"n":411,"o":49.7,"t":"2026-09-24T14:45:00Z","v":71273,"vw":49.686556},{"c":49.55,"h":49.66,"l":49.55,"n":359,"o":49.65,"t":"2026-09-24T15:00:00Z","v":81039,"vw":49.61182},{"c":49.575,"h":49.625,"l":49.545,"n":361,"o":49.545,"t":"2026-09-24T15:15:00Z","v":59035,"vw":49.578841},{"c":49.6,"h":49.6,"l":49.545,"n":325,"o":49.5701,"t":"2026-09-24T15:30:00Z","v":92059,"vw":49.564342},{"c":49.635,"h":49.6599,"l":49.605,"n":448,"o":49.62,"t":"2026-09-24T15:45:00Z","v":195058,"vw":49.641658},{"c":49.655,"h":49.655,"l":49.6,"n":313,"o":49.635,"t":"2026-09-24T16:00:00Z","v":70914,"vw":49.618258},{"c":49.9,"h":49.98,"l":49.66,"n":676,"o":49.66,"t":"2026-09-24T16:15:00Z","v":123768,"vw":49.828563},{"c":49.92,"h":49.975,"l":49.86,"n":225,"o":49.895,"t":"2026-09-24T16:30:00Z","v":35561,"vw":49.915417},{"c":49.885,"h":49.95,"l":49.885,"n":418,"o":49.915,"t":"2026-09-24T16:45:00Z","v":108979,"vw":49.907605},{"c":49.895,"h":49.93,"l":49.855,"n":218,"o":49.86,"t":"2026-09-24T17:00:00Z","v":35329,"vw":49.88249},{"c":49.8,"h":49.885,"l":49.78,"n":387,"o":49.885,"t":"2026-09-24T17:15:00Z","v":83362,"vw":49.846079},{"c":49.765,"h":49.8276,"l":49.755,"n":337,"o":49.81,"t":"2026-09-24T17:30:00Z","v":71933,"vw":49.779131},{"c":49.785,"h":49.785,"l":49.755,"n":236,"o":49.76,"t":"2026-09-24T17:45:00Z","v":47719,"vw":49.766966},{"c":49.79,"h":49.79,"l":49.685,"n":476,"o":49.76,"t":"2026-09-24T18:00:00Z","v":123638,"vw":49.731156},{"c":49.835,"h":49.845,"l":49.77,"n":266,"o":49.795,"t":"2026-09-24T18:15:00Z","v":51846,"vw":49.811465},{"c":49.805,"h":49.88,"l":49.77,"n":436,"o":49.825,"t":"2026-09-24T18:30:00Z","v":81182,"vw":49.829031},{"c":49.82,"h":49.85,"l":49.79,"n":319,"o":49.8,"t":"2026-09-24T18:45:00Z","v":95863,"vw":49.825299},{"c":49.765,"h":49.825,"l":49.7501,"n":448,"o":49.825,"t":"2026-09-24T19:00:00Z","v":99825,"vw":49.790989},{"c":49.79,"h":49.8,"l":49.755,"n":371,"o":49.76,"t":"2026-09-24T19:15:00Z","v":109909,"vw":49.780616},{"c":49.805,"h":49.805,"l":49.775,"n":688,"o":49.785,"t":"2026-09-24T19:30:00Z","v":149188,"vw":49.785753},{"c":49.795,"h":49.83,"l":49.79,"n":570,"o":49.8,"t":"2026-09-24T19:45:00Z","v":102620,"vw":49.804546},{"c":49.78,"h":49.78,"l":49.78,"n":7,"o":49.78,"t":"2026-09-24T20:00:00Z","v":2683,"vw":49.78},{"c":49.96,"h":49.995,"l":49.91,"n":302,"o":49.95,"t":"2026-09-25T13:30:00Z","v":35835,"vw":49.945062},{"c":49.955,"h":49.965,"l":49.91,"n":206,"o":49.955,"t":"2026-09-25T13:45:00Z","v":25674,"vw":49.940765},{"c":49.865,"h":49.95,"l":49.805,"n":368,"o":49.95,"t":"2026-09-25T14:00:00Z","v":19574,"vw":49.868627},{"c":49.82,"h":49.855,"l":49.805,"n":201,"o":49.84,"t":"2026-09-25T14:15:00Z","v":21035,"vw":49.833892},{"c":49.835,"h":49.84,"l":49.775,"n":199,"o":49.795,"t":"2026-09-25T14:30:00Z","v":17662,"vw":49.817006},{"c":49.875,"h":49.8838,"l":49.8201,"n":263,"o":49.845,"t":"2026-09-25T14:45:00Z","v":79267,"vw":49.853107},{"c":49.855,"h":49.895,"l":49.81,"n":203,"o":49.875,"t":"2026-09-25T15:00:00Z","v":54227,"vw":49.840478},{"c":49.855,"h":49.87,"l":49.825,"n":114,"o":49.85,"t":"2026-09-25T15:15:00Z","v":21969,"vw":49.841347},{"c":49.81,"h":49.91,"l":49.81,"n":285,"o":49.865,"t":"2026-09-25T15:30:00Z","v":49755,"vw":49.867767},{"c":49.98,"h":49.98,"l":49.8,"n":290,"o":49.81,"t":"2026-09-25T15:45:00Z","v":44126,"vw":49.893436},{"c":50.115,"h":50.135,"l":49.98,"n":358,"o":49.98,"t":"2026-09-25T16:00:00Z","v":48484,"vw":50.099001},{"c":50.095,"h":50.125,"l":50.035,"n":344,"o":50.12,"t":"2026-09-25T16:15:00Z","v":75746,"vw":50.073664},{"c":50.055,"h":50.105,"l":50.025,"n":597,"o":50.095,"t":"2026-09-25T16:30:00Z","v":175504,"vw":50.06541},{"c":50.015,"h":50.06,"l":49.995,"n":234,"o":50.06,"t":"2026-09-25T16:45:00Z","v":54118,"vw":50.030289},{"c":50.04,"h":50.05,"l":50.01,"n":173,"o":50.0199,"t":"2026-09-25T17:00:00Z","v":26502,"vw":50.035472},{"c":50.035,"h":50.045,"l":50.02,"n":232,"o":50.025,"t":"2026-09-25T17:15:00Z","v":81350,"vw":50.032662},{"c":50.045,"h":50.055,"l":50.005,"n":302,"o":50.035,"t":"2026-09-25T17:30:00Z","v":67443,"vw":50.030899},{"c":50.045,"h":50.045,"l":50.015,"n":238,"o":50.045,"t":"2026-09-25T17:45:00Z","v":56332,"vw":50.031155},{"c":50.0761,"h":50.0799,"l":50.04,"n":203,"o":50.045,"t":"2026-09-25T18:00:00Z","v":88151,"vw":50.053845},{"c":50.08,"h":50.095,"l":50.055,"n":246,"o":50.08,"t":"2026-09-25T18:15:00Z","v":58188,"vw":50.079041},{"c":50.085,"h":50.115,"l":50.07,"n":92,"o":50.1,"t":"2026-09-25T18:30:00Z","v":30516,"vw":50.090152},{"c":50.106,"h":50.1199,"l":50.095,"n":163,"o":50.1001,"t":"2026-09-25T18:45:00Z","v":57780,"vw":50.104464},{"c":50.105,"h":50.12,"l":50.075,"n":218,"o":50.105,"t":"2026-09-25T19:00:00Z","v":47727,"vw":50.104715},{"c":50.075,"h":50.11,"l":50.075,"n":212,"o":50.105,"t":"2026-09-25T19:15:00Z","v":76327,"vw":50.093327},{"c":50.12,"h":50.1301,"l":50.07,"n":242,"o":50.075,"t":"2026-09-25T19:30:00Z","v":81218,"vw":50.110359},{"c":50.135,"h":50.155,"l":50.12,"n":372,"o":50.12,"t":"2026-09-25T19:45:00Z","v":90910,"vw":50.137085},{"c":50.14,"h":50.14,"l":50.14,"n":6,"o":50.14,"t":"2026-09-25T20:00:00Z","v":419,"vw":50.14},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-09-28T13:15:00Z","v":400,"vw":49.85},{"c":49.95,"h":49.96,"l":49.85,"n":364,"o":49.85,"t":"2026-09-28T13:30:00Z","v":41211,"vw":49.881163},{"c":50.01,"h":50.01,"l":49.945,"n":362,"o":49.965,"t":"2026-09-28T13:45:00Z","v":19636,"vw":49.973878},{"c":49.945,"h":50.02,"l":49.945,"n":155,"o":50.02,"t":"2026-09-28T14:00:00Z","v":9201,"vw":49.963509},{"c":49.97,"h":50,"l":49.94,"n":195,"o":49.95,"t":"2026-09-28T14:15:00Z","v":16645,"vw":49.966291},{"c":49.85,"h":49.98,"l":49.85,"n":260,"o":49.9741,"t":"2026-09-28T14:30:00Z","v":23117,"vw":49.942358},{"c":49.772,"h":49.83,"l":49.73,"n":167,"o":49.83,"t":"2026-09-28T14:45:00Z","v":12422,"vw":49.777604},{"c":49.735,"h":49.795,"l":49.735,"n":188,"o":49.76,"t":"2026-09-28T15:00:00Z","v":47112,"vw":49.765526},{"c":49.74,"h":49.77,"l":49.725,"n":390,"o":49.725,"t":"2026-09-28T15:15:00Z","v":97212,"vw":49.738426},{"c":49.725,"h":49.765,"l":49.695,"n":142,"o":49.745,"t":"2026-09-28T15:30:00Z","v":29077,"vw":49.731731},{"c":49.775,"h":49.785,"l":49.705,"n":123,"o":49.725,"t":"2026-09-28T15:45:00Z","v":34437,"vw":49.729572},{"c":49.78,"h":49.8199,"l":49.765,"n":211,"o":49.78,"t":"2026-09-28T16:00:00Z","v":113093,"vw":49.788455},{"c":50.09,"h":50.13,"l":49.78,"n":486,"o":49.78,"t":"2026-09-28T16:15:00Z","v":58396,"vw":49.99942},{"c":49.965,"h":50.1,"l":49.955,"n":247,"o":50.1,"t":"2026-09-28T16:30:00Z","v":35947,"vw":50.009641},{"c":49.96,"h":49.99,"l":49.9199,"n":181,"o":49.98,"t":"2026-09-28T16:45:00Z","v":38974,"vw":49.951419},{"c":50.12,"h":50.16,"l":49.915,"n":502,"o":49.95,"t":"2026-09-28T17:00:00Z","v":41896,"vw":50.024682},{"c":50.02,"h":50.12,"l":50.005,"n":476,"o":50.12,"t":"2026-09-28T17:15:00Z","v":76008,"vw":50.033469},{"c":50.0199,"h":50.045,"l":50.015,"n":70,"o":50.035,"t":"2026-09-28T17:30:00Z","v":4966,"vw":50.026579},{"c":50.01,"h":50.0401,"l":50.01,"n":187,"o":50.025,"t":"2026-09-28T17:45:00Z","v":10969,"vw":50.019869},{"c":50.02,"h":50.05,"l":50.005,"n":193,"o":50.011,"t":"2026-09-28T18:00:00Z","v":24381,"vw":50.030842},{"c":49.995,"h":50.03,"l":49.995,"n":147,"o":50.025,"t":"2026-09-28T18:15:00Z","v":17639,"vw":50.015241},{"c":49.9862,"h":49.995,"l":49.945,"n":192,"o":49.99,"t":"2026-09-28T18:30:00Z","v":35934,"vw":49.978472},{"c":50,"h":50.01,"l":49.975,"n":166,"o":49.985,"t":"2026-09-28T18:45:00Z","v":19157,"vw":49.993145},{"c":49.9499,"h":50.0059,"l":49.945,"n":204,"o":50.0059,"t":"2026-09-28T19:00:00Z","v":44052,"vw":49.961061},{"c":49.975,"h":49.98,"l":49.94,"n":213,"o":49.945,"t":"2026-09-28T19:15:00Z","v":54149,"vw":49.961368},{"c":49.945,"h":49.9773,"l":49.9341,"n":724,"o":49.9752,"t":"2026-09-28T19:30:00Z","v":111644,"vw":49.956572},{"c":49.915,"h":49.955,"l":49.895,"n":505,"o":49.95,"t":"2026-09-28T19:45:00Z","v":62313,"vw":49.921895},{"c":49.92,"h":49.92,"l":49.92,"n":10,"o":49.92,"t":"2026-09-28T20:00:00Z","v":1349,"vw":49.92},{"c":49.795,"h":49.8,"l":49.72,"n":142,"o":49.77,"t":"2026-09-29T13:30:00Z","v":18072,"vw":49.754129},{"c":49.77,"h":49.81,"l":49.7559,"n":115,"o":49.7587,"t":"2026-09-29T13:45:00Z","v":9408,"vw":49.775984},{"c":49.805,"h":49.82,"l":49.765,"n":311,"o":49.82,"t":"2026-09-29T14:00:00Z","v":30469,"vw":49.802262},{"c":49.805,"h":49.83,"l":49.78,"n":397,"o":49.81,"t":"2026-09-29T14:15:00Z","v":47807,"vw":49.810472},{"c":49.815,"h":49.84,"l":49.7841,"n":340,"o":49.81,"t":"2026-09-29T14:30:00Z","v":78959,"vw":49.824929},{"c":49.755,"h":49.81,"l":49.755,"n":184,"o":49.81,"t":"2026-09-29T14:45:00Z","v":26319,"vw":49.791869},{"c":49.66,"h":49.73,"l":49.645,"n":192,"o":49.725,"t":"2026-09-29T15:00:00Z","v":28367,"vw":49.695463},{"c":49.59,"h":49.67,"l":49.56,"n":88,"o":49.67,"t":"2026-09-29T15:15:00Z","v":9770,"vw":49.585528},{"c":49.6,"h":49.65,"l":49.58,"n":225,"o":49.58,"t":"2026-09-29T15:30:00Z","v":49414,"vw":49.618078},{"c":49.585,"h":49.67,"l":49.565,"n":398,"o":49.605,"t":"2026-09-29T15:45:00Z","v":42283,"vw":49.606497},{"c":49.57,"h":49.605,"l":49.565,"n":270,"o":49.6,"t":"2026-09-29T16:00:00Z","v":78088,"vw":49.582816},{"c":49.595,"h":49.605,"l":49.565,"n":214,"o":49.57,"t":"2026-09-29T16:15:00Z","v":58814,"vw":49.579577},{"c":49.53,"h":49.59,"l":49.53,"n":344,"o":49.59,"t":"2026-09-29T16:30:00Z","v":76453,"vw":49.572511},{"c":49.515,"h":49.54,"l":49.495,"n":210,"o":49.53,"t":"2026-09-29T16:45:00Z","v":66360,"vw":49.524791},{"c":49.54,"h":49.54,"l":49.47,"n":208,"o":49.5001,"t":"2026-09-29T17:00:00Z","v":34877,"vw":49.494963},{"c":49.55,"h":49.55,"l":49.5101,"n":507,"o":49.54,"t":"2026-09-29T17:15:00Z","v":154135,"vw":49.523111},{"c":49.565,"h":49.565,"l":49.535,"n":236,"o":49.555,"t":"2026-09-29T17:30:00Z","v":41620,"vw":49.544117},{"c":49.515,"h":49.58,"l":49.505,"n":251,"o":49.565,"t":"2026-09-29T17:45:00Z","v":38854,"vw":49.538961},{"c":49.6503,"h":49.66,"l":49.525,"n":420,"o":49.525,"t":"2026-09-29T18:00:00Z","v":53057,"vw":49.605178},{"c":49.665,"h":49.705,"l":49.6501,"n":618,"o":49.66,"t":"2026-09-29T18:15:00Z","v":170572,"vw":49.665966},{"c":49.74,"h":49.77,"l":49.64,"n":474,"o":49.66,"t":"2026-09-29T18:30:00Z","v":140352,"vw":49.710023},{"c":49.75,"h":49.755,"l":49.695,"n":402,"o":49.725,"t":"2026-09-29T18:45:00Z","v":103658,"vw":49.724386},{"c":49.745,"h":49.77,"l":49.74,"n":431,"o":49.755,"t":"2026-09-29T19:00:00Z","v":132321,"vw":49.757097},{"c":49.755,"h":49.7701,"l":49.725,"n":416,"o":49.74,"t":"2026-09-29T19:15:00Z","v":121370,"vw":49.75428},{"c":49.735,"h":49.77,"l":49.735,"n":375,"o":49.76,"t":"2026-09-29T19:30:00Z","v":70989,"vw":49.754782},{"c":49.815,"h":49.815,"l":49.725,"n":601,"o":49.735,"t":"2026-09-29T19:45:00Z","v":153356,"vw":49.752724},{"c":49.81,"h":49.81,"l":49.81,"n":5,"o":49.81,"t":"2026-09-29T20:00:00Z","v":683,"vw":49.81},{"c":49.78,"h":49.92,"l":49.77,"n":381,"o":49.89,"t":"2026-09-30T13:30:00Z","v":46321,"vw":49.850322},{"c":49.825,"h":49.825,"l":49.73,"n":409,"o":49.775,"t":"2026-09-30T13:45:00Z","v":58025,"vw":49.782668},{"c":49.86,"h":49.89,"l":49.78,"n":470,"o":49.82,"t":"2026-09-30T14:00:00Z","v":35527,"vw":49.832868},{"c":49.79,"h":49.885,"l":49.775,"n":302,"o":49.865,"t":"2026-09-30T14:15:00Z","v":32726,"vw":49.846085},{"c":49.79,"h":49.835,"l":49.755,"n":385,"o":49.78,"t":"2026-09-30T14:30:00Z","v":44975,"vw":49.794594},{"c":49.76,"h":49.82,"l":49.755,"n":555,"o":49.775,"t":"2026-09-30T14:45:00Z","v":1109194,"vw":49.799177},{"c":49.73,"h":49.7703,"l":49.715,"n":716,"o":49.755,"t":"2026-09-30T15:00:00Z","v":93519,"vw":49.743586},{"c":49.74,"h":49.785,"l":49.6901,"n":631,"o":49.745,"t":"2026-09-30T15:15:00Z","v":114933,"vw":49.733697},{"c":49.605,"h":49.755,"l":49.605,"n":497,"o":49.745,"t":"2026-09-30T15:30:00Z","v":82529,"vw":49.679891},{"c":49.65,"h":49.685,"l":49.615,"n":364,"o":49.615,"t":"2026-09-30T15:45:00Z","v":85092,"vw":49.640683},{"c":49.665,"h":49.675,"l":49.63,"n":346,"o":49.65,"t":"2026-09-30T16:00:00Z","v":95581,"vw":49.65464},{"c":49.625,"h":49.665,"l":49.61,"n":258,"o":49.665,"t":"2026-09-30T16:15:00Z","v":58084,"vw":49.636133},{"c":49.645,"h":49.645,"l":49.595,"n":340,"o":49.625,"t":"2026-09-30T16:30:00Z","v":87402,"vw":49.615826},{"c":49.64,"h":49.655,"l":49.615,"n":292,"o":49.645,"t":"2026-09-30T16:45:00Z","v":78882,"vw":49.630851},{"c":49.635,"h":49.651,"l":49.625,"n":360,"o":49.6401,"t":"2026-09-30T17:00:00Z","v":108060,"vw":49.639731},{"c":49.605,"h":49.635,"l":49.57,"n":250,"o":49.635,"t":"2026-09-30T17:15:00Z","v":46407,"vw":49.599154},{"c":49.605,"h":49.6199,"l":49.59,"n":335,"o":49.605,"t":"2026-09-30T17:30:00Z","v":108718,"vw":49.603555},{"c":49.6,"h":49.625,"l":49.585,"n":281,"o":49.6,"t":"2026-09-30T17:45:00Z","v":75047,"vw":49.597909},{"c":49.56,"h":49.605,"l":49.56,"n":219,"o":49.605,"t":"2026-09-30T18:00:00Z","v":133752,"vw":49.579811},{"c":49.535,"h":49.57,"l":49.51,"n":343,"o":49.565,"t":"2026-09-30T18:15:00Z","v":142987,"vw":49.549406},{"c":49.545,"h":49.5466,"l":49.505,"n":392,"o":49.535,"t":"2026-09-30T18:30:00Z","v":89322,"vw":49.527757},{"c":49.535,"h":49.545,"l":49.5,"n":279,"o":49.545,"t":"2026-09-30T18:45:00Z","v":126747,"vw":49.518179},{"c":49.535,"h":49.535,"l":49.5,"n":379,"o":49.535,"t":"2026-09-30T19:00:00Z","v":95217,"vw":49.520337},{"c":49.495,"h":49.535,"l":49.485,"n":294,"o":49.535,"t":"2026-09-30T19:15:00Z","v":68973,"vw":49.505539},{"c":49.46,"h":49.5,"l":49.435,"n":410,"o":49.495,"t":"2026-09-30T19:30:00Z","v":239058,"vw":49.483276},{"c":49.46,"h":49.49,"l":49.4,"n":991,"o":49.46,"t":"2026-09-30T19:45:00Z","v":166602,"vw":49.445635},{"c":49.47,"h":49.47,"l":49.47,"n":4,"o":49.47,"t":"2026-09-30T20:00:00Z","v":1360,"vw":49.47},{"c":49.41,"h":49.41,"l":49.41,"n":1,"o":49.41,"t":"2026-09-30T22:00:00Z","v":100,"vw":49.41},{"c":49.31,"h":49.31,"l":49.31,"n":1,"o":49.31,"t":"2026-10-01T12:00:00Z","v":200,"vw":49.31},{"c":49.46,"h":49.46,"l":49.46,"n":1,"o":49.46,"t":"2026-10-01T12:30:00Z","v":4997,"vw":49.46},{"c":49.27,"h":49.4299,"l":49.255,"n":299,"o":49.32,"t":"2026-10-01T13:30:00Z","v":36703,"vw":49.324655},{"c":49.28,"h":49.33,"l":49.275,"n":311,"o":49.28,"t":"2026-10-01T13:45:00Z","v":24272,"vw":49.29921},{"c":49.15,"h":49.25,"l":49.13,"n":721,"o":49.25,"t":"2026-10-01T14:00:00Z","v":59572,"vw":49.172281},{"c":49.14,"h":49.21,"l":49.1238,"n":467,"o":49.175,"t":"2026-10-01T14:15:00Z","v":89623,"vw":49.1642},{"c":49.185,"h":49.265,"l":49.13,"n":512,"o":49.135,"t":"2026-10-01T14:30:00Z","v":1105730,"vw":49.170597},{"c":49.13,"h":49.245,"l":49.105,"n":591,"o":49.1943,"t":"2026-10-01T14:45:00Z","v":99237,"vw":49.156754},{"c":49.14,"h":49.14,"l":49.055,"n":475,"o":49.13,"t":"2026-10-01T15:00:00Z","v":63415,"vw":49.086619},{"c":49.125,"h":49.155,"l":49.105,"n":478,"o":49.14,"t":"2026-10-01T15:15:00Z","v":94079,"vw":49.129613},{"c":49.0503,"h":49.125,"l":48.99,"n":473,"o":49.115,"t":"2026-10-01T15:30:00Z","v":65539,"vw":49.049675},{"c":49.08,"h":49.11,"l":48.99,"n":423,"o":49.05,"t":"2026-10-01T15:45:00Z","v":60918,"vw":49.046802},{"c":49.075,"h":49.1351,"l":49.075,"n":212,"o":49.0923,"t":"2026-10-01T16:00:00Z","v":24059,"vw":49.102655},{"c":49.1199,"h":49.15,"l":49.0789,"n":211,"o":49.095,"t":"2026-10-01T16:15:00Z","v":48954,"vw":49.117189},{"c":49.095,"h":49.14,"l":49.055,"n":182,"o":49.12,"t":"2026-10-01T16:30:00Z","v":28102,"vw":49.104095},{"c":49.035,"h":49.115,"l":49.01,"n":247,"o":49.085,"t":"2026-10-01T16:45:00Z","v":35340,"vw":49.070287},{"c":49.115,"h":49.1201,"l":49.02,"n":286,"o":49.03,"t":"2026-10-01T17:00:00Z","v":50643,"vw":49.091012},{"c":49.19,"h":49.235,"l":49.1,"n":180,"o":49.1,"t":"2026-10-01T17:15:00Z","v":35459,"vw":49.157746},{"c":49.235,"h":49.3,"l":49.195,"n":571,"o":49.2,"t":"2026-10-01T17:30:00Z","v":98727,"vw":49.230196},{"c":49.125,"h":49.25,"l":49.095,"n":467,"o":49.235,"t":"2026-10-01T17:45:00Z","v":78152,"vw":49.137808},{"c":49.0799,"h":49.1201,"l":49.025,"n":450,"o":49.1201,"t":"2026-10-01T18:00:00Z","v":83438,"vw":49.070463},{"c":49.105,"h":49.155,"l":49.07,"n":625,"o":49.08,"t":"2026-10-01T18:15:00Z","v":161927,"vw":49.106402},{"c":49.125,"h":49.185,"l":49.075,"n":389,"o":49.105,"t":"2026-10-01T18:30:00Z","v":103035,"vw":49.131262},{"c":49.1459,"h":49.15,"l":49.11,"n":231,"o":49.125,"t":"2026-10-01T18:45:00Z","v":61415,"vw":49.129341},{"c":49.125,"h":49.155,"l":49.105,"n":534,"o":49.15,"t":"2026-10-01T19:00:00Z","v":133146,"vw":49.128645},{"c":49.1301,"h":49.145,"l":49.1,"n":362,"o":49.129,"t":"2026-10-01T19:15:00Z","v":89946,"vw":49.121846},{"c":49.155,"h":49.175,"l":49.135,"n":434,"o":49.14,"t":"2026-10-01T19:30:00Z","v":98329,"vw":49.153174},{"c":49.18,"h":49.23,"l":49.15,"n":753,"o":49.15,"t":"2026-10-01T19:45:00Z","v":172164,"vw":49.185065},{"c":49.2,"h":49.2,"l":49.2,"n":8,"o":49.2,"t":"2026-10-01T20:00:00Z","v":588,"vw":49.2},{"c":49.74,"h":49.74,"l":49.6,"n":438,"o":49.63,"t":"2026-10-02T13:30:00Z","v":32891,"vw":49.662218},{"c":49.775,"h":49.8,"l":49.66,"n":527,"o":49.75,"t":"2026-10-02T13:45:00Z","v":53893,"vw":49.735331},{"c":49.795,"h":49.855,"l":49.73,"n":590,"o":49.8,"t":"2026-10-02T14:00:00Z","v":50086,"vw":49.809639},{"c":49.805,"h":49.85,"l":49.765,"n":338,"o":49.8,"t":"2026-10-02T14:15:00Z","v":100817,"vw":49.787847},{"c":49.835,"h":49.845,"l":49.78,"n":339,"o":49.8001,"t":"2026-10-02T14:30:00Z","v":22204,"vw":49.813562},{"c":49.755,"h":49.85,"l":49.7547,"n":297,"o":49.82,"t":"2026-10-02T14:45:00Z","v":62235,"vw":49.783776},{"c":49.635,"h":49.76,"l":49.6101,"n":317,"o":49.76,"t":"2026-10-02T15:00:00Z","v":53522,"vw":49.644969},{"c":49.5798,"h":49.635,"l":49.515,"n":354,"o":49.625,"t":"2026-10-02T15:15:00Z","v":48889,"vw":49.578887},{"c":49.635,"h":49.66,"l":49.58,"n":310,"o":49.59,"t":"2026-10-02T15:30:00Z","v":60510,"vw":49.643925},{"c":49.635,"h":49.655,"l":49.61,"n":225,"o":49.615,"t":"2026-10-02T15:45:00Z","v":34623,"vw":49.628694},{"c":49.675,"h":49.675,"l":49.625,"n":394,"o":49.655,"t":"2026-10-02T16:00:00Z","v":64457,"vw":49.648167},{"c":49.61,"h":49.685,"l":49.61,"n":408,"o":49.66,"t":"2026-10-02T16:15:00Z","v":84476,"vw":49.648839},{"c":49.605,"h":49.645,"l":49.5959,"n":231,"o":49.62,"t":"2026-10-02T16:30:00Z","v":229380,"vw":49.622498},{"c":49.66,"h":49.67,"l":49.6143,"n":247,"o":49.62,"t":"2026-10-02T16:45:00Z","v":59480,"vw":49.636367},{"c":49.655,"h":49.71,"l":49.655,"n":214,"o":49.67,"t":"2026-10-02T17:00:00Z","v":61599,"vw":49.68338},{"c":49.6,"h":49.6999,"l":49.59,"n":254,"o":49.675,"t":"2026-10-02T17:15:00Z","v":55213,"vw":49.646188},{"c":49.66,"h":49.665,"l":49.6,"n":211,"o":49.6,"t":"2026-10-02T17:30:00Z","v":59635,"vw":49.641398},{"c":49.68,"h":49.705,"l":49.65,"n":360,"o":49.6701,"t":"2026-10-02T17:45:00Z","v":121170,"vw":49.676743},{"c":49.7076,"h":49.7076,"l":49.68,"n":216,"o":49.685,"t":"2026-10-02T18:00:00Z","v":59903,"vw":49.68858},{"c":49.7,"h":49.705,"l":49.664,"n":457,"o":49.7,"t":"2026-10-02T18:15:00Z","v":89379,"vw":49.685093},{"c":49.7201,"h":49.725,"l":49.695,"n":226,"o":49.705,"t":"2026-10-02T18:30:00Z","v":47886,"vw":49.712983},{"c":49.73,"h":49.74,"l":49.71,"n":236,"o":49.725,"t":"2026-10-02T18:45:00Z","v":226052,"vw":49.735589},{"c":49.755,"h":49.755,"l":49.715,"n":395,"o":49.73,"t":"2026-10-02T19:00:00Z","v":115875,"vw":49.738617},{"c":49.775,"h":49.795,"l":49.745,"n":429,"o":49.755,"t":"2026-10-02T19:15:00Z","v":126928,"vw":49.772427},{"c":49.805,"h":49.81,"l":49.775,"n":348,"o":49.78,"t":"2026-10-02T19:30:00Z","v":115328,"vw":49.794267},{"c":49.79,"h":49.815,"l":49.77,"n":548,"o":49.8,"t":"2026-10-02T19:45:00Z","v":109204,"vw":49.790539},{"c":49.8,"h":49.8,"l":49.8,"n":6,"o":49.8,"t":"2026-10-02T20:00:00Z","v":471,"vw":49.8},{"c":49.38,"h":49.55,"l":49.38,"n":428,"o":49.49,"t":"2026-10-05T13:30:00Z","v":44234,"vw":49.480166},{"c":49.405,"h":49.44,"l":49.335,"n":310,"o":49.3784,"t":"2026-10-05T13:45:00Z","v":43088,"vw":49.383943},{"c":49.515,"h":49.53,"l":49.39,"n":422,"o":49.415,"t":"2026-10-05T14:00:00Z","v":22955,"vw":49.470463},{"c":49.515,"h":49.5587,"l":49.5,"n":309,"o":49.51,"t":"2026-10-05T14:15:00Z","v":41454,"vw":49.521507},{"c":49.56,"h":49.565,"l":49.495,"n":378,"o":49.52,"t":"2026-10-05T14:30:00Z","v":56541,"vw":49.526343},{"c":49.595,"h":49.605,"l":49.555,"n":131,"o":49.56,"t":"2026-10-05T14:45:00Z","v":18403,"vw":49.573491},{"c":49.535,"h":49.6159,"l":49.535,"n":143,"o":49.61,"t":"2026-10-05T15:00:00Z","v":23599,"vw":49.556967},{"c":49.555,"h":49.555,"l":49.505,"n":228,"o":49.535,"t":"2026-10-05T15:15:00Z","v":35151,"vw":49.536484},{"c":49.6,"h":49.625,"l":49.5524,"n":299,"o":49.57,"t":"2026-10-05T15:30:00Z","v":69809,"vw":49.586075},{"c":49.595,"h":49.5999,"l":49.565,"n":285,"o":49.595,"t":"2026-10-05T15:45:00Z","v":50732,"vw":49.588773},{"c":49.58,"h":49.595,"l":49.56,"n":334,"o":49.5901,"t":"2026-10-05T16:00:00Z","v":96925,"vw":49.58193},{"c":49.595,"h":49.61,"l":49.575,"n":329,"o":49.58,"t":"2026-10-05T16:15:00Z","v":84572,"vw":49.589784},{"c":49.625,"h":49.625,"l":49.5939,"n":127,"o":49.595,"t":"2026-10-05T16:30:00Z","v":30210,"vw":49.61537},{"c":49.59,"h":49.63,"l":49.59,"n":286,"o":49.62,"t":"2026-10-05T16:45:00Z","v":72366,"vw":49.611946},{"c":49.585,"h":49.595,"l":49.57,"n":191,"o":49.58,"t":"2026-10-05T17:00:00Z","v":38617,"vw":49.581233},{"c":49.6,"h":49.61,"l":49.585,"n":183,"o":49.585,"t":"2026-10-05T17:15:00Z","v":62093,"vw":49.598235},{"c":49.625,"h":49.625,"l":49.595,"n":209,"o":49.605,"t":"2026-10-05T17:30:00Z","v":74915,"vw":49.610299},{"c":49.675,"h":49.68,"l":49.63,"n":108,"o":49.635,"t":"2026-10-05T17:45:00Z","v":33366,"vw":49.655713},{"c":49.685,"h":49.7099,"l":49.68,"n":276,"o":49.7,"t":"2026-10-05T18:00:00Z","v":59728,"vw":49.699752},{"c":49.7201,"h":49.725,"l":49.685,"n":257,"o":49.685,"t":"2026-10-05T18:15:00Z","v":72284,"vw":49.694928},{"c":49.695,"h":49.7199,"l":49.69,"n":513,"o":49.7199,"t":"2026-10-05T18:30:00Z","v":143219,"vw":49.706354},{"c":49.715,"h":49.7199,"l":49.69,"n":378,"o":49.695,"t":"2026-10-05T18:45:00Z","v":103141,"vw":49.698399},{"c":49.745,"h":49.755,"l":49.72,"n":632,"o":49.72,"t":"2026-10-05T19:00:00Z","v":164377,"vw":49.740156},{"c":49.7602,"h":49.77,"l":49.74,"n":361,"o":49.745,"t":"2026-10-05T19:15:00Z","v":113351,"vw":49.758799},{"c":49.7401,"h":49.76,"l":49.7399,"n":369,"o":49.755,"t":"2026-10-05T19:30:00Z","v":76744,"vw":49.750887},{"c":49.71,"h":49.755,"l":49.675,"n":370,"o":49.755,"t":"2026-10-05T19:45:00Z","v":50420,"vw":49.706694},{"c":49.7,"h":49.7,"l":49.7,"n":6,"o":49.7,"t":"2026-10-05T20:00:00Z","v":590,"vw":49.7},{"c":49.845,"h":49.95,"l":49.845,"n":396,"o":49.9,"t":"2026-10-06T13:30:00Z","v":73097,"vw":49.883252},{"c":49.855,"h":49.865,"l":49.83,"n":272,"o":49.845,"t":"2026-10-06T13:45:00Z","v":66853,"vw":49.847228},{"c":49.845,"h":49.885,"l":49.83,"n":425,"o":49.84,"t":"2026-10-06T14:00:00Z","v":234004,"vw":49.851461},{"c":49.775,"h":49.85,"l":49.755,"n":219,"o":49.8441,"t":"2026-10-06T14:15:00Z","v":24235,"vw":49.779597},{"c":49.805,"h":49.815,"l":49.76,"n":263,"o":49.775,"t":"2026-10-06T14:30:00Z","v":63733,"vw":49.79417},{"c":49.895,"h":49.895,"l":49.8,"n":138,"o":49.8,"t":"2026-10-06T14:45:00Z","v":13541,"vw":49.827643},{"c":49.945,"h":49.945,"l":49.88,"n":187,"o":49.885,"t":"2026-10-06T15:00:00Z","v":33289,"vw":49.907813},{"c":49.94,"h":49.955,"l":49.9214,"n":168,"o":49.945,"t":"2026-10-06T15:15:00Z","v":33232,"vw":49.938199},{"c":49.9465,"h":49.9551,"l":49.9201,"n":187,"o":49.93,"t":"2026-10-06T15:30:00Z","v":32488,"vw":49.937081},{"c":49.94,"h":49.97,"l":49.94,"n":198,"o":49.945,"t":"2026-10-06T15:45:00Z","v":68136,"vw":49.953952},{"c":49.895,"h":49.945,"l":49.89,"n":199,"o":49.935,"t":"2026-10-06T16:00:00Z","v":42712,"vw":49.916407},{"c":49.865,"h":49.905,"l":49.865,"n":204,"o":49.895,"t":"2026-10-06T16:15:00Z","v":57351,"vw":49.889577},{"c":49.855,"h":49.875,"l":49.8401,"n":251,"o":49.8599,"t":"2026-10-06T16:30:00Z","v":79244,"vw":49.859273},{"c":49.84,"h":49.855,"l":49.825,"n":118,"o":49.855,"t":"2026-10-06T16:45:00Z","v":18947,"vw":49.831987},{"c":49.8397,"h":49.86,"l":49.82,"n":148,"o":49.84,"t":"2026-10-06T17:00:00Z","v":40465,"vw":49.836271},{"c":49.85,"h":49.8656,"l":49.82,"n":121,"o":49.83,"t":"2026-10-06T17:15:00Z","v":26000,"vw":49.841102},{"c":49.865,"h":49.865,"l":49.83,"n":133,"o":49.845,"t":"2026-10-06T17:30:00Z","v":53393,"vw":49.849662},{"c":49.87,"h":49.8851,"l":49.851,"n":225,"o":49.8551,"t":"2026-10-06T17:45:00Z","v":50664,"vw":49.865181},{"c":49.875,"h":49.88,"l":49.8543,"n":277,"o":49.87,"t":"2026-10-06T18:00:00Z","v":90423,"vw":49.869607},{"c":49.8099,"h":49.8701,"l":49.8,"n":323,"o":49.87,"t":"2026-10-06T18:15:00Z","v":73669,"vw":49.838493},{"c":49.805,"h":49.8073,"l":49.785,"n":157,"o":49.805,"t":"2026-10-06T18:30:00Z","v":32960,"vw":49.796212},{"c":49.825,"h":49.836,"l":49.795,"n":206,"o":49.805,"t":"2026-10-06T18:45:00Z","v":52625,"vw":49.814409},{"c":49.835,"h":49.845,"l":49.81,"n":325,"o":49.825,"t":"2026-10-06T19:00:00Z","v":65963,"vw":49.826565},{"c":49.795,"h":49.84,"l":49.79,"n":405,"o":49.835,"t":"2026-10-06T19:15:00Z","v":149575,"vw":49.813734},{"c":49.765,"h":49.805,"l":49.755,"n":313,"o":49.795,"t":"2026-10-06T19:30:00Z","v":60843,"vw":49.772241},{"c":49.755,"h":49.795,"l":49.755,"n":609,"o":49.765,"t":"2026-10-06T19:45:00Z","v":116476,"vw":49.776182},{"c":49.77,"h":49.77,"l":49.77,"n":7,"o":49.77,"t":"2026-10-06T20:00:00Z","v":821,"vw":49.77},{"c":49.135,"h":49.255,"l":49.12,"n":513,"o":49.22,"t":"2026-10-07T13:30:00Z","v":75003,"vw":49.157971},{"c":49.165,"h":49.175,"l":49.115,"n":460,"o":49.14,"t":"2026-10-07T13:45:00Z","v":63582,"vw":49.138527},{"c":49.155,"h":49.19,"l":49.14,"n":378,"o":49.18,"t":"2026-10-07T14:00:00Z","v":129705,"vw":49.152011},{"c":49.215,"h":49.235,"l":49.16,"n":212,"o":49.16,"t":"2026-10-07T14:15:00Z","v":25184,"vw":49.203934},{"c":49.1998,"h":49.245,"l":49.19,"n":534,"o":49.21,"t":"2026-10-07T14:30:00Z","v":49513,"vw":49.219038},{"c":49.25,"h":49.265,"l":49.195,"n":215,"o":49.195,"t":"2026-10-07T14:45:00Z","v":25219,"vw":49.209591},{"c":49.25,"h":49.29,"l":49.195,"n":255,"o":49.23,"t":"2026-10-07T15:00:00Z","v":18871,"vw":49.226977},{"c":49.21,"h":49.25,"l":49.17,"n":224,"o":49.25,"t":"2026-10-07T15:15:00Z","v":22866,"vw":49.200646},{"c":49.26,"h":49.275,"l":49.195,"n":360,"o":49.195,"t":"2026-10-07T15:30:00Z","v":86384,"vw":49.245216},{"c":49.265,"h":49.27,"l":49.235,"n":141,"o":49.26,"t":"2026-10-07T15:45:00Z","v":18851,"vw":49.257171},{"c":49.305,"h":49.325,"l":49.245,"n":224,"o":49.265,"t":"2026-10-07T16:00:00Z","v":30321,"vw":49.277438},{"c":49.3101,"h":49.325,"l":49.3,"n":301,"o":49.3001,"t":"2026-10-07T16:15:00Z","v":101890,"vw":49.307447},{"c":49.2599,"h":49.31,"l":49.24,"n":263,"o":49.31,"t":"2026-10-07T16:30:00Z","v":61621,"vw":49.283295},{"c":49.275,"h":49.285,"l":49.26,"n":243,"o":49.26,"t":"2026-10-07T16:45:00Z","v":55797,"vw":49.269047},{"c":49.37,"h":49.39,"l":49.2701,"n":364,"o":49.28,"t":"2026-10-07T17:00:00Z","v":89378,"vw":49.335022},{"c":49.345,"h":49.39,"l":49.345,"n":171,"o":49.37,"t":"2026-10-07T17:15:00Z","v":40980,"vw":49.366234},{"c":49.345,"h":49.36,"l":49.335,"n":130,"o":49.34,"t":"2026-10-07T17:30:00Z","v":44796,"vw":49.344643},{"c":49.3501,"h":49.365,"l":49.32,"n":199,"o":49.345,"t":"2026-10-07T17:45:00Z","v":47984,"vw":49.339091},{"c":49.335,"h":49.385,"l":49.33,"n":507,"o":49.36,"t":"2026-10-07T18:00:00Z","v":115248,"vw":49.353842},{"c":49.335,"h":49.3499,"l":49.3101,"n":232,"o":49.335,"t":"2026-10-07T18:15:00Z","v":55681,"vw":49.332151},{"c":49.3401,"h":49.35,"l":49.315,"n":333,"o":49.34,"t":"2026-10-07T18:30:00Z","v":88595,"vw":49.338016},{"c":49.34,"h":49.37,"l":49.335,"n":181,"o":49.34,"t":"2026-10-07T18:45:00Z","v":70990,"vw":49.355624},{"c":49.31,"h":49.36,"l":49.29,"n":422,"o":49.34,"t":"2026-10-07T19:00:00Z","v":99144,"vw":49.328096},{"c":49.31,"h":49.33,"l":49.305,"n":424,"o":49.315,"t":"2026-10-07T19:15:00Z","v":232688,"vw":49.312484},{"c":49.305,"h":49.3299,"l":49.29,"n":643,"o":49.315,"t":"2026-10-07T19:30:00Z","v":66450,"vw":49.314871},{"c":49.31,"h":49.32,"l":49.285,"n":347,"o":49.305,"t":"2026-10-07T19:45:00Z","v":36527,"vw":49.298073},{"c":49.31,"h":49.31,"l":49.31,"n":10,"o":49.31,"t":"2026-10-07T20:00:00Z","v":432,"vw":49.31},{"c":49.2555,"h":49.2799,"l":49.205,"n":246,"o":49.21,"t":"2026-10-08T13:30:00Z","v":32538,"vw":49.228144},{"c":49.3,"h":49.31,"l":49.242,"n":180,"o":49.245,"t":"2026-10-08T13:45:00Z","v":22026,"vw":49.273162},{"c":49.3,"h":49.34,"l":49.285,"n":302,"o":49.29,"t":"2026-10-08T14:00:00Z","v":39261,"vw":49.311252},{"c":49.38,"h":49.38,"l":49.29,"n":360,"o":49.2943,"t":"2026-10-08T14:15:00Z","v":50133,"vw":49.322091},{"c":49.3299,"h":49.42,"l":49.315,"n":154,"o":49.38,"t":"2026-10-08T14:30:00Z","v":26061,"vw":49.368266},{"c":49.235,"h":49.32,"l":49.235,"n":233,"o":49.32,"t":"2026-10-08T14:45:00Z","v":18981,"vw":49.282072},{"c":49.1751,"h":49.23,"l":49.1751,"n":201,"o":49.23,"t":"2026-10-08T15:00:00Z","v":39316,"vw":49.207676},{"c":49.16,"h":49.1981,"l":49.14,"n":245,"o":49.17,"t":"2026-10-08T15:15:00Z","v":49662,"vw":49.164333},{"c":49.13,"h":49.15,"l":49.105,"n":124,"o":49.15,"t":"2026-10-08T15:30:00Z","v":14216,"vw":49.116591},{"c":49.1,"h":49.145,"l":49.09,"n":237,"o":49.13,"t":"2026-10-08T15:45:00Z","v":29425,"vw":49.103258},{"c":49.13,"h":49.13,"l":49.08,"n":355,"o":49.1,"t":"2026-10-08T16:00:00Z","v":91976,"vw":49.096065},{"c":49.23,"h":49.37,"l":49.125,"n":542,"o":49.13,"t":"2026-10-08T16:15:00Z","v":92506,"vw":49.232839},{"c":49.23,"h":49.25,"l":49.18,"n":208,"o":49.225,"t":"2026-10-08T16:30:00Z","v":31322,"vw":49.220424},{"c":49.2,"h":49.24,"l":49.17,"n":332,"o":49.225,"t":"2026-10-08T16:45:00Z","v":35541,"vw":49.199694},{"c":49.29,"h":49.29,"l":49.155,"n":311,"o":49.19,"t":"2026-10-08T17:00:00Z","v":41624,"vw":49.225878},{"c":49.275,"h":49.315,"l":49.25,"n":420,"o":49.2801,"t":"2026-10-08T17:15:00Z","v":65253,"vw":49.284998},{"c":49.345,"h":49.3451,"l":49.27,"n":513,"o":49.28,"t":"2026-10-08T17:30:00Z","v":176554,"vw":49.312949},{"c":49.335,"h":49.3471,"l":49.285,"n":306,"o":49.34,"t":"2026-10-08T17:45:00Z","v":56691,"vw":49.317456},{"c":49.32,"h":49.335,"l":49.285,"n":311,"o":49.335,"t":"2026-10-08T18:00:00Z","v":77650,"vw":49.311042},{"c":49.32,"h":49.345,"l":49.3,"n":275,"o":49.3151,"t":"2026-10-08T18:15:00Z","v":37728,"vw":49.325984},{"c":49.295,"h":49.31,"l":49.285,"n":242,"o":49.31,"t":"2026-10-08T18:30:00Z","v":36776,"vw":49.295175},{"c":49.31,"h":49.33,"l":49.295,"n":249,"o":49.3,"t":"2026-10-08T18:45:00Z","v":32099,"vw":49.311693},{"c":49.345,"h":49.345,"l":49.3,"n":544,"o":49.305,"t":"2026-10-08T19:00:00Z","v":111144,"vw":49.327977},{"c":49.325,"h":49.36,"l":49.315,"n":661,"o":49.345,"t":"2026-10-08T19:15:00Z","v":159492,"vw":49.338576},{"c":49.335,"h":49.3451,"l":49.31,"n":323,"o":49.325,"t":"2026-10-08T19:30:00Z","v":52216,"vw":49.329631},{"c":49.38,"h":49.385,"l":49.33,"n":518,"o":49.335,"t":"2026-10-08T19:45:00Z","v":80021,"vw":49.351136},{"c":49.38,"h":49.38,"l":49.38,"n":5,"o":49.38,"t":"2026-10-08T20:00:00Z","v":1669,"vw":49.38},{"c":49.66,"h":49.66,"l":49.66,"n":3,"o":49.66,"t":"2026-10-09T13:15:00Z","v":500,"vw":49.66},{"c":49.655,"h":49.745,"l":49.64,"n":207,"o":49.65,"t":"2026-10-09T13:30:00Z","v":25875,"vw":49.681423},{"c":49.705,"h":49.736,"l":49.66,"n":111,"o":49.66,"t":"2026-10-09T13:45:00Z","v":13415,"vw":49.695164},{"c":49.67,"h":49.7,"l":49.65,"n":285,"o":49.6901,"t":"2026-10-09T14:00:00Z","v":26493,"vw":49.673973},{"c":49.6356,"h":49.675,"l":49.625,"n":188,"o":49.67,"t":"2026-10-09T14:15:00Z","v":15838,"vw":49.64158},{"c":49.63,"h":49.66,"l":49.61,"n":169,"o":49.635,"t":"2026-10-09T14:30:00Z","v":22448,"vw":49.633023},{"c":49.635,"h":49.65,"l":49.615,"n":211,"o":49.625,"t":"2026-10-09T14:45:00Z","v":33111,"vw":49.630236},{"c":49.685,"h":49.685,"l":49.635,"n":218,"o":49.64,"t":"2026-10-09T15:00:00Z","v":35551,"vw":49.67035},{"c":49.69,"h":49.7199,"l":49.685,"n":228,"o":49.685,"t":"2026-10-09T15:15:00Z","v":77499,"vw":49.704471},{"c":49.69,"h":49.7,"l":49.675,"n":138,"o":49.6899,"t":"2026-10-09T15:30:00Z","v":25900,"vw":49.688345},{"c":49.695,"h":49.706,"l":49.67,"n":267,"o":49.685,"t":"2026-10-09T15:45:00Z","v":74658,"vw":49.694758},{"c":49.705,"h":49.705,"l":49.67,"n":230,"o":49.695,"t":"2026-10-09T16:00:00Z","v":80038,"vw":49.690823},{"c":49.695,"h":49.7051,"l":49.6801,"n":77,"o":49.705,"t":"2026-10-09T16:15:00Z","v":20852,"vw":49.692096},{"c":49.705,"h":49.715,"l":49.69,"n":77,"o":49.695,"t":"2026-10-09T16:30:00Z","v":30614,"vw":49.702125},{"c":49.695,"h":49.725,"l":49.695,"n":93,"o":49.72,"t":"2026-10-09T16:45:00Z","v":25451,"vw":49.710444},{"c":49.71,"h":49.7199,"l":49.695,"n":133,"o":49.695,"t":"2026-10-09T17:00:00Z","v":38838,"vw":49.704697},{"c":49.7101,"h":49.725,"l":49.705,"n":136,"o":49.7079,"t":"2026-10-09T17:15:00Z","v":56098,"vw":49.716139},{"c":49.725,"h":49.745,"l":49.71,"n":122,"o":49.73,"t":"2026-10-09T17:30:00Z","v":39260,"vw":49.729835},{"c":49.755,"h":49.755,"l":49.725,"n":108,"o":49.73,"t":"2026-10-09T17:45:00Z","v":30526,"vw":49.73807},{"c":49.77,"h":49.78,"l":49.745,"n":137,"o":49.755,"t":"2026-10-09T18:00:00Z","v":47580,"vw":49.761795},{"c":49.765,"h":49.7899,"l":49.76,"n":122,"o":49.765,"t":"2026-10-09T18:15:00Z","v":46653,"vw":49.773149},{"c":49.775,"h":49.7799,"l":49.755,"n":82,"o":49.775,"t":"2026-10-09T18:30:00Z","v":34273,"vw":49.76998},{"c":49.8,"h":49.84,"l":49.765,"n":308,"o":49.765,"t":"2026-10-09T18:45:00Z","v":60641,"vw":49.799437},{"c":49.82,"h":49.8391,"l":49.815,"n":155,"o":49.8199,"t":"2026-10-09T19:00:00Z","v":37831,"vw":49.825033},{"c":49.815,"h":49.83,"l":49.8124,"n":197,"o":49.82,"t":"2026-10-09T19:15:00Z","v":57965,"vw":49.821044},{"c":49.82,"h":49.83,"l":49.805,"n":257,"o":49.814,"t":"2026-10-09T19:30:00Z","v":66400,"vw":49.821509},{"c":49.825,"h":49.8394,"l":49.8,"n":256,"o":49.82,"t":"2026-10-09T19:45:00Z","v":56118,"vw":49.823378},{"c":49.84,"h":49.84,"l":49.84,"n":4,"o":49.84,"t":"2026-10-09T20:00:00Z","v":712,"vw":49.84},{"c":49.84,"h":49.84,"l":49.84,"n":34,"o":49.84,"t":"2026-10-09T21:15:00Z","v":1603,"vw":49.84},{"c":49.9,"h":49.9,"l":49.84,"n":18,"o":49.84,"t":"2026-10-09T21:30:00Z","v":1738,"vw":49.866038},{"c":49.86,"h":49.86,"l":49.86,"n":6,"o":49.86,"t":"2026-10-09T21:45:00Z","v":251,"vw":49.86},{"c":49.9,"h":49.9,"l":49.84,"n":4,"o":49.84,"t":"2026-10-12T08:30:00Z","v":602,"vw":49.87},{"c":50.01,"h":50.01,"l":49.96,"n":29,"o":49.96,"t":"2026-10-12T12:15:00Z","v":857,"vw":49.993875},{"c":49.8,"h":49.84,"l":49.74,"n":383,"o":49.82,"t":"2026-10-12T13:30:00Z","v":123370,"vw":49.773182},{"c":49.81,"h":49.82,"l":49.76,"n":250,"o":49.7959,"t":"2026-10-12T13:45:00Z","v":93650,"vw":49.784889},{"c":49.78,"h":49.805,"l":49.77,"n":389,"o":49.795,"t":"2026-10-12T14:00:00Z","v":36524,"vw":49.790481},{"c":49.75,"h":49.785,"l":49.745,"n":197,"o":49.77,"t":"2026-10-12T14:15:00Z","v":17941,"vw":49.76367},{"c":49.76,"h":49.78,"l":49.725,"n":203,"o":49.745,"t":"2026-10-12T14:30:00Z","v":24290,"vw":49.751026},{"c":49.73,"h":49.765,"l":49.71,"n":138,"o":49.755,"t":"2026-10-12T14:45:00Z","v":20794,"vw":49.738135},{"c":49.75,"h":49.75,"l":49.72,"n":155,"o":49.735,"t":"2026-10-12T15:00:00Z","v":43914,"vw":49.735797},{"c":49.725,"h":49.745,"l":49.7029,"n":76,"o":49.74,"t":"2026-10-12T15:15:00Z","v":9151,"vw":49.713827},{"c":49.77,"h":49.78,"l":49.725,"n":108,"o":49.725,"t":"2026-10-12T15:30:00Z","v":31943,"vw":49.757777},{"c":49.74,"h":49.7699,"l":49.73,"n":105,"o":49.75,"t":"2026-10-12T15:45:00Z","v":44650,"vw":49.741786},{"c":49.725,"h":49.7501,"l":49.725,"n":137,"o":49.7399,"t":"2026-10-12T16:00:00Z","v":46246,"vw":49.738559},{"c":49.7,"h":49.74,"l":49.7,"n":169,"o":49.72,"t":"2026-10-12T16:15:00Z","v":45293,"vw":49.719143},{"c":49.685,"h":49.71,"l":49.68,"n":240,"o":49.7,"t":"2026-10-12T16:30:00Z","v":66004,"vw":49.702568},{"c":49.7,"h":49.705,"l":49.6794,"n":118,"o":49.685,"t":"2026-10-12T16:45:00Z","v":40758,"vw":49.689646},{"c":49.7201,"h":49.725,"l":49.7,"n":95,"o":49.7099,"t":"2026-10-12T17:00:00Z","v":29434,"vw":49.708228},{"c":49.715,"h":49.725,"l":49.71,"n":164,"o":49.72,"t":"2026-10-12T17:15:00Z","v":39960,"vw":49.718505},{"c":49.705,"h":49.72,"l":49.7,"n":213,"o":49.715,"t":"2026-10-12T17:30:00Z","v":58890,"vw":49.709138},{"c":49.705,"h":49.7065,"l":49.69,"n":166,"o":49.705,"t":"2026-10-12T17:45:00Z","v":24987,"vw":49.702327},{"c":49.695,"h":49.71,"l":49.69,"n":175,"o":49.7,"t":"2026-10-12T18:00:00Z","v":63554,"vw":49.699704},{"c":49.685,"h":49.695,"l":49.67,"n":286,"o":49.69,"t":"2026-10-12T18:15:00Z","v":58588,"vw":49.682367},{"c":49.665,"h":49.685,"l":49.655,"n":245,"o":49.6847,"t":"2026-10-12T18:30:00Z","v":90323,"vw":49.667028},{"c":49.6499,"h":49.67,"l":49.64,"n":102,"o":49.665,"t":"2026-10-12T18:45:00Z","v":28325,"vw":49.65163},{"c":49.645,"h":49.6551,"l":49.63,"n":234,"o":49.655,"t":"2026-10-12T19:00:00Z","v":104322,"vw":49.644923},{"c":49.665,"h":49.6655,"l":49.645,"n":172,"o":49.6499,"t":"2026-10-12T19:15:00Z","v":80901,"vw":49.655856},{"c":49.66,"h":49.6799,"l":49.651,"n":189,"o":49.665,"t":"2026-10-12T19:30:00Z","v":42055,"vw":49.665386},{"c":49.67,"h":49.6799,"l":49.645,"n":417,"o":49.66,"t":"2026-10-12T19:45:00Z","v":72433,"vw":49.664504},{"c":49.66,"h":49.66,"l":49.66,"n":6,"o":49.66,"t":"2026-10-12T20:00:00Z","v":316,"vw":49.66},{"c":49.905,"h":49.95,"l":49.89,"n":258,"o":49.92,"t":"2026-10-13T13:30:00Z","v":30353,"vw":49.917358},{"c":49.795,"h":49.915,"l":49.795,"n":332,"o":49.91,"t":"2026-10-13T13:45:00Z","v":47775,"vw":49.830506},{"c":49.795,"h":49.82,"l":49.745,"n":614,"o":49.8,"t":"2026-10-13T14:00:00Z","v":93790,"vw":49.788794},{"c":49.76,"h":49.7959,"l":49.7401,"n":240,"o":49.79,"t":"2026-10-13T14:15:00Z","v":42430,"vw":49.761858},{"c":49.76,"h":49.785,"l":49.75,"n":254,"o":49.78,"t":"2026-10-13T14:30:00Z","v":56071,"vw":49.777049},{"c":49.7453,"h":49.785,"l":49.7453,"n":192,"o":49.7599,"t":"2026-10-13T14:45:00Z","v":32952,"vw":49.763306},{"c":49.785,"h":49.785,"l":49.715,"n":205,"o":49.735,"t":"2026-10-13T15:00:00Z","v":29026,"vw":49.744544},{"c":49.735,"h":49.78,"l":49.73,"n":374,"o":49.77,"t":"2026-10-13T15:15:00Z","v":58622,"vw":49.762398},{"c":49.71,"h":49.745,"l":49.6829,"n":360,"o":49.735,"t":"2026-10-13T15:30:00Z","v":94318,"vw":49.716539},{"c":49.745,"h":49.745,"l":49.7,"n":157,"o":49.7199,"t":"2026-10-13T15:45:00Z","v":24525,"vw":49.720162},{"c":49.745,"h":49.765,"l":49.71,"n":299,"o":49.755,"t":"2026-10-13T16:00:00Z","v":92191,"vw":49.744216},{"c":49.74,"h":49.755,"l":49.725,"n":118,"o":49.746,"t":"2026-10-13T16:15:00Z","v":21969,"vw":49.741536},{"c":49.75,"h":49.765,"l":49.73,"n":418,"o":49.745,"t":"2026-10-13T16:30:00Z","v":131117,"vw":49.739838},{"c":49.72,"h":49.765,"l":49.72,"n":199,"o":49.76,"t":"2026-10-13T16:45:00Z","v":47755,"vw":49.744053},{"c":49.735,"h":49.735,"l":49.6999,"n":214,"o":49.715,"t":"2026-10-13T17:00:00Z","v":56580,"vw":49.720079},{"c":49.725,"h":49.755,"l":49.72,"n":329,"o":49.735,"t":"2026-10-13T17:15:00Z","v":88696,"vw":49.734085},{"c":49.765,"h":49.775,"l":49.725,"n":180,"o":49.725,"t":"2026-10-13T17:30:00Z","v":53224,"vw":49.755175},{"c":49.745,"h":49.765,"l":49.7299,"n":201,"o":49.765,"t":"2026-10-13T17:45:00Z","v":68543,"vw":49.746391},{"c":49.825,"h":49.85,"l":49.75,"n":350,"o":49.75,"t":"2026-10-13T18:00:00Z","v":69811,"vw":49.817312},{"c":49.845,"h":49.855,"l":49.81,"n":245,"o":49.825,"t":"2026-10-13T18:15:00Z","v":75988,"vw":49.82829},{"c":49.855,"h":49.8699,"l":49.83,"n":248,"o":49.865,"t":"2026-10-13T18:30:00Z","v":34470,"vw":49.850696},{"c":49.87,"h":49.875,"l":49.85,"n":263,"o":49.858,"t":"2026-10-13T18:45:00Z","v":70121,"vw":49.864885},{"c":49.8799,"h":49.8851,"l":49.855,"n":230,"o":49.87,"t":"2026-10-13T19:00:00Z","v":61947,"vw":49.872554},{"c":49.875,"h":49.885,"l":49.865,"n":294,"o":49.8799,"t":"2026-10-13T19:15:00Z","v":102590,"vw":49.873209},{"c":49.8901,"h":49.91,"l":49.875,"n":315,"o":49.88,"t":"2026-10-13T19:30:00Z","v":63365,"vw":49.894367},{"c":49.885,"h":49.905,"l":49.865,"n":762,"o":49.89,"t":"2026-10-13T19:45:00Z","v":204851,"vw":49.883499},{"c":49.89,"h":49.89,"l":49.89,"n":8,"o":49.89,"t":"2026-10-13T20:00:00Z","v":39269,"vw":49.89},{"c":49.795,"h":49.835,"l":49.66,"n":422,"o":49.66,"t":"2026-10-14T13:30:00Z","v":56741,"vw":49.765688},{"c":49.639,"h":49.795,"l":49.63,"n":211,"o":49.785,"t":"2026-10-14T13:45:00Z","v":24639,"vw":49.722991},{"c":49.64,"h":49.655,"l":49.6,"n":219,"o":49.6268,"t":"2026-10-14T14:00:00Z","v":13226,"vw":49.62923},{"c":49.6462,"h":49.675,"l":49.61,"n":300,"o":49.64,"t":"2026-10-14T14:15:00Z","v":22781,"vw":49.64275},{"c":49.735,"h":49.76,"l":49.64,"n":243,"o":49.65,"t":"2026-10-14T14:30:00Z","v":28892,"vw":49.688788},{"c":49.675,"h":49.725,"l":49.635,"n":194,"o":49.72,"t":"2026-10-14T14:45:00Z","v":17178,"vw":49.67669},{"c":49.62,"h":49.665,"l":49.57,"n":240,"o":49.655,"t":"2026-10-14T15:00:00Z","v":36767,"vw":49.611561},{"c":49.67,"h":49.69,"l":49.615,"n":200,"o":49.615,"t":"2026-10-14T15:15:00Z","v":27756,"vw":49.65406},{"c":49.62,"h":49.67,"l":49.595,"n":164,"o":49.665,"t":"2026-10-14T15:30:00Z","v":16735,"vw":49.640872},{"c":49.6101,"h":49.655,"l":49.595,"n":207,"o":49.64,"t":"2026-10-14T15:45:00Z","v":80577,"vw":49.620518},{"c":49.535,"h":49.62,"l":49.525,"n":250,"o":49.6099,"t":"2026-10-14T16:00:00Z","v":76906,"vw":49.586078},{"c":49.545,"h":49.55,"l":49.51,"n":326,"o":49.5302,"t":"2026-10-14T16:15:00Z","v":90311,"vw":49.526055},{"c":49.5951,"h":49.5951,"l":49.53,"n":222,"o":49.5401,"t":"2026-10-14T16:30:00Z","v":62955,"vw":49.558776},{"c":49.595,"h":49.605,"l":49.55,"n":254,"o":49.605,"t":"2026-10-14T16:45:00Z","v":82793,"vw":49.568314},{"c":49.5676,"h":49.605,"l":49.56,"n":262,"o":49.595,"t":"2026-10-14T17:00:00Z","v":151769,"vw":49.578477},{"c":49.58,"h":49.606,"l":49.5501,"n":421,"o":49.565,"t":"2026-10-14T17:15:00Z","v":99064,"vw":49.577738},{"c":49.585,"h":49.5999,"l":49.56,"n":358,"o":49.585,"t":"2026-10-14T17:30:00Z","v":114528,"vw":49.586593},{"c":49.535,"h":49.585,"l":49.514,"n":353,"o":49.58,"t":"2026-10-14T17:45:00Z","v":75196,"vw":49.546666},{"c":49.615,"h":49.62,"l":49.505,"n":278,"o":49.53,"t":"2026-10-14T18:00:00Z","v":62991,"vw":49.562571},{"c":49.635,"h":49.645,"l":49.61,"n":285,"o":49.615,"t":"2026-10-14T18:15:00Z","v":89817,"vw":49.625558},{"c":49.615,"h":49.6399,"l":49.595,"n":354,"o":49.635,"t":"2026-10-14T18:30:00Z","v":124078,"vw":49.626837},{"c":49.615,"h":49.626,"l":49.59,"n":281,"o":49.61,"t":"2026-10-14T18:45:00Z","v":81992,"vw":49.611805},{"c":49.615,"h":49.6259,"l":49.575,"n":354,"o":49.61,"t":"2026-10-14T19:00:00Z","v":110530,"vw":49.602443},{"c":49.62,"h":49.655,"l":49.6101,"n":367,"o":49.615,"t":"2026-10-14T19:15:00Z","v":111400,"vw":49.632433},{"c":49.615,"h":49.625,"l":49.58,"n":384,"o":49.605,"t":"2026-10-14T19:30:00Z","v":139036,"vw":49.604419},{"c":49.615,"h":49.635,"l":49.59,"n":505,"o":49.61,"t":"2026-10-14T19:45:00Z","v":90502,"vw":49.613314},{"c":49.61,"h":49.61,"l":49.61,"n":6,"o":49.61,"t":"2026-10-14T20:00:00Z","v":520,"vw":49.61},{"c":49.795,"h":49.9,"l":49.78,"n":420,"o":49.84,"t":"2026-10-15T13:30:00Z","v":48536,"vw":49.835299},{"c":49.77,"h":49.79,"l":49.7301,"n":240,"o":49.7751,"t":"2026-10-15T13:45:00Z","v":18949,"vw":49.759981},{"c":49.845,"h":49.875,"l":49.76,"n":493,"o":49.77,"t":"2026-10-15T14:00:00Z","v":32603,"vw":49.849229},{"c":49.85,"h":49.88,"l":49.83,"n":323,"o":49.84,"t":"2026-10-15T14:15:00Z","v":41883,"vw":49.855748},{"c":49.98,"h":50.01,"l":49.855,"n":295,"o":49.855,"t":"2026-10-15T14:30:00Z","v":35064,"vw":49.934763},{"c":50.02,"h":50.03,"l":49.945,"n":247,"o":49.955,"t":"2026-10-15T14:45:00Z","v":47867,"vw":49.97452},{"c":50.045,"h":50.0499,"l":50.01,"n":222,"o":50.035,"t":"2026-10-15T15:00:00Z","v":15757,"vw":50.031138},{"c":50.01,"h":50.06,"l":50,"n":219,"o":50.05,"t":"2026-10-15T15:15:00Z","v":67283,"vw":50.02649},{"c":50.0458,"h":50.075,"l":50.005,"n":277,"o":50.02,"t":"2026-10-15T15:30:00Z","v":29465,"vw":50.032233},{"c":50.025,"h":50.055,"l":50.0039,"n":223,"o":50.045,"t":"2026-10-15T15:45:00Z","v":28473,"vw":50.030747},{"c":49.9794,"h":50.025,"l":49.975,"n":173,"o":50.02,"t":"2026-10-15T16:00:00Z","v":33294,"vw":49.992271},{"c":50.02,"h":50.025,"l":49.975,"n":208,"o":49.98,"t":"2026-10-15T16:15:00Z","v":21124,"vw":49.993002},{"c":50.045,"h":50.065,"l":50,"n":347,"o":50.015,"t":"2026-10-15T16:30:00Z","v":54864,"vw":50.034388},{"c":50.04,"h":50.05,"l":50.0248,"n":146,"o":50.035,"t":"2026-10-15T16:45:00Z","v":29484,"vw":50.036856},{"c":50.055,"h":50.0658,"l":50.024,"n":228,"o":50.04,"t":"2026-10-15T17:00:00Z","v":37524,"vw":50.050556},{"c":50.04,"h":50.075,"l":50.035,"n":145,"o":50.055,"t":"2026-10-15T17:15:00Z","v":32497,"vw":50.052714},{"c":50.105,"h":50.13,"l":50.0399,"n":254,"o":50.0399,"t":"2026-10-15T17:30:00Z","v":93607,"vw":50.067326},{"c":50.115,"h":50.125,"l":50.095,"n":225,"o":50.11,"t":"2026-10-15T17:45:00Z","v":37133,"vw":50.10901},{"c":50.09,"h":50.13,"l":50.09,"n":301,"o":50.1141,"t":"2026-10-15T18:00:00Z","v":209338,"vw":50.11835},{"c":50.1,"h":50.105,"l":50.08,"n":304,"o":50.085,"t":"2026-10-15T18:15:00Z","v":77785,"vw":50.092666},{"c":50.105,"h":50.13,"l":50.095,"n":149,"o":50.095,"t":"2026-10-15T18:30:00Z","v":34468,"vw":50.116641},{"c":50.115,"h":50.12,"l":50.105,"n":129,"o":50.105,"t":"2026-10-15T18:45:00Z","v":21016,"vw":50.110735},{"c":50.165,"h":50.17,"l":50.115,"n":203,"o":50.115,"t":"2026-10-15T19:00:00Z","v":39946,"vw":50.139863},{"c":50.145,"h":50.18,"l":50.145,"n":261,"o":50.17,"t":"2026-10-15T19:15:00Z","v":60341,"vw":50.165919},{"c":50.2,"h":50.2,"l":50.135,"n":316,"o":50.135,"t":"2026-10-15T19:30:00Z","v":57347,"vw":50.167541},{"c":50.2,"h":50.225,"l":50.185,"n":582,"o":50.2001,"t":"2026-10-15T19:45:00Z","v":118887,"vw":50.208442},{"c":50.2,"h":50.2,"l":50.2,"n":8,"o":50.2,"t":"2026-10-15T20:00:00Z","v":590,"vw":50.2},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-16T13:15:00Z","v":400,"vw":50.5},{"c":50.66,"h":50.67,"l":50.48,"n":292,"o":50.48,"t":"2026-10-16T13:30:00Z","v":37028,"vw":50.578092},{"c":50.66,"h":50.6701,"l":50.615,"n":305,"o":50.65,"t":"2026-10-16T13:45:00Z","v":36899,"vw":50.640264},{"c":50.635,"h":50.71,"l":50.62,"n":406,"o":50.645,"t":"2026-10-16T14:00:00Z","v":20152,"vw":50.647121},{"c":50.65,"h":50.66,"l":50.6,"n":213,"o":50.64,"t":"2026-10-16T14:15:00Z","v":23069,"vw":50.629422},{"c":50.61,"h":50.68,"l":50.605,"n":258,"o":50.65,"t":"2026-10-16T14:30:00Z","v":34030,"vw":50.632696},{"c":50.65,"h":50.6501,"l":50.595,"n":249,"o":50.605,"t":"2026-10-16T14:45:00Z","v":42217,"vw":50.632468},{"c":50.59,"h":50.65,"l":50.59,"n":304,"o":50.65,"t":"2026-10-16T15:00:00Z","v":74178,"vw":50.626603},{"c":50.535,"h":50.6,"l":50.515,"n":308,"o":50.6,"t":"2026-10-16T15:15:00Z","v":37663,"vw":50.549838},{"c":50.52,"h":50.56,"l":50.52,"n":275,"o":50.525,"t":"2026-10-16T15:30:00Z","v":58056,"vw":50.53603},{"c":50.41,"h":50.515,"l":50.405,"n":170,"o":50.51,"t":"2026-10-16T15:45:00Z","v":21942,"vw":50.481279},{"c":50.4,"h":50.4,"l":50.335,"n":339,"o":50.395,"t":"2026-10-16T16:00:00Z","v":76630,"vw":50.386214},{"c":50.3797,"h":50.415,"l":50.35,"n":199,"o":50.415,"t":"2026-10-16T16:15:00Z","v":27158,"vw":50.389287},{"c":50.31,"h":50.3551,"l":50.275,"n":569,"o":50.3551,"t":"2026-10-16T16:30:00Z","v":70820,"vw":50.302036},{"c":50.28,"h":50.3151,"l":50.25,"n":274,"o":50.3151,"t":"2026-10-16T16:45:00Z","v":40047,"vw":50.27706},{"c":50.1999,"h":50.3,"l":50.19,"n":196,"o":50.3,"t":"2026-10-16T17:00:00Z","v":42927,"vw":50.222436},{"c":50.235,"h":50.25,"l":50.17,"n":223,"o":50.1965,"t":"2026-10-16T17:15:00Z","v":40243,"vw":50.198653},{"c":50.315,"h":50.33,"l":50.23,"n":334,"o":50.25,"t":"2026-10-16T17:30:00Z","v":66466,"vw":50.264965},{"c":50.235,"h":50.31,"l":50.215,"n":248,"o":50.305,"t":"2026-10-16T17:45:00Z","v":55220,"vw":50.255498},{"c":50.22,"h":50.25,"l":50.18,"n":321,"o":50.21,"t":"2026-10-16T18:00:00Z","v":44670,"vw":50.209805},{"c":50.2,"h":50.22,"l":50.1599,"n":311,"o":50.22,"t":"2026-10-16T18:15:00Z","v":51901,"vw":50.194395},{"c":50.2,"h":50.22,"l":50.165,"n":304,"o":50.2,"t":"2026-10-16T18:30:00Z","v":57437,"vw":50.198319},{"c":50.185,"h":50.21,"l":50.1467,"n":288,"o":50.1999,"t":"2026-10-16T18:45:00Z","v":71798,"vw":50.183809},{"c":50.22,"h":50.23,"l":50.135,"n":303,"o":50.19,"t":"2026-10-16T19:00:00Z","v":76888,"vw":50.175811},{"c":50.26,"h":50.26,"l":50.1901,"n":443,"o":50.24,"t":"2026-10-16T19:15:00Z","v":137166,"vw":50.228954},{"c":50.19,"h":50.27,"l":50.185,"n":366,"o":50.255,"t":"2026-10-16T19:30:00Z","v":67380,"vw":50.218642},{"c":50.25,"h":50.255,"l":50.19,"n":394,"o":50.19,"t":"2026-10-16T19:45:00Z","v":64349,"vw":50.230124},{"c":50.25,"h":50.25,"l":50.25,"n":4,"o":50.25,"t":"2026-10-16T20:00:00Z","v":249,"vw":50.25},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-19T13:15:00Z","v":488,"vw":50.25},{"c":50.18,"h":50.235,"l":50.17,"n":359,"o":50.17,"t":"2026-10-19T13:30:00Z","v":46621,"vw":50.203769},{"c":50.18,"h":50.21,"l":50.155,"n":219,"o":50.18,"t":"2026-10-19T13:45:00Z","v":31197,"vw":50.189254},{"c":50.155,"h":50.1751,"l":50.12,"n":362,"o":50.175,"t":"2026-10-19T14:00:00Z","v":35556,"vw":50.159807},{"c":50.165,"h":50.215,"l":50.16,"n":235,"o":50.17,"t":"2026-10-19T14:15:00Z","v":20154,"vw":50.18766},{"c":50.12,"h":50.175,"l":50.1,"n":245,"o":50.16,"t":"2026-10-19T14:30:00Z","v":37055,"vw":50.128334},{"c":50.1,"h":50.13,"l":50.08,"n":179,"o":50.1139,"t":"2026-10-19T14:45:00Z","v":44911,"vw":50.107587},{"c":50.15,"h":50.15,"l":50.1,"n":325,"o":50.1,"t":"2026-10-19T15:00:00Z","v":64105,"vw":50.127182},{"c":50.28,"h":50.28,"l":50.16,"n":203,"o":50.1601,"t":"2026-10-19T15:15:00Z","v":26901,"vw":50.20953},{"c":50.235,"h":50.2751,"l":50.231,"n":328,"o":50.275,"t":"2026-10-19T15:30:00Z","v":95065,"vw":50.251796},{"c":50.21,"h":50.235,"l":50.195,"n":148,"o":50.22,"t":"2026-10-19T15:45:00Z","v":24359,"vw":50.216057},{"c":50.145,"h":50.19,"l":50.12,"n":144,"o":50.19,"t":"2026-10-19T16:00:00Z","v":19873,"vw":50.134662},{"c":50.145,"h":50.16,"l":50.125,"n":158,"o":50.15,"t":"2026-10-19T16:15:00Z","v":15333,"vw":50.143119},{"c":50.1241,"h":50.15,"l":50.115,"n":151,"o":50.15,"t":"2026-10-19T16:30:00Z","v":17027,"vw":50.133539},{"c":50.095,"h":50.125,"l":50.085,"n":125,"o":50.125,"t":"2026-10-19T16:45:00Z","v":11813,"vw":50.099166},{"c":50.06,"h":50.085,"l":50.0351,"n":171,"o":50.0701,"t":"2026-10-19T17:00:00Z","v":35635,"vw":50.066871},{"c":50.0725,"h":50.075,"l":50.045,"n":204,"o":50.0501,"t":"2026-10-19T17:15:00Z","v":36756,"vw":50.054934},{"c":50.09,"h":50.095,"l":50.055,"n":295,"o":50.07,"t":"2026-10-19T17:30:00Z","v":67316,"vw":50.077401},{"c":50.085,"h":50.085,"l":50.045,"n":201,"o":50.08,"t":"2026-10-19T17:45:00Z","v":28355,"vw":50.06596},{"c":50.0901,"h":50.095,"l":50.0501,"n":213,"o":50.0801,"t":"2026-10-19T18:00:00Z","v":38666,"vw":50.079027},{"c":50.035,"h":50.09,"l":50.035,"n":262,"o":50.08,"t":"2026-10-19T18:15:00Z","v":68504,"vw":50.076642},{"c":50.065,"h":50.07,"l":50.03,"n":271,"o":50.055,"t":"2026-10-19T18:30:00Z","v":66852,"vw":50.051317},{"c":50.0701,"h":50.085,"l":50.06,"n":149,"o":50.08,"t":"2026-10-19T18:45:00Z","v":38509,"vw":50.076286},{"c":50.035,"h":50.075,"l":50.03,"n":242,"o":50.065,"t":"2026-10-19T19:00:00Z","v":49329,"vw":50.049213},{"c":50.045,"h":50.075,"l":50.0399,"n":247,"o":50.04,"t":"2026-10-19T19:15:00Z","v":44986,"vw":50.055322},{"c":50.04,"h":50.0555,"l":50.035,"n":310,"o":50.04,"t":"2026-10-19T19:30:00Z","v":98737,"vw":50.048253},{"c":49.99,"h":50.0599,"l":49.975,"n":614,"o":50.045,"t":"2026-10-19T19:45:00Z","v":118763,"vw":50.012371},{"c":49.99,"h":49.99,"l":49.99,"n":6,"o":49.99,"t":"2026-10-19T20:00:00Z","v":262,"vw":49.99},{"c":50.1676,"h":50.2,"l":50.1,"n":387,"o":50.13,"t":"2026-10-20T13:30:00Z","v":46454,"vw":50.140994},{"c":50.245,"h":50.245,"l":50.17,"n":282,"o":50.175,"t":"2026-10-20T13:45:00Z","v":55009,"vw":50.221133},{"c":50.26,"h":50.27,"l":50.215,"n":422,"o":50.23,"t":"2026-10-20T14:00:00Z","v":33446,"vw":50.236745},{"c":50.4661,"h":50.4661,"l":50.265,"n":244,"o":50.2765,"t":"2026-10-20T14:15:00Z","v":40935,"vw":50.393975},{"c":50.48,"h":50.505,"l":50.43,"n":367,"o":50.485,"t":"2026-10-20T14:30:00Z","v":65565,"vw":50.459846},{"c":50.44,"h":50.47,"l":50.42,"n":160,"o":50.47,"t":"2026-10-20T14:45:00Z","v":18230,"vw":50.444728},{"c":50.29,"h":50.43,"l":50.27,"n":371,"o":50.43,"t":"2026-10-20T15:00:00Z","v":30415,"vw":50.36724},{"c":50.29,"h":50.37,"l":50.28,"n":192,"o":50.3,"t":"2026-10-20T15:15:00Z","v":33245,"vw":50.349608},{"c":50.34,"h":50.345,"l":50.2401,"n":281,"o":50.2851,"t":"2026-10-20T15:30:00Z","v":41718,"vw":50.282185},{"c":50.35,"h":50.365,"l":50.3,"n":253,"o":50.335,"t":"2026-10-20T15:45:00Z","v":124620,"vw":50.342445},{"c":50.34,"h":50.3699,"l":50.3201,"n":166,"o":50.35,"t":"2026-10-20T16:00:00Z","v":24987,"vw":50.361311},{"c":50.36,"h":50.365,"l":50.295,"n":166,"o":50.3597,"t":"2026-10-20T16:15:00Z","v":56097,"vw":50.347856},{"c":50.365,"h":50.399,"l":50.3501,"n":130,"o":50.36,"t":"2026-10-20T16:30:00Z","v":33318,"vw":50.371485},{"c":50.325,"h":50.375,"l":50.325,"n":96,"o":50.365,"t":"2026-10-20T16:45:00Z","v":11652,"vw":50.355633},{"c":50.345,"h":50.345,"l":50.3099,"n":134,"o":50.34,"t":"2026-10-20T17:00:00Z","v":17394,"vw":50.32374},{"c":50.375,"h":50.375,"l":50.335,"n":111,"o":50.34,"t":"2026-10-20T17:15:00Z","v":12440,"vw":50.355993},{"c":50.405,"h":50.41,"l":50.3799,"n":108,"o":50.395,"t":"2026-10-20T17:30:00Z","v":18708,"vw":50.398703},{"c":50.4099,"h":50.425,"l":50.395,"n":150,"o":50.409,"t":"2026-10-20T17:45:00Z","v":26454,"vw":50.407572},{"c":50.415,"h":50.425,"l":50.405,"n":137,"o":50.415,"t":"2026-10-20T18:00:00Z","v":28819,"vw":50.413698},{"c":50.4,"h":50.425,"l":50.3801,"n":225,"o":50.415,"t":"2026-10-20T18:15:00Z","v":34921,"vw":50.408411},{"c":50.36,"h":50.405,"l":50.36,"n":131,"o":50.395,"t":"2026-10-20T18:30:00Z","v":31709,"vw":50.38616},{"c":50.395,"h":50.41,"l":50.3699,"n":142,"o":50.37,"t":"2026-10-20T18:45:00Z","v":33630,"vw":50.393246},{"c":50.37,"h":50.415,"l":50.365,"n":235,"o":50.395,"t":"2026-10-20T19:00:00Z","v":37276,"vw":50.3973},{"c":50.3767,"h":50.385,"l":50.3499,"n":249,"o":50.365,"t":"2026-10-20T19:15:00Z","v":56055,"vw":50.367569},{"c":50.395,"h":50.3964,"l":50.355,"n":300,"o":50.3701,"t":"2026-10-20T19:30:00Z","v":46929,"vw":50.374679},{"c":50.36,"h":50.3999,"l":50.35,"n":1286,"o":50.39,"t":"2026-10-20T19:45:00Z","v":1412616,"vw":50.369915},{"c":50.37,"h":50.37,"l":50.37,"n":7,"o":50.37,"t":"2026-10-20T20:00:00Z","v":492,"vw":50.37},{"c":49.7599,"h":49.7599,"l":49.7599,"n":1,"o":49.7599,"t":"2026-10-20T21:15:00Z","v":130,"vw":49.7599},{"c":50.575,"h":50.69,"l":50.57,"n":235,"o":50.69,"t":"2026-10-21T13:30:00Z","v":39452,"vw":50.61569},{"c":50.59,"h":50.625,"l":50.575,"n":250,"o":50.575,"t":"2026-10-21T13:45:00Z","v":36098,"vw":50.604742},{"c":50.565,"h":50.5899,"l":50.495,"n":380,"o":50.5899,"t":"2026-10-21T14:00:00Z","v":43545,"vw":50.540974},{"c":50.545,"h":50.565,"l":50.515,"n":259,"o":50.545,"t":"2026-10-21T14:15:00Z","v":36022,"vw":50.532784},{"c":50.55,"h":50.575,"l":50.535,"n":257,"o":50.56,"t":"2026-10-21T14:30:00Z","v":13170,"vw":50.557619},{"c":50.52,"h":50.5716,"l":50.51,"n":217,"o":50.5501,"t":"2026-10-21T14:45:00Z","v":65619,"vw":50.536894},{"c":50.545,"h":50.55,"l":50.51,"n":163,"o":50.52,"t":"2026-10-21T15:00:00Z","v":27392,"vw":50.52527},{"c":50.615,"h":50.625,"l":50.54,"n":231,"o":50.55,"t":"2026-10-21T15:15:00Z","v":26405,"vw":50.582264},{"c":50.6041,"h":50.64,"l":50.6041,"n":202,"o":50.615,"t":"2026-10-21T15:30:00Z","v":24067,"vw":50.627752},{"c":50.6051,"h":50.625,"l":50.595,"n":194,"o":50.61,"t":"2026-10-21T15:45:00Z","v":74431,"vw":50.604174},{"c":50.585,"h":50.6,"l":50.565,"n":325,"o":50.6,"t":"2026-10-21T16:00:00Z","v":77501,"vw":50.585829},{"c":50.6,"h":50.6,"l":50.58,"n":376,"o":50.59,"t":"2026-10-21T16:15:00Z","v":69430,"vw":50.594949},{"c":50.63,"h":50.69,"l":50.575,"n":347,"o":50.605,"t":"2026-10-21T16:30:00Z","v":48659,"vw":50.617396},{"c":50.625,"h":50.64,"l":50.615,"n":104,"o":50.63,"t":"2026-10-21T16:45:00Z","v":22445,"vw":50.623467},{"c":50.645,"h":50.645,"l":50.615,"n":104,"o":50.62,"t":"2026-10-21T17:00:00Z","v":21051,"vw":50.632252},{"c":50.63,"h":50.65,"l":50.625,"n":200,"o":50.64,"t":"2026-10-21T17:15:00Z","v":43213,"vw":50.636288},{"c":50.615,"h":50.63,"l":50.6,"n":231,"o":50.625,"t":"2026-10-21T17:30:00Z","v":37432,"vw":50.615038},{"c":50.615,"h":50.63,"l":50.61,"n":234,"o":50.6202,"t":"2026-10-21T17:45:00Z","v":39076,"vw":50.622097},{"c":50.61,"h":50.62,"l":50.6,"n":152,"o":50.615,"t":"2026-10-21T18:00:00Z","v":46265,"vw":50.608985},{"c":50.6003,"h":50.6299,"l":50.595,"n":223,"o":50.615,"t":"2026-10-21T18:15:00Z","v":62799,"vw":50.606052},{"c":50.6051,"h":50.61,"l":50.5937,"n":140,"o":50.605,"t":"2026-10-21T18:30:00Z","v":39232,"vw":50.601325},{"c":50.43,"h":50.6039,"l":50.43,"n":319,"o":50.6039,"t":"2026-10-21T18:45:00Z","v":39027,"vw":50.524322},{"c":50.42,"h":50.4525,"l":50.335,"n":351,"o":50.43,"t":"2026-10-21T19:00:00Z","v":52751,"vw":50.396622},{"c":50.54,"h":50.54,"l":50.435,"n":316,"o":50.44,"t":"2026-10-21T19:15:00Z","v":57339,"vw":50.470077},{"c":50.555,"h":50.57,"l":50.525,"n":316,"o":50.545,"t":"2026-10-21T19:30:00Z","v":113063,"vw":50.54303},{"c":50.545,"h":50.59,"l":50.545,"n":564,"o":50.555,"t":"2026-10-21T19:45:00Z","v":99600,"vw":50.567457},{"c":50.54,"h":50.54,"l":50.54,"n":6,"o":50.54,"t":"2026-10-21T20:00:00Z","v":1297,"vw":50.54},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-22T08:00:00Z","v":1000,"vw":50.5},{"c":50.16,"h":50.16,"l":50.16,"n":3,"o":50.16,"t":"2026-10-22T13:15:00Z","v":400,"vw":50.16},{"c":50.225,"h":50.24,"l":50.18,"n":219,"o":50.18,"t":"2026-10-22T13:30:00Z","v":32752,"vw":50.208699},{"c":50.25,"h":50.265,"l":50.2,"n":292,"o":50.22,"t":"2026-10-22T13:45:00Z","v":41385,"vw":50.230771},{"c":50.17,"h":50.2601,"l":50.17,"n":403,"o":50.25,"t":"2026-10-22T14:00:00Z","v":22105,"vw":50.20677},{"c":50.105,"h":50.19,"l":50.105,"n":232,"o":50.155,"t":"2026-10-22T14:15:00Z","v":53489,"vw":50.163538},{"c":50.05,"h":50.11,"l":50.025,"n":321,"o":50.105,"t":"2026-10-22T14:30:00Z","v":59691,"vw":50.082196},{"c":50.08,"h":50.08,"l":50.035,"n":168,"o":50.04,"t":"2026-10-22T14:45:00Z","v":23582,"vw":50.055662},{"c":50.015,"h":50.08,"l":50.015,"n":216,"o":50.08,"t":"2026-10-22T15:00:00Z","v":27355,"vw":50.053954},{"c":50.05,"h":50.1,"l":50.025,"n":177,"o":50.025,"t":"2026-10-22T15:15:00Z","v":19537,"vw":50.071142},{"c":50.049,"h":50.055,"l":49.99,"n":423,"o":50.025,"t":"2026-10-22T15:30:00Z","v":124717,"vw":50.034493},{"c":50.11,"h":50.115,"l":50.045,"n":131,"o":50.045,"t":"2026-10-22T15:45:00Z","v":14395,"vw":50.075709},{"c":50.175,"h":50.185,"l":50.1051,"n":164,"o":50.1051,"t":"2026-10-22T16:00:00Z","v":17759,"vw":50.146811},{"c":50.205,"h":50.215,"l":50.18,"n":196,"o":50.18,"t":"2026-10-22T16:15:00Z","v":28964,"vw":50.204449},{"c":50.13,"h":50.205,"l":50.13,"n":164,"o":50.2,"t":"2026-10-22T16:30:00Z","v":17833,"vw":50.166687},{"c":50.165,"h":50.165,"l":50.1,"n":202,"o":50.13,"t":"2026-10-22T16:45:00Z","v":38705,"vw":50.119788},{"c":50.15,"h":50.1751,"l":50.115,"n":162,"o":50.1703,"t":"2026-10-22T17:00:00Z","v":18984,"vw":50.141303},{"c":50.17,"h":50.19,"l":50.146,"n":249,"o":50.155,"t":"2026-10-22T17:15:00Z","v":37684,"vw":50.170518},{"c":50.205,"h":50.2151,"l":50.18,"n":188,"o":50.18,"t":"2026-10-22T17:30:00Z","v":27172,"vw":50.193654},{"c":50.19,"h":50.2058,"l":50.17,"n":246,"o":50.205,"t":"2026-10-22T17:45:00Z","v":44059,"vw":50.191355},{"c":50.1799,"h":50.2,"l":50.14,"n":318,"o":50.1958,"t":"2026-10-22T18:00:00Z","v":57508,"vw":50.169559},{"c":50.1699,"h":50.225,"l":50.165,"n":306,"o":50.18,"t":"2026-10-22T18:15:00Z","v":69569,"vw":50.205973},{"c":50.155,"h":50.165,"l":50.1351,"n":238,"o":50.165,"t":"2026-10-22T18:30:00Z","v":38856,"vw":50.154894},{"c":50.13,"h":50.1599,"l":50.125,"n":225,"o":50.155,"t":"2026-10-22T18:45:00Z","v":48659,"vw":50.139946},{"c":50.15,"h":50.17,"l":50.1,"n":300,"o":50.12,"t":"2026-10-22T19:00:00Z","v":52901,"vw":50.132051},{"c":50.175,"h":50.175,"l":50.135,"n":285,"o":50.15,"t":"2026-10-22T19:15:00Z","v":65395,"vw":50.152212},{"c":50.105,"h":50.17,"l":50.1,"n":434,"o":50.17,"t":"2026-10-22T19:30:00Z","v":98514,"vw":50.128026},{"c":50.15,"h":50.1751,"l":50.09,"n":691,"o":50.105,"t":"2026-10-22T19:45:00Z","v":145017,"vw":50.142727},{"c":50.16,"h":50.16,"l":50.16,"n":8,"o":50.16,"t":"2026-10-22T20:00:00Z","v":2024,"vw":50.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5045412815334684,"strike":58.4015290615551,"iv":0.47818378372126763,"gamma":0.03411758777532566,"theta":-0.028113997942100094,"vega":0.03257906454626086,"rho":0.005318513372441509,"breakevenPct":17.436344384147883},{"delta":0.2,"premium":0.625,"strike":55.97999162764368,"iv":0.4196208705252665,"gamma":0.047345189853710244,"theta":-0.029879929349133322,"vega":0.039462585814687694,"rho":0.007116913016589732,"breakevenPct":12.848866881267309},{"delta":0.25,"premium":0.633028617146037,"strike":53.67885531415852,"iv":0.31590605617551426,"gamma":0.07176512560140683,"theta":-0.025927193349684886,"vega":0.04473633396756463,"rho":0.008927205221708197,"breakevenPct":8.277280564801757},{"delta":0.3,"premium":0.6845132652708052,"strike":52.5398231297226,"iv":0.26686638907690197,"gamma":0.09295936634244581,"theta":-0.024308207781914268,"vega":0.04884626642881639,"rho":0.010724686567170977,"breakevenPct":6.109123594484461},{"delta":0.35,"premium":0.7515486937216593,"strike":51.78761045022672,"iv":0.23605940079152873,"gamma":0.11171015960523038,"theta":-0.023298381889818344,"vega":0.051959656382508525,"rho":0.012525861208829184,"breakevenPct":4.743140239131558},{"delta":0.4,"premium":0.8211908425478645,"strike":51.230473259617085,"iv":0.2127597800196146,"gamma":0.12929514374912746,"theta":-0.022321309523619402,"vega":0.05419560803443603,"rho":0.01433218868459243,"breakevenPct":3.7712601717802094},{"delta":0.45,"premium":0.900035400438268,"strike":50.799858398246926,"iv":0.1953779598119879,"gamma":0.14319466564042926,"theta":-0.021369963635903617,"vega":0.055183877352647986,"rho":0.01615534866633385,"breakevenPct":3.069963713487242},{"delta":0.5,"premium":0.9853725919258715,"strike":50.45850963229651,"iv":0.18217136268966175,"gamma":0.1544939601482839,"theta":-0.02043676871250294,"vega":0.05529186149966171,"rho":0.01799038459198045,"breakevenPct":2.5595738122455955},{"delta":0.55,"premium":1.070709783413475,"strike":50.1171608663461,"iv":0.16896476556733558,"gamma":0.16579325465613853,"theta":-0.019503573789102266,"vega":0.05539984564667543,"rho":0.019825420517627052,"breakevenPct":2.0491839110039485},{"delta":0.6,"premium":1.2322952202621198,"strike":49.78832764758061,"iv":0.16478497149948598,"gamma":0.16398354839455484,"theta":-0.018784636989995884,"vega":0.05373571753414176,"rho":0.021722052150535003,"breakevenPct":1.715755318665736},{"delta":0.65,"premium":1.4337280819701657,"strike":49.46603506884774,"iv":0.16532259557982695,"gamma":0.15532306254232472,"theta":-0.018177671744699118,"vega":0.05114548142042886,"rho":0.023650873774243884,"breakevenPct":1.4748069194934321},{"delta":0.7,"premium":1.6351609436782113,"strike":49.14374249011486,"iv":0.16586021966016792,"gamma":0.14666257669009464,"theta":-0.017570706499402358,"vega":0.048555245306715955,"rho":0.02557969539795276,"breakevenPct":1.2338585203211285},{"delta":0.75,"premium":1.9655005107252295,"strike":48.7170582226762,"iv":0.1722964249233912,"gamma":0.13032226762002047,"theta":-0.01698876404494382,"vega":0.04448569969356487,"rho":0.027428396739950026,"breakevenPct":1.0417837587747913},{"delta":0.8,"premium":2.3996169560776304,"strike":48.206332992849845,"iv":0.18348130745658836,"gamma":0.10779928498467824,"theta":-0.01642696629213483,"vega":0.039225229826353424,"rho":0.029212596916526022,"breakevenPct":0.8890549221042325},{"delta":0.85,"premium":2.9914596273291916,"strike":47.537267080745345,"iv":0.19674565217391302,"gamma":0.08380000000000004,"theta":-0.015274534161490685,"vega":0.03265776397515529,"rho":0.03088186307209948,"breakevenPct":0.7351010926525916},{"delta":0.9,"premium":4.3018035163592305,"strike":46.12391680385777,"iv":0.2344580732024514,"gamma":0.056369877177885046,"theta":-0.01278202250465479,"vega":0.024406899569737572,"rho":0.03200436661140434,"breakevenPct":0.5297454549780783}],"put":[{"delta":0.15,"premium":0.625,"strike":43.56681233857083,"iv":0.5340232265312862,"gamma":0.031094162883673004,"theta":-0.029379009235969387,"vega":0.03285303338852193,"rho":-0.006673464057607767,"breakevenPct":14.390326278766294},{"delta":0.2,"premium":0.6755767905210942,"strike":46.023071620843766,"iv":0.40635659939686536,"gamma":0.04890532806764576,"theta":-0.026485269882951246,"vega":0.039458877163883826,"rho":-0.008827749320902818,"breakevenPct":9.594308551988277},{"delta":0.25,"premium":0.7230763812479027,"strike":47.46152762495806,"iv":0.3302526030840309,"gamma":0.06876248395382228,"theta":-0.02387256289679898,"vega":0.044688313354657075,"rho":-0.010994176338873413,"breakevenPct":6.821269450338606},{"delta":0.3,"premium":0.7894088222179797,"strike":48.394088222179796,"iv":0.2841381670995941,"gamma":0.08736391839744553,"theta":-0.022004181946746526,"vega":0.048796219418367134,"rho":-0.013165840808289905,"breakevenPct":5.094339314270694},{"delta":0.35,"premium":0.8639636071317969,"strike":49.09309071421198,"iv":0.2511499591672563,"gamma":0.10484432581023904,"theta":-0.020375369981430108,"vega":0.052049500273503364,"rho":-0.015335264913266316,"breakevenPct":3.849427617463748},{"delta":0.4,"premium":0.9376220969201698,"strike":49.584147312801136,"iv":0.22733135025450923,"gamma":0.12127348303133513,"theta":-0.018621946105875132,"vega":0.0539976022139413,"rho":-0.01749513327759585,"breakevenPct":3.017294226712589},{"delta":0.45,"premium":1.0097638619591922,"strike":50.043394942040855,"iv":0.20459756639232554,"gamma":0.13721802832072472,"theta":-0.016840360508721862,"vega":0.05557153142696336,"rho":-0.019643231506496103,"breakevenPct":2.2455520732024215},{"delta":0.5,"premium":1.07351864218455,"strike":50.32674952082022,"iv":0.18786250525715803,"gamma":0.15048283035842475,"theta":-0.014903049931493823,"vega":0.055076409558787016,"rho":-0.02172624479025889,"breakevenPct":1.8077534317470594},{"delta":0.55,"premium":1.1372734224099077,"strike":50.61010409959959,"iv":0.1711274441219905,"gamma":0.16374763239612478,"theta":-0.01296573935426578,"vega":0.054581287690610665,"rho":-0.023809258074021674,"breakevenPct":1.3699547902916969},{"delta":0.6,"premium":1.2010282026352654,"strike":50.893458678378956,"iv":0.154392382986823,"gamma":0.17701243443382478,"theta":-0.011028428777037743,"vega":0.054086165822434314,"rho":-0.025892271357784456,"breakevenPct":0.9321561488363352},{"delta":0.65,"premium":1.3845092024539878,"strike":51.212678936605315,"iv":0.14986523517382414,"gamma":0.1728122699386503,"theta":-0.009683231083844581,"vega":0.051666871165644175,"rho":-0.027985379424047552,"breakevenPct":0.6615435922022902},{"delta":0.7,"premium":1.6401329243353782,"strike":51.553510565780506,"iv":0.1526941376959782,"gamma":0.15808834355828222,"theta":-0.008694819359236538,"vega":0.04808813905930471,"rho":-0.03008457024386852,"breakevenPct":0.4916713687298085},{"delta":0.75,"premium":1.8957566462167692,"strike":51.89434219495569,"iv":0.15552304021813226,"gamma":0.1433644171779141,"theta":-0.007706407634628493,"vega":0.044509406952965236,"rho":-0.03218376106368949,"breakevenPct":0.32179914525732656},{"delta":0.8,"premium":2.3690355329949244,"strike":52.43781725888325,"iv":0.1657255076142132,"gamma":0.11966738578680201,"theta":-0.006568147208121826,"vega":0.039196954314720804,"rho":-0.03439835281216986,"breakevenPct":0.18185461346027204}]},"raw":{"call":[{"delta":0.15,"premium":0.5045412815334684,"strike":58.4015290615551,"iv":0.47818378372126763,"gamma":0.03411758777532566,"theta":-0.028113997942100094,"vega":0.03257906454626086,"rho":0.005318513372441509,"breakevenPct":17.436344384147883},{"delta":0.2,"premium":0.625,"strike":55.97999162764368,"iv":0.4196208705252665,"gamma":0.047345189853710244,"theta":-0.029879929349133322,"vega":0.039462585814687694,"rho":0.007116913016589732,"breakevenPct":12.848866881267309},{"delta":0.25,"premium":0.633028617146037,"strike":53.67885531415852,"iv":0.31590605617551426,"gamma":0.07176512560140683,"theta":-0.025927193349684886,"vega":0.04473633396756463,"rho":0.008927205221708197,"breakevenPct":8.277280564801757},{"delta":0.3,"premium":0.6845132652708052,"strike":52.5398231297226,"iv":0.26686638907690197,"gamma":0.09295936634244581,"theta":-0.024308207781914268,"vega":0.04884626642881639,"rho":0.010724686567170977,"breakevenPct":6.109123594484461},{"delta":0.35,"premium":0.7515486937216593,"strike":51.78761045022672,"iv":0.23605940079152873,"gamma":0.11171015960523038,"theta":-0.023298381889818344,"vega":0.051959656382508525,"rho":0.012525861208829184,"breakevenPct":4.743140239131558},{"delta":0.4,"premium":0.8211908425478645,"strike":51.230473259617085,"iv":0.2127597800196146,"gamma":0.12929514374912746,"theta":-0.022321309523619402,"vega":0.05419560803443603,"rho":0.01433218868459243,"breakevenPct":3.7712601717802094},{"delta":0.45,"premium":0.900035400438268,"strike":50.799858398246926,"iv":0.1953779598119879,"gamma":0.14319466564042926,"theta":-0.021369963635903617,"vega":0.055183877352647986,"rho":0.01615534866633385,"breakevenPct":3.069963713487242},{"delta":0.5,"premium":0.9853725919258715,"strike":50.45850963229651,"iv":0.18217136268966175,"gamma":0.1544939601482839,"theta":-0.02043676871250294,"vega":0.05529186149966171,"rho":0.01799038459198045,"breakevenPct":2.5595738122455955},{"delta":0.55,"premium":1.070709783413475,"strike":50.1171608663461,"iv":0.16896476556733558,"gamma":0.16579325465613853,"theta":-0.019503573789102266,"vega":0.05539984564667543,"rho":0.019825420517627052,"breakevenPct":2.0491839110039485},{"delta":0.6,"premium":1.2322952202621198,"strike":49.78832764758061,"iv":0.16478497149948598,"gamma":0.16398354839455484,"theta":-0.018784636989995884,"vega":0.05373571753414176,"rho":0.021722052150535003,"breakevenPct":1.715755318665736},{"delta":0.65,"premium":1.4337280819701657,"strike":49.46603506884774,"iv":0.16532259557982695,"gamma":0.15532306254232472,"theta":-0.018177671744699118,"vega":0.05114548142042886,"rho":0.023650873774243884,"breakevenPct":1.4748069194934321},{"delta":0.7,"premium":1.6351609436782113,"strike":49.14374249011486,"iv":0.16586021966016792,"gamma":0.14666257669009464,"theta":-0.017570706499402358,"vega":0.048555245306715955,"rho":0.02557969539795276,"breakevenPct":1.2338585203211285},{"delta":0.75,"premium":1.9655005107252295,"strike":48.7170582226762,"iv":0.1722964249233912,"gamma":0.13032226762002047,"theta":-0.01698876404494382,"vega":0.04448569969356487,"rho":0.027428396739950026,"breakevenPct":1.0417837587747913},{"delta":0.8,"premium":2.3996169560776304,"strike":48.206332992849845,"iv":0.18348130745658836,"gamma":0.10779928498467824,"theta":-0.01642696629213483,"vega":0.039225229826353424,"rho":0.029212596916526022,"breakevenPct":0.8890549221042325},{"delta":0.85,"premium":2.9914596273291916,"strike":47.537267080745345,"iv":0.19674565217391302,"gamma":0.08380000000000004,"theta":-0.015274534161490685,"vega":0.03265776397515529,"rho":0.03088186307209948,"breakevenPct":0.7351010926525916},{"delta":0.9,"premium":4.3018035163592305,"strike":46.12391680385777,"iv":0.2344580732024514,"gamma":0.056369877177885046,"theta":-0.01278202250465479,"vega":0.024406899569737572,"rho":0.03200436661140434,"breakevenPct":0.5297454549780783}],"put":[{"delta":0.15,"premium":0.625,"strike":43.56681233857083,"iv":0.5340232265312862,"gamma":0.031094162883673004,"theta":-0.029379009235969387,"vega":0.03285303338852193,"rho":-0.006673464057607767,"breakevenPct":14.390326278766294},{"delta":0.2,"premium":0.6755767905210942,"strike":46.023071620843766,"iv":0.40635659939686536,"gamma":0.04890532806764576,"theta":-0.026485269882951246,"vega":0.039458877163883826,"rho":-0.008827749320902818,"breakevenPct":9.594308551988277},{"delta":0.25,"premium":0.7230763812479027,"strike":47.46152762495806,"iv":0.3302526030840309,"gamma":0.06876248395382228,"theta":-0.02387256289679898,"vega":0.044688313354657075,"rho":-0.010994176338873413,"breakevenPct":6.821269450338606},{"delta":0.3,"premium":0.7894088222179797,"strike":48.394088222179796,"iv":0.2841381670995941,"gamma":0.08736391839744553,"theta":-0.022004181946746526,"vega":0.048796219418367134,"rho":-0.013165840808289905,"breakevenPct":5.094339314270694},{"delta":0.35,"premium":0.8639636071317969,"strike":49.09309071421198,"iv":0.2511499591672563,"gamma":0.10484432581023904,"theta":-0.020375369981430108,"vega":0.052049500273503364,"rho":-0.015335264913266316,"breakevenPct":3.849427617463748},{"delta":0.4,"premium":0.9376220969201698,"strike":49.584147312801136,"iv":0.22733135025450923,"gamma":0.12127348303133513,"theta":-0.018621946105875132,"vega":0.0539976022139413,"rho":-0.01749513327759585,"breakevenPct":3.017294226712589},{"delta":0.45,"premium":1.0097638619591922,"strike":50.043394942040855,"iv":0.20459756639232554,"gamma":0.13721802832072472,"theta":-0.016840360508721862,"vega":0.05557153142696336,"rho":-0.019643231506496103,"breakevenPct":2.2455520732024215},{"delta":0.5,"premium":1.07351864218455,"strike":50.32674952082022,"iv":0.18786250525715803,"gamma":0.15048283035842475,"theta":-0.014903049931493823,"vega":0.055076409558787016,"rho":-0.02172624479025889,"breakevenPct":1.8077534317470594},{"delta":0.55,"premium":1.1372734224099077,"strike":50.61010409959959,"iv":0.1711274441219905,"gamma":0.16374763239612478,"theta":-0.01296573935426578,"vega":0.054581287690610665,"rho":-0.023809258074021674,"breakevenPct":1.3699547902916969},{"delta":0.6,"premium":1.2010282026352654,"strike":50.893458678378956,"iv":0.154392382986823,"gamma":0.17701243443382478,"theta":-0.011028428777037743,"vega":0.054086165822434314,"rho":-0.025892271357784456,"breakevenPct":0.9321561488363352},{"delta":0.65,"premium":1.3845092024539878,"strike":51.212678936605315,"iv":0.14986523517382414,"gamma":0.1728122699386503,"theta":-0.009683231083844581,"vega":0.051666871165644175,"rho":-0.027985379424047552,"breakevenPct":0.6615435922022902},{"delta":0.7,"premium":1.6401329243353782,"strike":51.553510565780506,"iv":0.1526941376959782,"gamma":0.15808834355828222,"theta":-0.008694819359236538,"vega":0.04808813905930471,"rho":-0.03008457024386852,"breakevenPct":0.4916713687298085},{"delta":0.75,"premium":1.8957566462167692,"strike":51.89434219495569,"iv":0.15552304021813226,"gamma":0.1433644171779141,"theta":-0.007706407634628493,"vega":0.044509406952965236,"rho":-0.03218376106368949,"breakevenPct":0.32179914525732656},{"delta":0.8,"premium":2.3690355329949244,"strike":52.43781725888325,"iv":0.1657255076142132,"gamma":0.11966738578680201,"theta":-0.006568147208121826,"vega":0.039196954314720804,"rho":-0.03439835281216986,"breakevenPct":0.18185461346027204}]}},"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"}}