{"symbol":"ITRN","url":"https://intraalpha.com/companies/ITRN","capturedAt":"2026-10-22T23:57:30.967Z","state":"partial","quote":{"symbol":"ITRN","last_price":50.37,"prev_close":50.85,"regular_close":50.37,"change":-0.48,"change_pct":-0.944,"regular_change":-0.48,"regular_change_pct":-0.944,"extended_change":0,"extended_change_pct":0,"bid":43.1,"ask":52.32,"bid_size":100,"ask_size":200,"volume":77320,"vwap":50.094882,"open":50.31,"high":50.5,"low":49.4204,"close":50.37,"trade_count":2532,"last_trade_at":"2026-10-22T20:00:01.841521807Z","last_quote_at":"2026-10-22T23:56:59.006935232Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:27.488107963-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.411Z","bars":[{"c":48.76,"h":49.82,"l":48.76,"n":190,"o":49.82,"t":"2026-10-15T13:30:00Z","v":8744,"vw":49.352891},{"c":49.01,"h":49.05,"l":48.81,"n":59,"o":49.03,"t":"2026-10-15T13:35:00Z","v":2007,"vw":48.938889},{"c":49.36,"h":49.51,"l":49.27,"n":53,"o":49.27,"t":"2026-10-15T13:50:00Z","v":2191,"vw":49.39069},{"c":49.408,"h":49.5,"l":49.408,"n":27,"o":49.47,"t":"2026-10-15T13:55:00Z","v":1228,"vw":49.443143},{"c":49.67,"h":49.675,"l":49.57,"n":32,"o":49.57,"t":"2026-10-15T14:00:00Z","v":951,"vw":49.63625},{"c":49.7,"h":49.7,"l":49.65,"n":32,"o":49.7,"t":"2026-10-15T14:05:00Z","v":1143,"vw":49.69031},{"c":49.75,"h":49.94,"l":49.75,"n":11,"o":49.94,"t":"2026-10-15T14:10:00Z","v":482,"vw":49.845228},{"c":49.85,"h":49.85,"l":49.85,"n":7,"o":49.85,"t":"2026-10-15T14:25:00Z","v":163,"vw":49.85},{"c":49.685,"h":49.76,"l":49.685,"n":65,"o":49.76,"t":"2026-10-15T14:35:00Z","v":1362,"vw":49.70808},{"c":49.75,"h":49.75,"l":49.75,"n":8,"o":49.75,"t":"2026-10-15T14:40:00Z","v":232,"vw":49.75},{"c":49.75,"h":49.75,"l":49.63,"n":50,"o":49.63,"t":"2026-10-15T14:45:00Z","v":661,"vw":49.72},{"c":49.785,"h":49.785,"l":49.785,"n":6,"o":49.785,"t":"2026-10-15T14:50:00Z","v":117,"vw":49.785},{"c":49.645,"h":49.65,"l":49.645,"n":9,"o":49.65,"t":"2026-10-15T14:55:00Z","v":261,"vw":49.6475},{"c":49.695,"h":49.7,"l":49.69,"n":23,"o":49.69,"t":"2026-10-15T15:00:00Z","v":521,"vw":49.695},{"c":49.77,"h":49.79,"l":49.77,"n":37,"o":49.77,"t":"2026-10-15T15:15:00Z","v":3407,"vw":49.771225},{"c":49.615,"h":49.66,"l":49.615,"n":21,"o":49.66,"t":"2026-10-15T15:20:00Z","v":610,"vw":49.637222},{"c":49.72,"h":49.745,"l":49.71,"n":40,"o":49.745,"t":"2026-10-15T15:35:00Z","v":924,"vw":49.73055},{"c":49.78,"h":49.78,"l":49.625,"n":88,"o":49.625,"t":"2026-10-15T15:50:00Z","v":2847,"vw":49.649762},{"c":49.57,"h":49.78,"l":49.57,"n":42,"o":49.78,"t":"2026-10-15T15:55:00Z","v":1657,"vw":49.650909},{"c":49.415,"h":49.595,"l":49.415,"n":24,"o":49.595,"t":"2026-10-15T16:00:00Z","v":1116,"vw":49.522683},{"c":49.57,"h":49.57,"l":49.57,"n":10,"o":49.57,"t":"2026-10-15T16:35:00Z","v":574,"vw":49.57},{"c":49.4,"h":49.4,"l":49.4,"n":5,"o":49.4,"t":"2026-10-15T16:45:00Z","v":105,"vw":49.4},{"c":49.565,"h":49.565,"l":49.565,"n":5,"o":49.565,"t":"2026-10-15T16:55:00Z","v":207,"vw":49.565},{"c":49.565,"h":49.565,"l":49.565,"n":3,"o":49.565,"t":"2026-10-15T17:00:00Z","v":102,"vw":49.565},{"c":49.51,"h":49.51,"l":49.51,"n":15,"o":49.51,"t":"2026-10-15T17:05:00Z","v":300,"vw":49.51},{"c":49.625,"h":49.625,"l":49.525,"n":13,"o":49.525,"t":"2026-10-15T17:10:00Z","v":342,"vw":49.588636},{"c":49.62,"h":49.64,"l":49.62,"n":20,"o":49.64,"t":"2026-10-15T17:30:00Z","v":606,"vw":49.626667},{"c":49.525,"h":49.6,"l":49.5001,"n":26,"o":49.5001,"t":"2026-10-15T17:35:00Z","v":636,"vw":49.542934},{"c":49.615,"h":49.62,"l":49.51,"n":33,"o":49.62,"t":"2026-10-15T17:45:00Z","v":766,"vw":49.581667},{"c":49.725,"h":49.725,"l":49.615,"n":6,"o":49.615,"t":"2026-10-15T17:50:00Z","v":409,"vw":49.644255},{"c":49.76,"h":49.76,"l":49.635,"n":31,"o":49.635,"t":"2026-10-15T18:15:00Z","v":830,"vw":49.698},{"c":49.7,"h":49.7,"l":49.7,"n":5,"o":49.7,"t":"2026-10-15T18:25:00Z","v":113,"vw":49.7},{"c":49.765,"h":49.765,"l":49.765,"n":5,"o":49.765,"t":"2026-10-15T18:30:00Z","v":131,"vw":49.765},{"c":49.75,"h":49.77,"l":49.705,"n":34,"o":49.705,"t":"2026-10-15T18:35:00Z","v":1639,"vw":49.742917},{"c":49.8,"h":49.8,"l":49.71,"n":31,"o":49.71,"t":"2026-10-15T18:40:00Z","v":1205,"vw":49.768764},{"c":49.79,"h":49.79,"l":49.79,"n":15,"o":49.79,"t":"2026-10-15T18:50:00Z","v":170,"vw":49.79},{"c":49.9676,"h":49.9676,"l":49.855,"n":60,"o":49.855,"t":"2026-10-15T19:00:00Z","v":3428,"vw":49.923113},{"c":49.93,"h":50,"l":49.93,"n":80,"o":50,"t":"2026-10-15T19:05:00Z","v":2925,"vw":49.982857},{"c":49.91,"h":49.92,"l":49.91,"n":27,"o":49.92,"t":"2026-10-15T19:10:00Z","v":793,"vw":49.916536},{"c":49.955,"h":50,"l":49.94,"n":113,"o":49.99,"t":"2026-10-15T19:20:00Z","v":6853,"vw":49.980452},{"c":49.84,"h":49.91,"l":49.84,"n":23,"o":49.91,"t":"2026-10-15T19:25:00Z","v":526,"vw":49.886667},{"c":49.83,"h":49.96,"l":49.71,"n":19,"o":49.835,"t":"2026-10-15T19:45:00Z","v":676,"vw":49.833},{"c":49.99,"h":50,"l":49.83,"n":68,"o":49.93,"t":"2026-10-15T19:50:00Z","v":2170,"vw":49.926812},{"c":49.92,"h":49.99,"l":49.89,"n":279,"o":49.93,"t":"2026-10-15T19:55:00Z","v":7796,"vw":49.921855},{"c":49.955,"h":49.955,"l":49.955,"n":7,"o":49.955,"t":"2026-10-15T20:00:00Z","v":12557,"vw":49.955},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-10-16T10:25:00Z","v":190,"vw":49.85},{"c":49.9213,"h":49.97,"l":49.45,"n":30,"o":49.97,"t":"2026-10-16T13:30:00Z","v":1518,"vw":49.878458},{"c":49.805,"h":49.92,"l":49.805,"n":11,"o":49.92,"t":"2026-10-16T13:35:00Z","v":621,"vw":49.861845},{"c":49.98,"h":49.98,"l":49.72,"n":30,"o":49.72,"t":"2026-10-16T13:40:00Z","v":1385,"vw":49.864167},{"c":50.05,"h":50.05,"l":50.05,"n":4,"o":50.05,"t":"2026-10-16T13:45:00Z","v":991,"vw":50.05},{"c":50.025,"h":50.025,"l":50.025,"n":3,"o":50.025,"t":"2026-10-16T13:50:00Z","v":107,"vw":50.025},{"c":49.97,"h":50.19,"l":49.97,"n":43,"o":50.05,"t":"2026-10-16T13:55:00Z","v":2123,"vw":50.113145},{"c":49.995,"h":50.39,"l":49.995,"n":25,"o":50.045,"t":"2026-10-16T14:00:00Z","v":1279,"vw":50.261289},{"c":50.59,"h":50.59,"l":50.59,"n":3,"o":50.59,"t":"2026-10-16T14:05:00Z","v":125,"vw":50.59},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-16T14:20:00Z","v":101,"vw":50.24},{"c":50.14,"h":50.24,"l":50.14,"n":56,"o":50.24,"t":"2026-10-16T14:25:00Z","v":1708,"vw":50.218333},{"c":50.155,"h":50.155,"l":50.155,"n":2,"o":50.155,"t":"2026-10-16T14:30:00Z","v":110,"vw":50.155},{"c":50.13,"h":50.13,"l":50.03,"n":8,"o":50.125,"t":"2026-10-16T14:35:00Z","v":396,"vw":50.095},{"c":50.205,"h":50.205,"l":50.06,"n":13,"o":50.06,"t":"2026-10-16T14:40:00Z","v":241,"vw":50.1325},{"c":50.1307,"h":50.19,"l":50.1307,"n":9,"o":50.19,"t":"2026-10-16T14:45:00Z","v":329,"vw":50.16035},{"c":49.96,"h":50.08,"l":49.96,"n":31,"o":50.08,"t":"2026-10-16T14:50:00Z","v":960,"vw":50.048},{"c":49.89,"h":49.89,"l":49.89,"n":7,"o":49.89,"t":"2026-10-16T14:55:00Z","v":126,"vw":49.89},{"c":49.81,"h":49.9126,"l":49.74,"n":22,"o":49.87,"t":"2026-10-16T15:05:00Z","v":2677,"vw":49.859381},{"c":49.775,"h":49.79,"l":49.63,"n":14,"o":49.79,"t":"2026-10-16T15:10:00Z","v":1053,"vw":49.700556},{"c":49.6001,"h":49.6001,"l":49.6001,"n":6,"o":49.6001,"t":"2026-10-16T15:15:00Z","v":244,"vw":49.6001},{"c":49.53,"h":49.6,"l":49.48,"n":16,"o":49.6,"t":"2026-10-16T15:20:00Z","v":628,"vw":49.548},{"c":49.625,"h":49.66,"l":49.62,"n":48,"o":49.65,"t":"2026-10-16T15:25:00Z","v":1880,"vw":49.639455},{"c":49.77,"h":49.77,"l":49.77,"n":14,"o":49.77,"t":"2026-10-16T15:30:00Z","v":277,"vw":49.77},{"c":49.77,"h":49.855,"l":49.77,"n":19,"o":49.855,"t":"2026-10-16T15:35:00Z","v":627,"vw":49.797956},{"c":49.78,"h":49.78,"l":49.78,"n":1,"o":49.78,"t":"2026-10-16T15:45:00Z","v":100,"vw":49.78},{"c":49.72,"h":49.72,"l":49.72,"n":14,"o":49.72,"t":"2026-10-16T15:50:00Z","v":332,"vw":49.72},{"c":49.655,"h":49.7,"l":49.655,"n":17,"o":49.7,"t":"2026-10-16T15:55:00Z","v":634,"vw":49.68875},{"c":49.66,"h":49.66,"l":49.66,"n":3,"o":49.66,"t":"2026-10-16T16:00:00Z","v":156,"vw":49.66},{"c":49.54,"h":49.54,"l":49.54,"n":4,"o":49.54,"t":"2026-10-16T16:10:00Z","v":157,"vw":49.54},{"c":49.6,"h":49.6,"l":49.6,"n":4,"o":49.6,"t":"2026-10-16T16:15:00Z","v":249,"vw":49.6},{"c":49.528,"h":49.665,"l":49.528,"n":14,"o":49.665,"t":"2026-10-16T16:20:00Z","v":686,"vw":49.577588},{"c":49.54,"h":49.66,"l":49.54,"n":11,"o":49.66,"t":"2026-10-16T16:30:00Z","v":468,"vw":49.589619},{"c":49.675,"h":49.675,"l":49.675,"n":6,"o":49.675,"t":"2026-10-16T16:40:00Z","v":204,"vw":49.675},{"c":49.5,"h":49.675,"l":49.5,"n":31,"o":49.675,"t":"2026-10-16T16:45:00Z","v":1076,"vw":49.589286},{"c":49.53,"h":49.53,"l":49.53,"n":8,"o":49.53,"t":"2026-10-16T16:50:00Z","v":212,"vw":49.53},{"c":49.45,"h":49.45,"l":49.45,"n":20,"o":49.45,"t":"2026-10-16T17:00:00Z","v":350,"vw":49.45},{"c":49.545,"h":49.545,"l":49.545,"n":6,"o":49.545,"t":"2026-10-16T17:10:00Z","v":190,"vw":49.545},{"c":49.45,"h":49.45,"l":49.45,"n":5,"o":49.45,"t":"2026-10-16T17:15:00Z","v":124,"vw":49.45},{"c":49.45,"h":49.45,"l":49.45,"n":11,"o":49.45,"t":"2026-10-16T17:20:00Z","v":299,"vw":49.45},{"c":49.48,"h":49.48,"l":49.48,"n":15,"o":49.48,"t":"2026-10-16T17:35:00Z","v":506,"vw":49.48},{"c":49.715,"h":49.715,"l":49.555,"n":45,"o":49.6,"t":"2026-10-16T17:40:00Z","v":1139,"vw":49.637581},{"c":49.68,"h":49.68,"l":49.68,"n":4,"o":49.68,"t":"2026-10-16T17:50:00Z","v":165,"vw":49.68},{"c":49.81,"h":49.81,"l":49.81,"n":3,"o":49.81,"t":"2026-10-16T17:55:00Z","v":210,"vw":49.81},{"c":49.32,"h":49.53,"l":49.315,"n":63,"o":49.46,"t":"2026-10-16T18:00:00Z","v":2989,"vw":49.402366},{"c":49.59,"h":49.59,"l":49.51,"n":51,"o":49.53,"t":"2026-10-16T18:05:00Z","v":2310,"vw":49.541818},{"c":49.545,"h":49.545,"l":49.385,"n":12,"o":49.43,"t":"2026-10-16T18:10:00Z","v":531,"vw":49.4475},{"c":49.36,"h":49.36,"l":49.36,"n":8,"o":49.36,"t":"2026-10-16T18:25:00Z","v":191,"vw":49.36},{"c":49.45,"h":49.45,"l":49.42,"n":6,"o":49.42,"t":"2026-10-16T18:40:00Z","v":355,"vw":49.435},{"c":49.51,"h":49.51,"l":49.4,"n":10,"o":49.42,"t":"2026-10-16T18:45:00Z","v":464,"vw":49.443333},{"c":49.4412,"h":49.4412,"l":49.4412,"n":3,"o":49.4412,"t":"2026-10-16T18:50:00Z","v":103,"vw":49.4412},{"c":49.57,"h":49.57,"l":49.57,"n":10,"o":49.57,"t":"2026-10-16T18:55:00Z","v":280,"vw":49.57},{"c":49.47,"h":49.47,"l":49.47,"n":15,"o":49.47,"t":"2026-10-16T19:05:00Z","v":559,"vw":49.47},{"c":49.61,"h":49.61,"l":49.61,"n":22,"o":49.61,"t":"2026-10-16T19:15:00Z","v":464,"vw":49.61},{"c":49.605,"h":49.605,"l":49.605,"n":16,"o":49.605,"t":"2026-10-16T19:20:00Z","v":422,"vw":49.605},{"c":49.705,"h":49.705,"l":49.65,"n":51,"o":49.65,"t":"2026-10-16T19:30:00Z","v":1348,"vw":49.693589},{"c":49.64,"h":49.64,"l":49.64,"n":4,"o":49.64,"t":"2026-10-16T19:35:00Z","v":124,"vw":49.64},{"c":49.61,"h":49.71,"l":49.545,"n":75,"o":49.63,"t":"2026-10-16T19:40:00Z","v":2626,"vw":49.626035},{"c":49.67,"h":49.69,"l":49.62,"n":18,"o":49.62,"t":"2026-10-16T19:45:00Z","v":490,"vw":49.66},{"c":49.75,"h":49.82,"l":49.75,"n":121,"o":49.75,"t":"2026-10-16T19:50:00Z","v":2814,"vw":49.76434},{"c":49.57,"h":49.835,"l":49.525,"n":369,"o":49.735,"t":"2026-10-16T19:55:00Z","v":12679,"vw":49.705282},{"c":49.7,"h":49.7,"l":49.7,"n":7,"o":49.7,"t":"2026-10-16T20:00:00Z","v":8860,"vw":49.7},{"c":50.1,"h":50.49,"l":50,"n":68,"o":50,"t":"2026-10-19T13:30:00Z","v":4777,"vw":50.099708},{"c":49.7801,"h":50.2043,"l":49.7801,"n":5,"o":50.2043,"t":"2026-10-19T13:40:00Z","v":407,"vw":49.9922},{"c":50.312,"h":50.312,"l":50,"n":37,"o":50.12,"t":"2026-10-19T13:45:00Z","v":2285,"vw":50.088158},{"c":50,"h":50,"l":50,"n":13,"o":50,"t":"2026-10-19T13:50:00Z","v":391,"vw":50},{"c":50,"h":50,"l":50,"n":20,"o":50,"t":"2026-10-19T14:00:00Z","v":619,"vw":50},{"c":50,"h":50.08,"l":49.96,"n":20,"o":50.05,"t":"2026-10-19T14:15:00Z","v":1251,"vw":50.035},{"c":50.265,"h":50.265,"l":50.265,"n":1,"o":50.265,"t":"2026-10-19T14:20:00Z","v":100,"vw":50.265},{"c":50.055,"h":50.2076,"l":50.055,"n":8,"o":50.2076,"t":"2026-10-19T14:25:00Z","v":845,"vw":50.186742},{"c":49.84,"h":49.955,"l":49.73,"n":38,"o":49.955,"t":"2026-10-19T14:30:00Z","v":1064,"vw":49.858},{"c":49.695,"h":49.8,"l":49.695,"n":38,"o":49.8,"t":"2026-10-19T14:40:00Z","v":1710,"vw":49.716822},{"c":49.765,"h":49.77,"l":49.7,"n":42,"o":49.7,"t":"2026-10-19T14:45:00Z","v":2726,"vw":49.738334},{"c":50.03,"h":50.05,"l":49.765,"n":41,"o":49.765,"t":"2026-10-19T14:50:00Z","v":1114,"vw":49.944688},{"c":50.19,"h":50.19,"l":50.19,"n":4,"o":50.19,"t":"2026-10-19T14:55:00Z","v":111,"vw":50.19},{"c":50.225,"h":50.225,"l":50.215,"n":8,"o":50.215,"t":"2026-10-19T15:05:00Z","v":404,"vw":50.22},{"c":49.99,"h":49.99,"l":49.99,"n":2,"o":49.99,"t":"2026-10-19T15:10:00Z","v":195,"vw":49.99},{"c":50.3,"h":50.415,"l":50.29,"n":34,"o":50.3,"t":"2026-10-19T15:15:00Z","v":1956,"vw":50.326468},{"c":50.3,"h":50.3,"l":50.3,"n":11,"o":50.3,"t":"2026-10-19T15:20:00Z","v":262,"vw":50.3},{"c":50.38,"h":50.415,"l":50.38,"n":7,"o":50.415,"t":"2026-10-19T15:25:00Z","v":315,"vw":50.3975},{"c":50.455,"h":50.5,"l":50.37,"n":60,"o":50.39,"t":"2026-10-19T15:30:00Z","v":2498,"vw":50.444722},{"c":50.45,"h":50.61,"l":50.45,"n":24,"o":50.455,"t":"2026-10-19T15:35:00Z","v":942,"vw":50.483},{"c":50.66,"h":50.66,"l":50.51,"n":10,"o":50.64,"t":"2026-10-19T15:45:00Z","v":430,"vw":50.611053},{"c":50.48,"h":50.53,"l":50.43,"n":60,"o":50.53,"t":"2026-10-19T15:50:00Z","v":2803,"vw":50.472778},{"c":50.44,"h":50.44,"l":50.41,"n":31,"o":50.41,"t":"2026-10-19T15:55:00Z","v":1079,"vw":50.425},{"c":50.26,"h":50.26,"l":50.26,"n":10,"o":50.26,"t":"2026-10-19T16:00:00Z","v":246,"vw":50.26},{"c":50.2673,"h":50.2673,"l":50.2673,"n":2,"o":50.2673,"t":"2026-10-19T16:05:00Z","v":102,"vw":50.2673},{"c":49.9816,"h":49.9816,"l":49.9816,"n":8,"o":49.9816,"t":"2026-10-19T16:15:00Z","v":660,"vw":49.9816},{"c":49.9305,"h":50.205,"l":49.9305,"n":15,"o":50.205,"t":"2026-10-19T16:20:00Z","v":602,"vw":50.017773},{"c":50.195,"h":50.195,"l":50.195,"n":8,"o":50.195,"t":"2026-10-19T16:25:00Z","v":144,"vw":50.195},{"c":50.21,"h":50.21,"l":50.04,"n":19,"o":50.04,"t":"2026-10-19T16:30:00Z","v":501,"vw":50.143896},{"c":50.21,"h":50.21,"l":50.205,"n":8,"o":50.205,"t":"2026-10-19T16:55:00Z","v":223,"vw":50.2075},{"c":50.04,"h":50.04,"l":50.04,"n":4,"o":50.04,"t":"2026-10-19T17:10:00Z","v":130,"vw":50.04},{"c":50.21,"h":50.21,"l":50.04,"n":16,"o":50.04,"t":"2026-10-19T17:15:00Z","v":2609,"vw":50.064263},{"c":50.2,"h":50.2,"l":50.2,"n":5,"o":50.2,"t":"2026-10-19T17:20:00Z","v":113,"vw":50.2},{"c":50.315,"h":50.315,"l":50.22,"n":44,"o":50.22,"t":"2026-10-19T17:25:00Z","v":1410,"vw":50.257188},{"c":50.315,"h":50.315,"l":50.315,"n":38,"o":50.315,"t":"2026-10-19T17:30:00Z","v":1092,"vw":50.315},{"c":50.305,"h":50.465,"l":50.2199,"n":56,"o":50.315,"t":"2026-10-19T17:35:00Z","v":2288,"vw":50.300912},{"c":50.395,"h":50.395,"l":50.38,"n":10,"o":50.38,"t":"2026-10-19T17:40:00Z","v":582,"vw":50.390012},{"c":50.275,"h":50.4,"l":50.275,"n":11,"o":50.4,"t":"2026-10-19T17:45:00Z","v":358,"vw":50.3375},{"c":50.3449,"h":50.3449,"l":50.3449,"n":7,"o":50.3449,"t":"2026-10-19T17:50:00Z","v":164,"vw":50.3449},{"c":50.265,"h":50.265,"l":50.265,"n":8,"o":50.265,"t":"2026-10-19T18:25:00Z","v":199,"vw":50.265},{"c":50.39,"h":50.39,"l":50.39,"n":9,"o":50.39,"t":"2026-10-19T18:40:00Z","v":120,"vw":50.39},{"c":50.33,"h":50.33,"l":50.33,"n":15,"o":50.33,"t":"2026-10-19T18:45:00Z","v":420,"vw":50.33},{"c":50.235,"h":50.235,"l":50.235,"n":7,"o":50.235,"t":"2026-10-19T19:00:00Z","v":163,"vw":50.235},{"c":50.3,"h":50.3,"l":50.265,"n":39,"o":50.265,"t":"2026-10-19T19:15:00Z","v":1158,"vw":50.270983},{"c":50.26,"h":50.41,"l":50.23,"n":76,"o":50.41,"t":"2026-10-19T19:20:00Z","v":2331,"vw":50.276851},{"c":50.35,"h":50.35,"l":50.24,"n":13,"o":50.24,"t":"2026-10-19T19:35:00Z","v":352,"vw":50.276667},{"c":50.36,"h":50.36,"l":50.33,"n":39,"o":50.36,"t":"2026-10-19T19:40:00Z","v":546,"vw":50.3475},{"c":50.39,"h":50.39,"l":50.295,"n":13,"o":50.295,"t":"2026-10-19T19:45:00Z","v":400,"vw":50.331965},{"c":50.335,"h":50.41,"l":50.26,"n":100,"o":50.36,"t":"2026-10-19T19:50:00Z","v":4200,"vw":50.319228},{"c":50.1,"h":50.34,"l":50.1,"n":319,"o":50.335,"t":"2026-10-19T19:55:00Z","v":7249,"vw":50.253999},{"c":50.25,"h":50.25,"l":50.25,"n":8,"o":50.25,"t":"2026-10-19T20:00:00Z","v":8045,"vw":50.25},{"c":49.73,"h":50.36,"l":49.73,"n":22,"o":49.81,"t":"2026-10-20T13:30:00Z","v":2046,"vw":49.927681},{"c":50.1,"h":50.1,"l":50.1,"n":6,"o":50.1,"t":"2026-10-20T13:40:00Z","v":571,"vw":50.1},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-20T13:50:00Z","v":100,"vw":50},{"c":50.625,"h":50.7,"l":50.625,"n":18,"o":50.68,"t":"2026-10-20T14:20:00Z","v":1082,"vw":50.687293},{"c":50.81,"h":50.94,"l":50.73,"n":21,"o":50.73,"t":"2026-10-20T14:25:00Z","v":810,"vw":50.805},{"c":50.955,"h":51.26,"l":50.955,"n":30,"o":51.04,"t":"2026-10-20T14:30:00Z","v":1083,"vw":51.025},{"c":50.7006,"h":51.07,"l":50.565,"n":80,"o":50.95,"t":"2026-10-20T14:35:00Z","v":2816,"vw":50.81828},{"c":50.61,"h":50.84,"l":50.61,"n":11,"o":50.84,"t":"2026-10-20T14:40:00Z","v":628,"vw":50.655631},{"c":50.88,"h":50.88,"l":50.83,"n":10,"o":50.83,"t":"2026-10-20T14:45:00Z","v":229,"vw":50.855},{"c":50.915,"h":51.03,"l":50.61,"n":87,"o":50.84,"t":"2026-10-20T14:50:00Z","v":3970,"vw":50.813572},{"c":50.915,"h":50.915,"l":50.915,"n":11,"o":50.915,"t":"2026-10-20T14:55:00Z","v":232,"vw":50.915},{"c":50.795,"h":50.795,"l":50.71,"n":19,"o":50.71,"t":"2026-10-20T15:00:00Z","v":1695,"vw":50.727},{"c":50.445,"h":50.445,"l":50.26,"n":12,"o":50.3,"t":"2026-10-20T15:10:00Z","v":388,"vw":50.331437},{"c":50.4881,"h":50.4881,"l":50.41,"n":12,"o":50.41,"t":"2026-10-20T15:15:00Z","v":291,"vw":50.450371},{"c":50.335,"h":50.335,"l":50.335,"n":6,"o":50.335,"t":"2026-10-20T15:30:00Z","v":120,"vw":50.335},{"c":50.39,"h":50.39,"l":50.135,"n":11,"o":50.135,"t":"2026-10-20T15:35:00Z","v":817,"vw":50.340625},{"c":50.5,"h":50.5,"l":50.5,"n":8,"o":50.5,"t":"2026-10-20T15:40:00Z","v":156,"vw":50.5},{"c":50.54,"h":50.54,"l":50.41,"n":11,"o":50.41,"t":"2026-10-20T15:45:00Z","v":515,"vw":50.443333},{"c":50.415,"h":50.55,"l":50.415,"n":15,"o":50.55,"t":"2026-10-20T15:50:00Z","v":292,"vw":50.4825},{"c":50.54,"h":50.54,"l":50.44,"n":12,"o":50.44,"t":"2026-10-20T15:55:00Z","v":409,"vw":50.49},{"c":50.395,"h":50.48,"l":50.395,"n":15,"o":50.48,"t":"2026-10-20T16:00:00Z","v":368,"vw":50.448333},{"c":50.43,"h":50.43,"l":50.3,"n":29,"o":50.3,"t":"2026-10-20T16:15:00Z","v":1343,"vw":50.402866},{"c":50.3748,"h":50.3748,"l":50.3748,"n":11,"o":50.3748,"t":"2026-10-20T16:30:00Z","v":294,"vw":50.3748},{"c":50.44,"h":50.44,"l":50.44,"n":12,"o":50.44,"t":"2026-10-20T16:35:00Z","v":346,"vw":50.44},{"c":50.53,"h":50.53,"l":50.44,"n":31,"o":50.44,"t":"2026-10-20T16:40:00Z","v":3770,"vw":50.449497},{"c":50.51,"h":50.51,"l":50.51,"n":13,"o":50.51,"t":"2026-10-20T16:45:00Z","v":275,"vw":50.51},{"c":50.5,"h":50.5,"l":50.44,"n":10,"o":50.44,"t":"2026-10-20T16:55:00Z","v":274,"vw":50.47},{"c":50.44,"h":50.465,"l":50.39,"n":29,"o":50.465,"t":"2026-10-20T17:00:00Z","v":1122,"vw":50.427857},{"c":50.445,"h":50.445,"l":50.44,"n":11,"o":50.44,"t":"2026-10-20T17:05:00Z","v":243,"vw":50.442717},{"c":50.455,"h":50.455,"l":50.4,"n":18,"o":50.4,"t":"2026-10-20T17:20:00Z","v":377,"vw":50.436667},{"c":50.53,"h":50.6,"l":50.455,"n":75,"o":50.455,"t":"2026-10-20T17:30:00Z","v":2856,"vw":50.545625},{"c":50.598,"h":50.598,"l":50.59,"n":8,"o":50.59,"t":"2026-10-20T17:35:00Z","v":244,"vw":50.594},{"c":50.59,"h":50.59,"l":50.58,"n":15,"o":50.58,"t":"2026-10-20T17:40:00Z","v":278,"vw":50.585},{"c":50.6,"h":50.6,"l":50.52,"n":39,"o":50.52,"t":"2026-10-20T17:45:00Z","v":1514,"vw":50.565593},{"c":50.67,"h":50.67,"l":50.66,"n":29,"o":50.66,"t":"2026-10-20T17:50:00Z","v":335,"vw":50.665},{"c":50.695,"h":50.695,"l":50.615,"n":14,"o":50.68,"t":"2026-10-20T17:55:00Z","v":968,"vw":50.631111},{"c":50.68,"h":50.7099,"l":50.61,"n":9,"o":50.61,"t":"2026-10-20T18:00:00Z","v":774,"vw":50.683918},{"c":50.69,"h":50.7,"l":50.69,"n":10,"o":50.69,"t":"2026-10-20T18:05:00Z","v":458,"vw":50.693333},{"c":50.715,"h":50.715,"l":50.71,"n":53,"o":50.71,"t":"2026-10-20T18:10:00Z","v":928,"vw":50.7125},{"c":50.68,"h":50.68,"l":50.65,"n":21,"o":50.65,"t":"2026-10-20T18:15:00Z","v":575,"vw":50.665},{"c":50.5601,"h":50.5601,"l":50.5601,"n":8,"o":50.5601,"t":"2026-10-20T18:20:00Z","v":227,"vw":50.5601},{"c":50.7599,"h":50.7599,"l":50.56,"n":13,"o":50.56,"t":"2026-10-20T18:25:00Z","v":982,"vw":50.648815},{"c":50.73,"h":50.73,"l":50.72,"n":17,"o":50.72,"t":"2026-10-20T18:30:00Z","v":293,"vw":50.725},{"c":50.68,"h":50.68,"l":50.63,"n":6,"o":50.63,"t":"2026-10-20T18:50:00Z","v":232,"vw":50.652222},{"c":50.75,"h":50.75,"l":50.72,"n":23,"o":50.72,"t":"2026-10-20T19:00:00Z","v":862,"vw":50.726},{"c":50.76,"h":50.76,"l":50.76,"n":11,"o":50.76,"t":"2026-10-20T19:05:00Z","v":422,"vw":50.76},{"c":50.74,"h":50.74,"l":50.74,"n":14,"o":50.74,"t":"2026-10-20T19:10:00Z","v":261,"vw":50.74},{"c":50.74,"h":50.74,"l":50.69,"n":63,"o":50.69,"t":"2026-10-20T19:15:00Z","v":3520,"vw":50.719444},{"c":50.74,"h":50.79,"l":50.73,"n":53,"o":50.74,"t":"2026-10-20T19:20:00Z","v":3389,"vw":50.74442},{"c":50.895,"h":50.895,"l":50.84,"n":69,"o":50.84,"t":"2026-10-20T19:25:00Z","v":1271,"vw":50.879286},{"c":50.77,"h":50.84,"l":50.77,"n":49,"o":50.78,"t":"2026-10-20T19:35:00Z","v":1555,"vw":50.793333},{"c":50.945,"h":50.945,"l":50.86,"n":54,"o":50.86,"t":"2026-10-20T19:40:00Z","v":1648,"vw":50.904167},{"c":50.95,"h":50.95,"l":50.95,"n":5,"o":50.95,"t":"2026-10-20T19:45:00Z","v":185,"vw":50.95},{"c":50.97,"h":50.97,"l":50.95,"n":50,"o":50.95,"t":"2026-10-20T19:50:00Z","v":1811,"vw":50.959901},{"c":50.9,"h":51.06,"l":50.83,"n":375,"o":50.98,"t":"2026-10-20T19:55:00Z","v":13601,"vw":50.941469},{"c":50.94,"h":50.94,"l":50.94,"n":11,"o":50.94,"t":"2026-10-20T20:00:00Z","v":11225,"vw":50.94},{"c":51.29,"h":51.29,"l":51.29,"n":8,"o":51.29,"t":"2026-10-21T13:30:00Z","v":1563,"vw":51.29},{"c":51.39,"h":51.4,"l":51.34,"n":22,"o":51.34,"t":"2026-10-21T13:50:00Z","v":1194,"vw":51.389944},{"c":51.36,"h":51.39,"l":50.94,"n":23,"o":51.39,"t":"2026-10-21T13:55:00Z","v":1539,"vw":51.294615},{"c":51.73,"h":51.73,"l":51.73,"n":4,"o":51.73,"t":"2026-10-21T14:00:00Z","v":287,"vw":51.73},{"c":51.255,"h":51.255,"l":51.255,"n":4,"o":51.255,"t":"2026-10-21T14:05:00Z","v":145,"vw":51.255},{"c":51.125,"h":51.125,"l":51.125,"n":6,"o":51.125,"t":"2026-10-21T14:10:00Z","v":222,"vw":51.125},{"c":50.845,"h":50.845,"l":50.845,"n":11,"o":50.845,"t":"2026-10-21T14:45:00Z","v":188,"vw":50.845},{"c":50.85,"h":50.85,"l":50.85,"n":21,"o":50.85,"t":"2026-10-21T14:50:00Z","v":258,"vw":50.85},{"c":50.83,"h":51.01,"l":50.83,"n":14,"o":51.01,"t":"2026-10-21T15:00:00Z","v":386,"vw":50.883731},{"c":50.6139,"h":50.755,"l":50.6139,"n":11,"o":50.755,"t":"2026-10-21T15:30:00Z","v":640,"vw":50.731125},{"c":50.765,"h":50.765,"l":50.765,"n":2,"o":50.765,"t":"2026-10-21T15:45:00Z","v":120,"vw":50.765},{"c":50.795,"h":50.855,"l":50.58,"n":78,"o":50.765,"t":"2026-10-21T16:15:00Z","v":5381,"vw":50.685142},{"c":50.795,"h":50.795,"l":50.795,"n":17,"o":50.795,"t":"2026-10-21T16:25:00Z","v":545,"vw":50.795},{"c":50.795,"h":50.795,"l":50.795,"n":12,"o":50.795,"t":"2026-10-21T16:30:00Z","v":328,"vw":50.795},{"c":50.92,"h":50.94,"l":50.74,"n":59,"o":50.74,"t":"2026-10-21T16:35:00Z","v":1970,"vw":50.87},{"c":50.905,"h":50.95,"l":50.905,"n":64,"o":50.95,"t":"2026-10-21T16:40:00Z","v":2636,"vw":50.9075},{"c":50.87,"h":50.87,"l":50.65,"n":27,"o":50.69,"t":"2026-10-21T16:45:00Z","v":992,"vw":50.7275},{"c":50.71,"h":50.71,"l":50.65,"n":24,"o":50.65,"t":"2026-10-21T16:50:00Z","v":683,"vw":50.668},{"c":50.7,"h":50.7,"l":50.66,"n":9,"o":50.7,"t":"2026-10-21T16:55:00Z","v":457,"vw":50.68},{"c":50.87,"h":50.87,"l":50.69,"n":17,"o":50.69,"t":"2026-10-21T17:00:00Z","v":449,"vw":50.81},{"c":50.67,"h":50.67,"l":50.67,"n":11,"o":50.67,"t":"2026-10-21T17:05:00Z","v":165,"vw":50.67},{"c":50.69,"h":50.69,"l":50.69,"n":3,"o":50.69,"t":"2026-10-21T17:10:00Z","v":119,"vw":50.69},{"c":50.73,"h":50.87,"l":50.73,"n":7,"o":50.87,"t":"2026-10-21T17:15:00Z","v":240,"vw":50.8},{"c":50.75,"h":50.96,"l":50.75,"n":18,"o":50.96,"t":"2026-10-21T17:50:00Z","v":902,"vw":50.879921},{"c":50.76,"h":50.78,"l":50.76,"n":7,"o":50.78,"t":"2026-10-21T17:55:00Z","v":305,"vw":50.773333},{"c":50.81,"h":50.895,"l":50.81,"n":12,"o":50.895,"t":"2026-10-21T18:20:00Z","v":334,"vw":50.8525},{"c":50.87,"h":50.91,"l":50.86,"n":26,"o":50.895,"t":"2026-10-21T18:25:00Z","v":1160,"vw":50.880446},{"c":50.87,"h":50.92,"l":50.87,"n":29,"o":50.92,"t":"2026-10-21T18:30:00Z","v":728,"vw":50.8975},{"c":50.865,"h":50.865,"l":50.865,"n":4,"o":50.865,"t":"2026-10-21T18:40:00Z","v":203,"vw":50.865},{"c":50.81,"h":50.81,"l":50.8,"n":33,"o":50.81,"t":"2026-10-21T18:45:00Z","v":949,"vw":50.807608},{"c":50.805,"h":50.805,"l":50.71,"n":26,"o":50.7452,"t":"2026-10-21T18:50:00Z","v":873,"vw":50.767},{"c":50.695,"h":50.71,"l":50.695,"n":41,"o":50.71,"t":"2026-10-21T18:55:00Z","v":1115,"vw":50.702609},{"c":50.62,"h":50.63,"l":50.62,"n":38,"o":50.63,"t":"2026-10-21T19:00:00Z","v":1017,"vw":50.626667},{"c":50.67,"h":50.67,"l":50.57,"n":19,"o":50.57,"t":"2026-10-21T19:05:00Z","v":801,"vw":50.595961},{"c":50.65,"h":50.655,"l":50.56,"n":23,"o":50.56,"t":"2026-10-21T19:10:00Z","v":985,"vw":50.641667},{"c":50.855,"h":50.855,"l":50.72,"n":27,"o":50.72,"t":"2026-10-21T19:15:00Z","v":773,"vw":50.805},{"c":50.75,"h":50.75,"l":50.75,"n":9,"o":50.75,"t":"2026-10-21T19:20:00Z","v":644,"vw":50.75},{"c":50.86,"h":50.86,"l":50.86,"n":2,"o":50.86,"t":"2026-10-21T19:30:00Z","v":102,"vw":50.86},{"c":50.9,"h":50.9,"l":50.9,"n":13,"o":50.9,"t":"2026-10-21T19:35:00Z","v":335,"vw":50.9},{"c":50.84,"h":50.84,"l":50.84,"n":4,"o":50.84,"t":"2026-10-21T19:40:00Z","v":194,"vw":50.84},{"c":50.75,"h":50.915,"l":50.75,"n":80,"o":50.91,"t":"2026-10-21T19:45:00Z","v":3140,"vw":50.858278},{"c":50.735,"h":50.84,"l":50.5,"n":92,"o":50.52,"t":"2026-10-21T19:50:00Z","v":4796,"vw":50.666719},{"c":51.02,"h":51.02,"l":50.73,"n":328,"o":50.73,"t":"2026-10-21T19:55:00Z","v":14847,"vw":50.867799},{"c":50.85,"h":50.85,"l":50.85,"n":12,"o":50.85,"t":"2026-10-21T20:00:00Z","v":10991,"vw":50.85},{"c":50.26,"h":50.365,"l":50.26,"n":17,"o":50.31,"t":"2026-10-22T13:30:00Z","v":1184,"vw":50.316166},{"c":50.425,"h":50.5,"l":50.425,"n":5,"o":50.5,"t":"2026-10-22T13:35:00Z","v":374,"vw":50.475},{"c":50.42,"h":50.42,"l":50.42,"n":8,"o":50.42,"t":"2026-10-22T13:40:00Z","v":655,"vw":50.42},{"c":50.24,"h":50.24,"l":50.24,"n":75,"o":50.24,"t":"2026-10-22T13:45:00Z","v":1312,"vw":50.24},{"c":49.7713,"h":49.93,"l":49.7713,"n":23,"o":49.93,"t":"2026-10-22T14:10:00Z","v":1724,"vw":49.865397},{"c":49.94,"h":49.94,"l":49.93,"n":25,"o":49.94,"t":"2026-10-22T14:15:00Z","v":997,"vw":49.934167},{"c":49.5401,"h":49.66,"l":49.5401,"n":22,"o":49.66,"t":"2026-10-22T14:20:00Z","v":772,"vw":49.627525},{"c":49.525,"h":49.766,"l":49.51,"n":28,"o":49.766,"t":"2026-10-22T14:25:00Z","v":1279,"vw":49.600874},{"c":49.49,"h":49.49,"l":49.49,"n":14,"o":49.49,"t":"2026-10-22T14:30:00Z","v":884,"vw":49.49},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-22T14:40:00Z","v":100,"vw":49.67},{"c":49.71,"h":49.71,"l":49.71,"n":2,"o":49.71,"t":"2026-10-22T14:45:00Z","v":101,"vw":49.71},{"c":49.4204,"h":49.4204,"l":49.4204,"n":4,"o":49.4204,"t":"2026-10-22T15:10:00Z","v":191,"vw":49.4204},{"c":49.72,"h":49.72,"l":49.58,"n":6,"o":49.58,"t":"2026-10-22T15:20:00Z","v":218,"vw":49.65},{"c":49.575,"h":49.75,"l":49.575,"n":18,"o":49.75,"t":"2026-10-22T15:25:00Z","v":595,"vw":49.665805},{"c":49.705,"h":49.705,"l":49.705,"n":2,"o":49.705,"t":"2026-10-22T15:35:00Z","v":101,"vw":49.705},{"c":49.6214,"h":49.6214,"l":49.6214,"n":5,"o":49.6214,"t":"2026-10-22T15:40:00Z","v":230,"vw":49.6214},{"c":49.7999,"h":49.7999,"l":49.61,"n":5,"o":49.61,"t":"2026-10-22T15:45:00Z","v":304,"vw":49.719434},{"c":49.755,"h":49.88,"l":49.755,"n":56,"o":49.7589,"t":"2026-10-22T16:10:00Z","v":1560,"vw":49.799402},{"c":49.87,"h":49.87,"l":49.87,"n":7,"o":49.87,"t":"2026-10-22T16:15:00Z","v":133,"vw":49.87},{"c":49.9787,"h":49.9787,"l":49.9787,"n":4,"o":49.9787,"t":"2026-10-22T16:25:00Z","v":132,"vw":49.9787},{"c":49.67,"h":50.06,"l":49.67,"n":10,"o":50.06,"t":"2026-10-22T16:30:00Z","v":273,"vw":49.83318},{"c":49.87,"h":49.87,"l":49.87,"n":20,"o":49.87,"t":"2026-10-22T16:35:00Z","v":2816,"vw":49.87},{"c":50.055,"h":50.055,"l":49.87,"n":9,"o":49.9869,"t":"2026-10-22T16:40:00Z","v":683,"vw":49.959466},{"c":49.845,"h":49.845,"l":49.845,"n":6,"o":49.845,"t":"2026-10-22T16:55:00Z","v":219,"vw":49.845},{"c":50.01,"h":50.01,"l":50.01,"n":13,"o":50.01,"t":"2026-10-22T17:10:00Z","v":307,"vw":50.01},{"c":50,"h":50,"l":49.845,"n":22,"o":49.845,"t":"2026-10-22T17:30:00Z","v":839,"vw":49.867143},{"c":49.74,"h":49.845,"l":49.74,"n":18,"o":49.845,"t":"2026-10-22T17:35:00Z","v":512,"vw":49.7925},{"c":49.8451,"h":49.8451,"l":49.8451,"n":6,"o":49.8451,"t":"2026-10-22T17:50:00Z","v":161,"vw":49.8451},{"c":49.845,"h":49.845,"l":49.69,"n":33,"o":49.72,"t":"2026-10-22T18:00:00Z","v":1330,"vw":49.780556},{"c":49.84,"h":49.84,"l":49.84,"n":5,"o":49.84,"t":"2026-10-22T18:10:00Z","v":112,"vw":49.84},{"c":49.975,"h":49.975,"l":49.975,"n":3,"o":49.975,"t":"2026-10-22T18:25:00Z","v":102,"vw":49.975},{"c":49.995,"h":49.995,"l":49.995,"n":7,"o":49.995,"t":"2026-10-22T18:40:00Z","v":124,"vw":49.995},{"c":49.9,"h":49.9,"l":49.9,"n":26,"o":49.9,"t":"2026-10-22T18:50:00Z","v":553,"vw":49.9},{"c":49.97,"h":49.97,"l":49.97,"n":3,"o":49.97,"t":"2026-10-22T19:10:00Z","v":110,"vw":49.97},{"c":49.97,"h":49.97,"l":49.96,"n":44,"o":49.96,"t":"2026-10-22T19:15:00Z","v":1229,"vw":49.968},{"c":50.11,"h":50.11,"l":50.1,"n":61,"o":50.11,"t":"2026-10-22T19:20:00Z","v":1734,"vw":50.1075},{"c":50.15,"h":50.19,"l":50.075,"n":105,"o":50.19,"t":"2026-10-22T19:25:00Z","v":13346,"vw":50.121549},{"c":49.975,"h":50.06,"l":49.975,"n":81,"o":50.05,"t":"2026-10-22T19:30:00Z","v":4955,"vw":50.043257},{"c":50.04,"h":50.04,"l":50.04,"n":17,"o":50.04,"t":"2026-10-22T19:35:00Z","v":831,"vw":50.04},{"c":50.08,"h":50.13,"l":50.08,"n":47,"o":50.13,"t":"2026-10-22T19:45:00Z","v":1216,"vw":50.091},{"c":50.27,"h":50.27,"l":50.15,"n":91,"o":50.15,"t":"2026-10-22T19:50:00Z","v":2118,"vw":50.188221},{"c":50.36,"h":50.485,"l":50.26,"n":319,"o":50.29,"t":"2026-10-22T19:55:00Z","v":8727,"vw":50.307901},{"c":50.37,"h":50.37,"l":50.37,"n":14,"o":50.37,"t":"2026-10-22T20:00:00Z","v":10343,"vw":50.37}],"history":[{"c":27.99,"h":28.055,"l":27.54,"n":1173,"o":27.72,"t":"2024-10-21T04:00:00Z","v":51527,"vw":27.870606},{"c":27.63,"h":27.96,"l":27.58,"n":1367,"o":27.93,"t":"2024-10-22T04:00:00Z","v":56091,"vw":27.768409},{"c":27.15,"h":27.69,"l":26.965,"n":955,"o":27.58,"t":"2024-10-23T04:00:00Z","v":45475,"vw":27.163248},{"c":26.9,"h":27.22,"l":26.87,"n":1111,"o":27.22,"t":"2024-10-24T04:00:00Z","v":46196,"vw":26.960376},{"c":27.51,"h":27.51,"l":26.8,"n":1352,"o":26.82,"t":"2024-10-25T04:00:00Z","v":61766,"vw":27.262253},{"c":27.1,"h":27.63,"l":27.09,"n":1072,"o":27.56,"t":"2024-10-28T04:00:00Z","v":46750,"vw":27.324133},{"c":26.79,"h":27.18,"l":26.645,"n":1322,"o":27.05,"t":"2024-10-29T04:00:00Z","v":51720,"vw":26.83212},{"c":26.89,"h":27.3199,"l":26.794,"n":1017,"o":26.91,"t":"2024-10-30T04:00:00Z","v":41807,"vw":27.056721},{"c":26.73,"h":27.23,"l":26.5,"n":1718,"o":26.77,"t":"2024-10-31T04:00:00Z","v":96299,"vw":26.736856},{"c":26.88,"h":27.19,"l":26.8,"n":924,"o":26.92,"t":"2024-11-01T04:00:00Z","v":43961,"vw":26.918405},{"c":26.53,"h":27.13,"l":26.46,"n":2350,"o":26.83,"t":"2024-11-04T05:00:00Z","v":101876,"vw":26.661409},{"c":26.65,"h":26.72,"l":26.49,"n":1221,"o":26.49,"t":"2024-11-05T05:00:00Z","v":55361,"vw":26.646179},{"c":27.7,"h":27.73,"l":27.08,"n":1464,"o":27.35,"t":"2024-11-06T05:00:00Z","v":57895,"vw":27.523546},{"c":27.82,"h":28.08,"l":27.6223,"n":1206,"o":27.65,"t":"2024-11-07T05:00:00Z","v":47021,"vw":27.835028},{"c":28.02,"h":28.13,"l":27.66,"n":960,"o":27.8,"t":"2024-11-08T05:00:00Z","v":53803,"vw":27.921764},{"c":27.8,"h":28.24,"l":27.71,"n":1458,"o":28.17,"t":"2024-11-11T05:00:00Z","v":55429,"vw":27.943799},{"c":27.73,"h":27.9994,"l":27.23,"n":1227,"o":27.67,"t":"2024-11-12T05:00:00Z","v":53436,"vw":27.577077},{"c":27.69,"h":28.0256,"l":27.6,"n":1181,"o":27.83,"t":"2024-11-13T05:00:00Z","v":41475,"vw":27.777834},{"c":27.41,"h":27.69,"l":27.2,"n":1122,"o":27.69,"t":"2024-11-14T05:00:00Z","v":43389,"vw":27.4129},{"c":26.75,"h":27.505,"l":26.5,"n":2350,"o":27.33,"t":"2024-11-15T05:00:00Z","v":76632,"vw":26.866848},{"c":26.82,"h":27.06,"l":26.605,"n":2409,"o":26.79,"t":"2024-11-18T05:00:00Z","v":85481,"vw":26.81932},{"c":27.18,"h":27.39,"l":26.68,"n":1891,"o":26.76,"t":"2024-11-19T05:00:00Z","v":75494,"vw":27.079779},{"c":27.26,"h":27.51,"l":27.12,"n":1611,"o":27.32,"t":"2024-11-20T05:00:00Z","v":53850,"vw":27.302617},{"c":28.5,"h":29.47,"l":27.62,"n":2890,"o":27.62,"t":"2024-11-21T05:00:00Z","v":96777,"vw":28.559571},{"c":28.98,"h":28.99,"l":28.53,"n":1924,"o":28.71,"t":"2024-11-22T05:00:00Z","v":50742,"vw":28.774825},{"c":29.14,"h":29.3,"l":28.53,"n":2163,"o":28.98,"t":"2024-11-25T05:00:00Z","v":80261,"vw":29.065065},{"c":29.69,"h":29.84,"l":29.14,"n":2540,"o":29.14,"t":"2024-11-26T05:00:00Z","v":98086,"vw":29.623277},{"c":29.8,"h":29.845,"l":29.335,"n":1908,"o":29.7,"t":"2024-11-27T05:00:00Z","v":92974,"vw":29.636002},{"c":30.16,"h":30.97,"l":29.98,"n":1360,"o":29.98,"t":"2024-11-29T05:00:00Z","v":61113,"vw":30.461836},{"c":30.96,"h":30.97,"l":30.2,"n":2642,"o":30.2,"t":"2024-12-02T05:00:00Z","v":97736,"vw":30.645439},{"c":30.67,"h":31.25,"l":30.52,"n":1913,"o":31.01,"t":"2024-12-03T05:00:00Z","v":65832,"vw":30.786436},{"c":30.5,"h":31.02,"l":30.28,"n":1472,"o":30.67,"t":"2024-12-04T05:00:00Z","v":69313,"vw":30.5584},{"c":31.18,"h":31.37,"l":30.26,"n":1877,"o":30.46,"t":"2024-12-05T05:00:00Z","v":75206,"vw":30.898285},{"c":31.07,"h":31.43,"l":30.69,"n":1907,"o":31.15,"t":"2024-12-06T05:00:00Z","v":78240,"vw":31.043562},{"c":31.38,"h":31.64,"l":31.07,"n":2120,"o":31.29,"t":"2024-12-09T05:00:00Z","v":91513,"vw":31.360967},{"c":31.12,"h":31.4981,"l":30.92,"n":1656,"o":31.38,"t":"2024-12-10T05:00:00Z","v":54375,"vw":31.145933},{"c":31.03,"h":31.63,"l":30.81,"n":1416,"o":31.18,"t":"2024-12-11T05:00:00Z","v":31795,"vw":30.974174},{"c":30.91,"h":31.04,"l":30.59,"n":1548,"o":30.93,"t":"2024-12-12T05:00:00Z","v":36487,"vw":30.782222},{"c":30.67,"h":30.95,"l":30.46,"n":1173,"o":30.87,"t":"2024-12-13T05:00:00Z","v":30517,"vw":30.673223},{"c":30.41,"h":30.96,"l":30.2619,"n":1498,"o":30.68,"t":"2024-12-16T05:00:00Z","v":64895,"vw":30.632363},{"c":30.64,"h":30.71,"l":30.17,"n":1690,"o":30.35,"t":"2024-12-17T05:00:00Z","v":53290,"vw":30.479666},{"c":29.79,"h":30.98,"l":29.7368,"n":2274,"o":30.74,"t":"2024-12-18T05:00:00Z","v":68431,"vw":30.2716},{"c":29.37,"h":30.15,"l":29.311,"n":2491,"o":30.03,"t":"2024-12-19T05:00:00Z","v":115859,"vw":29.502228},{"c":29.86,"h":30.01,"l":29.27,"n":2674,"o":29.54,"t":"2024-12-20T05:00:00Z","v":131040,"vw":29.781656},{"c":29.62,"h":29.695,"l":28.96,"n":2452,"o":29.3,"t":"2024-12-23T05:00:00Z","v":97233,"vw":29.409388},{"c":30.5,"h":30.525,"l":29.47,"n":1047,"o":29.59,"t":"2024-12-24T05:00:00Z","v":41064,"vw":30.262207},{"c":30.48,"h":30.66,"l":30.26,"n":1941,"o":30.4,"t":"2024-12-26T05:00:00Z","v":46818,"vw":30.509721},{"c":30.26,"h":30.7939,"l":29.86,"n":1648,"o":30.48,"t":"2024-12-27T05:00:00Z","v":35371,"vw":30.201736},{"c":29.85,"h":30.26,"l":29.71,"n":2402,"o":30.26,"t":"2024-12-30T05:00:00Z","v":125057,"vw":29.965824},{"c":31.15,"h":31.15,"l":29.8,"n":2035,"o":29.94,"t":"2024-12-31T05:00:00Z","v":125392,"vw":30.750454},{"c":31.47,"h":32.02,"l":31.125,"n":3406,"o":31.63,"t":"2025-01-02T05:00:00Z","v":157453,"vw":31.566305},{"c":32.73,"h":32.82,"l":31.5,"n":2897,"o":31.54,"t":"2025-01-03T05:00:00Z","v":134938,"vw":32.235882},{"c":31.86,"h":33.09,"l":31.82,"n":3175,"o":33.09,"t":"2025-01-06T05:00:00Z","v":142390,"vw":32.23972},{"c":31.56,"h":32.215,"l":31.39,"n":3208,"o":31.84,"t":"2025-01-07T05:00:00Z","v":240208,"vw":31.73526},{"c":31.54,"h":31.54,"l":30.72,"n":2871,"o":31.34,"t":"2025-01-08T05:00:00Z","v":139356,"vw":31.222414},{"c":31.47,"h":31.75,"l":31.2,"n":2094,"o":31.52,"t":"2025-01-10T05:00:00Z","v":74072,"vw":31.469833},{"c":31.77,"h":32,"l":31.28,"n":2408,"o":31.37,"t":"2025-01-13T05:00:00Z","v":133101,"vw":31.66131},{"c":32.59,"h":32.64,"l":31.89,"n":2793,"o":31.89,"t":"2025-01-14T05:00:00Z","v":92068,"vw":32.376732},{"c":32.93,"h":33.11,"l":32.5655,"n":2392,"o":32.7,"t":"2025-01-15T05:00:00Z","v":76451,"vw":32.890781},{"c":33.09,"h":33.42,"l":32.75,"n":2123,"o":32.9,"t":"2025-01-16T05:00:00Z","v":74022,"vw":33.101751},{"c":33.09,"h":33.37,"l":32.9571,"n":1708,"o":33.32,"t":"2025-01-17T05:00:00Z","v":85135,"vw":33.161397},{"c":33.17,"h":33.92,"l":33.0957,"n":2990,"o":33.32,"t":"2025-01-21T05:00:00Z","v":126293,"vw":33.318973},{"c":33.98,"h":34.105,"l":33.253,"n":3065,"o":33.39,"t":"2025-01-22T05:00:00Z","v":125655,"vw":33.734787},{"c":33.78,"h":34.35,"l":33.66,"n":3013,"o":34.02,"t":"2025-01-23T05:00:00Z","v":115294,"vw":33.85978},{"c":33.85,"h":33.95,"l":33.4219,"n":2264,"o":33.84,"t":"2025-01-24T05:00:00Z","v":104126,"vw":33.812151},{"c":33.18,"h":33.805,"l":33.125,"n":1955,"o":33.65,"t":"2025-01-27T05:00:00Z","v":92129,"vw":33.3179},{"c":33.12,"h":33.37,"l":32.995,"n":2062,"o":33.33,"t":"2025-01-28T05:00:00Z","v":70112,"vw":33.182268},{"c":32.9,"h":33.2,"l":32.79,"n":2072,"o":33.13,"t":"2025-01-29T05:00:00Z","v":59531,"vw":32.995406},{"c":33.1,"h":33.5,"l":33.01,"n":1483,"o":33.01,"t":"2025-01-30T05:00:00Z","v":58705,"vw":33.211862},{"c":33.39,"h":33.71,"l":33.15,"n":2068,"o":33.3,"t":"2025-01-31T05:00:00Z","v":77718,"vw":33.438713},{"c":32.19,"h":32.72,"l":32.07,"n":2408,"o":32.7,"t":"2025-02-03T05:00:00Z","v":118115,"vw":32.380859},{"c":33.33,"h":33.47,"l":32.25,"n":2008,"o":32.25,"t":"2025-02-04T05:00:00Z","v":103094,"vw":33.080119},{"c":34.06,"h":34.11,"l":33.09,"n":1949,"o":33.3,"t":"2025-02-05T05:00:00Z","v":142619,"vw":33.538325},{"c":34.44,"h":34.5,"l":34,"n":1575,"o":34.36,"t":"2025-02-06T05:00:00Z","v":73864,"vw":34.251207},{"c":34.29,"h":34.56,"l":34.07,"n":1389,"o":34.41,"t":"2025-02-07T05:00:00Z","v":47272,"vw":34.258867},{"c":35.12,"h":35.43,"l":34.3022,"n":2601,"o":34.37,"t":"2025-02-10T05:00:00Z","v":79852,"vw":34.997012},{"c":34.8,"h":35,"l":34.28,"n":1459,"o":34.84,"t":"2025-02-11T05:00:00Z","v":53568,"vw":34.801459},{"c":34.27,"h":34.529,"l":33.9267,"n":2055,"o":34.47,"t":"2025-02-12T05:00:00Z","v":63442,"vw":34.185064},{"c":34.58,"h":34.65,"l":34.155,"n":1759,"o":34.33,"t":"2025-02-13T05:00:00Z","v":61641,"vw":34.411802},{"c":35.58,"h":36.0899,"l":34.94,"n":2820,"o":34.94,"t":"2025-02-14T05:00:00Z","v":159643,"vw":35.512644},{"c":41.42,"h":42.74,"l":35.75,"n":23046,"o":35.93,"t":"2025-02-18T05:00:00Z","v":1891573,"vw":40.502918},{"c":41.9,"h":43.83,"l":41.3,"n":17927,"o":43.215,"t":"2025-02-19T05:00:00Z","v":1084329,"vw":42.1255},{"c":41.68,"h":43.04,"l":41.1,"n":8148,"o":42.95,"t":"2025-02-20T05:00:00Z","v":431471,"vw":41.763918},{"c":41.52,"h":42.95,"l":41.025,"n":4966,"o":42.5,"t":"2025-02-21T05:00:00Z","v":240754,"vw":41.793967},{"c":40.58,"h":42.3235,"l":39.51,"n":7243,"o":42.03,"t":"2025-02-24T05:00:00Z","v":423507,"vw":40.617591},{"c":40.17,"h":41.3943,"l":39.76,"n":6836,"o":40.81,"t":"2025-02-25T05:00:00Z","v":340736,"vw":40.190976},{"c":43.91,"h":45.24,"l":41.68,"n":9448,"o":42.155,"t":"2025-02-26T05:00:00Z","v":588674,"vw":43.17715},{"c":42.78,"h":45.43,"l":42.5,"n":7244,"o":45,"t":"2025-02-27T05:00:00Z","v":402744,"vw":43.109826},{"c":41.88,"h":42.85,"l":40.835,"n":5700,"o":42.42,"t":"2025-02-28T05:00:00Z","v":343397,"vw":41.484702},{"c":39.8,"h":42.0859,"l":39.57,"n":6000,"o":42,"t":"2025-03-03T05:00:00Z","v":318335,"vw":40.398363},{"c":39.52,"h":40.1,"l":38.53,"n":5474,"o":39.27,"t":"2025-03-04T05:00:00Z","v":249966,"vw":39.193258},{"c":39.82,"h":40.05,"l":39.2901,"n":3728,"o":39.56,"t":"2025-03-05T05:00:00Z","v":125345,"vw":39.752729},{"c":38.37,"h":39.66,"l":38.2,"n":3694,"o":39.18,"t":"2025-03-06T05:00:00Z","v":168337,"vw":38.696394},{"c":38.05,"h":38.71,"l":37.6,"n":3324,"o":38.33,"t":"2025-03-07T05:00:00Z","v":164632,"vw":38.106405},{"c":36.34,"h":37.62,"l":35.9001,"n":7505,"o":37.62,"t":"2025-03-10T04:00:00Z","v":401761,"vw":36.452503},{"c":37.55,"h":37.75,"l":36.11,"n":3910,"o":36.25,"t":"2025-03-11T04:00:00Z","v":161946,"vw":37.116039},{"c":37.17,"h":38.26,"l":37.1013,"n":3014,"o":37.85,"t":"2025-03-12T04:00:00Z","v":132039,"vw":37.598986},{"c":36.83,"h":37.2,"l":36.35,"n":2481,"o":37.11,"t":"2025-03-13T04:00:00Z","v":114439,"vw":36.706225},{"c":37.98,"h":37.98,"l":36.82,"n":2485,"o":36.97,"t":"2025-03-14T04:00:00Z","v":93257,"vw":37.565557},{"c":37.49,"h":38.3025,"l":37.37,"n":4417,"o":38.035,"t":"2025-03-17T04:00:00Z","v":142672,"vw":37.745099},{"c":37.39,"h":37.55,"l":36.71,"n":3192,"o":37.53,"t":"2025-03-18T04:00:00Z","v":120992,"vw":37.282472},{"c":37.87,"h":38.22,"l":37.07,"n":2332,"o":37.83,"t":"2025-03-19T04:00:00Z","v":112543,"vw":37.695149},{"c":36.92,"h":37.5775,"l":36.8,"n":1933,"o":37.37,"t":"2025-03-20T04:00:00Z","v":74550,"vw":37.098201},{"c":36.98,"h":37.39,"l":36.29,"n":2218,"o":36.76,"t":"2025-03-21T04:00:00Z","v":211158,"vw":36.913698},{"c":37.66,"h":37.67,"l":37.15,"n":2336,"o":37.57,"t":"2025-03-24T04:00:00Z","v":102552,"vw":37.486732},{"c":38.08,"h":38.23,"l":37.21,"n":2078,"o":37.54,"t":"2025-03-25T04:00:00Z","v":83326,"vw":37.864931},{"c":36.85,"h":38.18,"l":36.665,"n":2240,"o":37.99,"t":"2025-03-26T04:00:00Z","v":73464,"vw":37.072691},{"c":36.88,"h":37.095,"l":36.33,"n":1662,"o":36.84,"t":"2025-03-27T04:00:00Z","v":61598,"vw":36.779059},{"c":36.58,"h":37.23,"l":36.34,"n":2428,"o":36.58,"t":"2025-03-28T04:00:00Z","v":85956,"vw":36.589115},{"c":36.16,"h":36.35,"l":35.6115,"n":2290,"o":36.03,"t":"2025-03-31T04:00:00Z","v":70262,"vw":36.060987},{"c":36.15,"h":36.3542,"l":35.51,"n":2791,"o":35.87,"t":"2025-04-01T04:00:00Z","v":78017,"vw":35.891096},{"c":36.55,"h":36.69,"l":35.57,"n":2554,"o":35.61,"t":"2025-04-02T04:00:00Z","v":79689,"vw":36.117902},{"c":35,"h":35.75,"l":34.6801,"n":2923,"o":35.5,"t":"2025-04-03T04:00:00Z","v":106665,"vw":35.172186},{"c":32.75,"h":33.99,"l":32.01,"n":4282,"o":33.86,"t":"2025-04-04T04:00:00Z","v":183516,"vw":32.926366},{"c":31.95,"h":32.98,"l":30.06,"n":4538,"o":30.58,"t":"2025-04-07T04:00:00Z","v":252554,"vw":31.475554},{"c":31.71,"h":33.07,"l":31.2,"n":2565,"o":32.9,"t":"2025-04-08T04:00:00Z","v":111611,"vw":32.177957},{"c":33.86,"h":34.19,"l":31.1761,"n":3159,"o":31.32,"t":"2025-04-09T04:00:00Z","v":159009,"vw":33.038757},{"c":33,"h":33.78,"l":31.96,"n":2372,"o":33.78,"t":"2025-04-10T04:00:00Z","v":83044,"vw":32.788275},{"c":32.86,"h":33.39,"l":32.28,"n":3180,"o":33.03,"t":"2025-04-11T04:00:00Z","v":144215,"vw":32.629079},{"c":33.38,"h":33.62,"l":32.7261,"n":2487,"o":33.07,"t":"2025-04-14T04:00:00Z","v":87112,"vw":33.252164},{"c":33.47,"h":33.97,"l":33.22,"n":2973,"o":33.52,"t":"2025-04-15T04:00:00Z","v":109575,"vw":33.54866},{"c":33.31,"h":33.59,"l":32.54,"n":2504,"o":33.11,"t":"2025-04-16T04:00:00Z","v":99475,"vw":33.219217},{"c":33.44,"h":33.7,"l":32.8552,"n":1919,"o":33.29,"t":"2025-04-17T04:00:00Z","v":63952,"vw":33.454434},{"c":32.725,"h":33.11,"l":32.38,"n":1737,"o":33,"t":"2025-04-21T04:00:00Z","v":59986,"vw":32.783288},{"c":33.35,"h":33.6003,"l":32.62,"n":2248,"o":33.13,"t":"2025-04-22T04:00:00Z","v":50579,"vw":33.271711},{"c":34.58,"h":35.35,"l":34.185,"n":3025,"o":34.34,"t":"2025-04-23T04:00:00Z","v":145992,"vw":34.834306},{"c":34.79,"h":35.1552,"l":34.23,"n":1406,"o":34.53,"t":"2025-04-24T04:00:00Z","v":56533,"vw":34.814453},{"c":34.88,"h":34.94,"l":34.34,"n":1671,"o":34.66,"t":"2025-04-25T04:00:00Z","v":48344,"vw":34.765732},{"c":34.65,"h":35.13,"l":34.07,"n":2093,"o":34.8,"t":"2025-04-28T04:00:00Z","v":86623,"vw":34.602197},{"c":34.94,"h":35.0602,"l":34.3532,"n":2040,"o":34.79,"t":"2025-04-29T04:00:00Z","v":52254,"vw":34.803592},{"c":35.94,"h":35.94,"l":34.0901,"n":2472,"o":34.54,"t":"2025-04-30T04:00:00Z","v":114119,"vw":35.478038},{"c":35.045,"h":35.98,"l":35.01,"n":1602,"o":35.98,"t":"2025-05-01T04:00:00Z","v":68104,"vw":35.261493},{"c":35.74,"h":35.97,"l":34.9155,"n":1317,"o":35.33,"t":"2025-05-02T04:00:00Z","v":34121,"vw":35.604914},{"c":34.95,"h":35.8907,"l":34.85,"n":1805,"o":35.43,"t":"2025-05-05T04:00:00Z","v":63194,"vw":35.263474},{"c":35.06,"h":35.33,"l":34.5558,"n":1010,"o":34.69,"t":"2025-05-06T04:00:00Z","v":37866,"vw":34.9797},{"c":35.06,"h":35.375,"l":34.82,"n":1816,"o":35.22,"t":"2025-05-07T04:00:00Z","v":65442,"vw":35.062424},{"c":35.9,"h":36.19,"l":35.2137,"n":1696,"o":35.27,"t":"2025-05-08T04:00:00Z","v":63435,"vw":35.773712},{"c":36.65,"h":36.785,"l":35.8,"n":1986,"o":36.18,"t":"2025-05-09T04:00:00Z","v":63720,"vw":36.375005},{"c":37.18,"h":38.265,"l":36.79,"n":3012,"o":38,"t":"2025-05-12T04:00:00Z","v":107418,"vw":37.332698},{"c":37.4,"h":37.53,"l":36.8,"n":2205,"o":37.15,"t":"2025-05-13T04:00:00Z","v":83148,"vw":37.281536},{"c":37.56,"h":38.4567,"l":36.9582,"n":3175,"o":37.48,"t":"2025-05-14T04:00:00Z","v":90246,"vw":37.680386},{"c":37.84,"h":37.93,"l":37.01,"n":1821,"o":37.44,"t":"2025-05-15T04:00:00Z","v":70061,"vw":37.642992},{"c":37.82,"h":37.9382,"l":37.36,"n":1679,"o":37.68,"t":"2025-05-16T04:00:00Z","v":52007,"vw":37.669468},{"c":37.83,"h":37.99,"l":37.27,"n":2061,"o":37.32,"t":"2025-05-19T04:00:00Z","v":61293,"vw":37.6969},{"c":37.99,"h":38.49,"l":37.71,"n":1598,"o":37.83,"t":"2025-05-20T04:00:00Z","v":54718,"vw":38.094399},{"c":37.07,"h":37.99,"l":36.97,"n":1737,"o":37.97,"t":"2025-05-21T04:00:00Z","v":53435,"vw":37.361495},{"c":36.75,"h":37.1433,"l":36.4889,"n":1908,"o":37.07,"t":"2025-05-22T04:00:00Z","v":69639,"vw":36.884417},{"c":37.26,"h":37.3079,"l":36.04,"n":2502,"o":36.13,"t":"2025-05-23T04:00:00Z","v":67574,"vw":36.893589},{"c":39.24,"h":39.37,"l":37.51,"n":3752,"o":37.64,"t":"2025-05-27T04:00:00Z","v":195216,"vw":38.899132},{"c":37.37,"h":38.16,"l":35.06,"n":4799,"o":37.5,"t":"2025-05-28T04:00:00Z","v":205289,"vw":36.789075},{"c":37.26,"h":38.03,"l":36.7975,"n":2238,"o":37.9,"t":"2025-05-29T04:00:00Z","v":81244,"vw":37.201617},{"c":38.085,"h":38.23,"l":36.91,"n":2211,"o":36.99,"t":"2025-05-30T04:00:00Z","v":99785,"vw":37.86786},{"c":39.18,"h":39.42,"l":38.1,"n":2879,"o":38.23,"t":"2025-06-02T04:00:00Z","v":156651,"vw":38.834237},{"c":39.25,"h":39.5086,"l":38.56,"n":2145,"o":39.2,"t":"2025-06-03T04:00:00Z","v":72947,"vw":39.143835},{"c":38.03,"h":39.43,"l":37.75,"n":2826,"o":39.43,"t":"2025-06-04T04:00:00Z","v":116494,"vw":38.514009},{"c":37.74,"h":38.2725,"l":37.22,"n":2007,"o":38.01,"t":"2025-06-05T04:00:00Z","v":83936,"vw":37.731098},{"c":37.64,"h":37.99,"l":37.5,"n":1725,"o":37.99,"t":"2025-06-06T04:00:00Z","v":77505,"vw":37.711978},{"c":37,"h":37.8,"l":36.91,"n":2650,"o":37.54,"t":"2025-06-09T04:00:00Z","v":148347,"vw":37.362116},{"c":36.26,"h":37.4,"l":35.9001,"n":2818,"o":37.07,"t":"2025-06-10T04:00:00Z","v":149309,"vw":36.374936},{"c":36.23,"h":37.16,"l":36.1,"n":2151,"o":36.59,"t":"2025-06-11T04:00:00Z","v":103559,"vw":36.482105},{"c":36,"h":36.615,"l":35.81,"n":2293,"o":36.19,"t":"2025-06-12T04:00:00Z","v":108640,"vw":36.082649},{"c":36.23,"h":36.405,"l":35.3979,"n":2110,"o":35.64,"t":"2025-06-13T04:00:00Z","v":87121,"vw":36.045129},{"c":36.11,"h":36.77,"l":36.025,"n":2062,"o":36.6,"t":"2025-06-16T04:00:00Z","v":71876,"vw":36.348402},{"c":35.83,"h":36.825,"l":35.78,"n":2511,"o":36.05,"t":"2025-06-17T04:00:00Z","v":92803,"vw":36.262863},{"c":35.57,"h":35.83,"l":35.33,"n":1442,"o":35.43,"t":"2025-06-18T04:00:00Z","v":61674,"vw":35.632667},{"c":35.59,"h":35.87,"l":35.1521,"n":2066,"o":35.82,"t":"2025-06-20T04:00:00Z","v":133932,"vw":35.54138},{"c":36.05,"h":36.21,"l":35.2551,"n":1476,"o":35.57,"t":"2025-06-23T04:00:00Z","v":54261,"vw":35.803879},{"c":36.61,"h":36.6999,"l":36.1265,"n":1406,"o":36.4,"t":"2025-06-24T04:00:00Z","v":58953,"vw":36.489327},{"c":36.71,"h":36.95,"l":36.2036,"n":2325,"o":36.57,"t":"2025-06-25T04:00:00Z","v":55005,"vw":36.600417},{"c":37.65,"h":37.65,"l":36.77,"n":2152,"o":36.81,"t":"2025-06-26T04:00:00Z","v":102628,"vw":37.239331},{"c":37.75,"h":38.12,"l":37.315,"n":1828,"o":37.84,"t":"2025-06-27T04:00:00Z","v":63172,"vw":37.685998},{"c":38.73,"h":38.99,"l":38,"n":2114,"o":38.26,"t":"2025-06-30T04:00:00Z","v":88360,"vw":38.487282},{"c":38.79,"h":39.7,"l":38.3647,"n":2317,"o":38.73,"t":"2025-07-01T04:00:00Z","v":125438,"vw":39.06966},{"c":39.39,"h":39.54,"l":38.55,"n":2252,"o":38.75,"t":"2025-07-02T04:00:00Z","v":122006,"vw":39.209909},{"c":39.5,"h":40.435,"l":39.2599,"n":1351,"o":39.4,"t":"2025-07-03T04:00:00Z","v":63652,"vw":39.741271},{"c":38.83,"h":39.32,"l":38.61,"n":2295,"o":39.29,"t":"2025-07-07T04:00:00Z","v":116992,"vw":39.017278},{"c":39.32,"h":39.87,"l":38.9193,"n":2049,"o":39.02,"t":"2025-07-08T04:00:00Z","v":74436,"vw":39.374043},{"c":39.3,"h":39.745,"l":39.055,"n":1778,"o":39.5,"t":"2025-07-09T04:00:00Z","v":54847,"vw":39.374139},{"c":40.06,"h":40.63,"l":38.7,"n":2210,"o":39.3,"t":"2025-07-10T04:00:00Z","v":124992,"vw":39.787179},{"c":39.35,"h":40.99,"l":39.29,"n":2457,"o":40.06,"t":"2025-07-11T04:00:00Z","v":102252,"vw":39.997379},{"c":39.32,"h":40.19,"l":39.21,"n":1801,"o":39.36,"t":"2025-07-14T04:00:00Z","v":68610,"vw":39.472812},{"c":38.62,"h":39.4295,"l":38.5,"n":2356,"o":39.41,"t":"2025-07-15T04:00:00Z","v":112319,"vw":38.841796},{"c":38.53,"h":38.98,"l":38.3858,"n":2207,"o":38.49,"t":"2025-07-16T04:00:00Z","v":72736,"vw":38.632272},{"c":38.9,"h":39.29,"l":38.495,"n":1895,"o":38.63,"t":"2025-07-17T04:00:00Z","v":46533,"vw":38.874663},{"c":38.86,"h":39.47,"l":38.5857,"n":1865,"o":39.06,"t":"2025-07-18T04:00:00Z","v":46978,"vw":38.999553},{"c":38.82,"h":39.3,"l":38.68,"n":1407,"o":38.82,"t":"2025-07-21T04:00:00Z","v":43313,"vw":39.006651},{"c":38.91,"h":39.19,"l":38.27,"n":1194,"o":38.8,"t":"2025-07-22T04:00:00Z","v":40365,"vw":38.901564},{"c":40.17,"h":40.26,"l":38.99,"n":2156,"o":38.99,"t":"2025-07-23T04:00:00Z","v":64833,"vw":39.823454},{"c":40.87,"h":41.14,"l":39.87,"n":2869,"o":40.17,"t":"2025-07-24T04:00:00Z","v":94936,"vw":40.752318},{"c":40.7,"h":40.99,"l":40.17,"n":2460,"o":40.99,"t":"2025-07-25T04:00:00Z","v":81912,"vw":40.545598},{"c":40.5,"h":40.73,"l":39.8,"n":2358,"o":40.68,"t":"2025-07-28T04:00:00Z","v":95782,"vw":40.37365},{"c":39.78,"h":41.18,"l":39.77,"n":2300,"o":40.77,"t":"2025-07-29T04:00:00Z","v":99025,"vw":40.286666},{"c":40.02,"h":40.9884,"l":39.62,"n":2329,"o":39.9,"t":"2025-07-30T04:00:00Z","v":106163,"vw":40.200399},{"c":39.5,"h":40.6525,"l":39.24,"n":2037,"o":40.5,"t":"2025-07-31T04:00:00Z","v":72812,"vw":39.6725},{"c":38.71,"h":39.5,"l":38.52,"n":2250,"o":39,"t":"2025-08-01T04:00:00Z","v":63720,"vw":38.800506},{"c":39.595,"h":39.85,"l":38.7368,"n":2055,"o":38.9,"t":"2025-08-04T04:00:00Z","v":80382,"vw":39.504348},{"c":40.04,"h":40.395,"l":38.99,"n":2145,"o":39.4,"t":"2025-08-05T04:00:00Z","v":106330,"vw":39.870003},{"c":41.53,"h":41.645,"l":39.95,"n":3024,"o":40.12,"t":"2025-08-06T04:00:00Z","v":104358,"vw":40.918746},{"c":41.68,"h":41.91,"l":40.26,"n":2014,"o":41.81,"t":"2025-08-07T04:00:00Z","v":67729,"vw":41.622997},{"c":42.19,"h":42.89,"l":41.565,"n":2418,"o":41.91,"t":"2025-08-08T04:00:00Z","v":74064,"vw":42.378581},{"c":41.305,"h":42.05,"l":41.16,"n":2041,"o":42.05,"t":"2025-08-11T04:00:00Z","v":65329,"vw":41.456618},{"c":42.59,"h":42.72,"l":41.41,"n":2184,"o":41.62,"t":"2025-08-12T04:00:00Z","v":75338,"vw":42.136648},{"c":42.43,"h":42.88,"l":42.39,"n":2298,"o":42.78,"t":"2025-08-13T04:00:00Z","v":72591,"vw":42.61533},{"c":41.23,"h":42.395,"l":41.01,"n":2032,"o":42.02,"t":"2025-08-14T04:00:00Z","v":85219,"vw":41.437821},{"c":40.73,"h":41.5067,"l":40.59,"n":1610,"o":41.15,"t":"2025-08-15T04:00:00Z","v":57628,"vw":40.945363},{"c":40.28,"h":40.9,"l":40.13,"n":2917,"o":40.73,"t":"2025-08-18T04:00:00Z","v":101648,"vw":40.461256},{"c":36.34,"h":39.03,"l":36.1,"n":6974,"o":39.03,"t":"2025-08-19T04:00:00Z","v":328944,"vw":37.308142},{"c":35.71,"h":36.5,"l":35.04,"n":4284,"o":36.25,"t":"2025-08-20T04:00:00Z","v":181607,"vw":35.916386},{"c":36.69,"h":36.92,"l":35.34,"n":3734,"o":35.37,"t":"2025-08-21T04:00:00Z","v":168977,"vw":36.180618},{"c":37.12,"h":37.476,"l":36.214,"n":3257,"o":36.75,"t":"2025-08-22T04:00:00Z","v":99964,"vw":37.020515},{"c":36.41,"h":37.12,"l":36.18,"n":3338,"o":37.1,"t":"2025-08-25T04:00:00Z","v":129216,"vw":36.594956},{"c":36.76,"h":37.029,"l":36.3,"n":3354,"o":36.36,"t":"2025-08-26T04:00:00Z","v":87408,"vw":36.672956},{"c":36.355,"h":36.805,"l":36.09,"n":2875,"o":36.76,"t":"2025-08-27T04:00:00Z","v":72706,"vw":36.461264},{"c":34.51,"h":36.34,"l":32.91,"n":12522,"o":35.93,"t":"2025-08-28T04:00:00Z","v":712374,"vw":34.611949},{"c":33.72,"h":34.345,"l":33.4,"n":6813,"o":33.625,"t":"2025-08-29T04:00:00Z","v":309867,"vw":33.76686},{"c":34.07,"h":34.19,"l":32.86,"n":5704,"o":32.86,"t":"2025-09-02T04:00:00Z","v":249844,"vw":33.682047},{"c":32.8,"h":34.075,"l":32.71,"n":5597,"o":33.96,"t":"2025-09-03T04:00:00Z","v":183737,"vw":33.201484},{"c":33.9,"h":33.96,"l":32.75,"n":3282,"o":32.75,"t":"2025-09-04T04:00:00Z","v":121271,"vw":33.55978},{"c":33.77,"h":34.355,"l":33.409,"n":3191,"o":33.8,"t":"2025-09-05T04:00:00Z","v":127484,"vw":33.819178},{"c":34.45,"h":34.75,"l":33.6101,"n":2833,"o":33.9,"t":"2025-09-08T04:00:00Z","v":104868,"vw":34.383856},{"c":34.59,"h":34.6,"l":33.82,"n":2913,"o":34.4,"t":"2025-09-09T04:00:00Z","v":77083,"vw":34.289037},{"c":34.06,"h":34.84,"l":33.9001,"n":3860,"o":34.65,"t":"2025-09-10T04:00:00Z","v":100485,"vw":34.260393},{"c":35.15,"h":35.25,"l":33.9,"n":2489,"o":34.25,"t":"2025-09-11T04:00:00Z","v":98641,"vw":34.682701},{"c":34.97,"h":35.38,"l":34.8875,"n":2366,"o":35.15,"t":"2025-09-12T04:00:00Z","v":80907,"vw":35.044041},{"c":36.185,"h":36.19,"l":34.9,"n":3531,"o":34.9,"t":"2025-09-15T04:00:00Z","v":173739,"vw":35.752348},{"c":35.455,"h":36.18,"l":35,"n":3711,"o":36.18,"t":"2025-09-16T04:00:00Z","v":156004,"vw":35.511471},{"c":35.53,"h":36.19,"l":35.32,"n":3234,"o":35.47,"t":"2025-09-17T04:00:00Z","v":72527,"vw":35.703162},{"c":36.36,"h":36.3729,"l":35.516,"n":2977,"o":35.66,"t":"2025-09-18T04:00:00Z","v":82665,"vw":36.017446},{"c":35.67,"h":36.39,"l":35.5108,"n":2215,"o":36.36,"t":"2025-09-19T04:00:00Z","v":157302,"vw":35.736055},{"c":35.61,"h":36.11,"l":35.38,"n":2743,"o":35.72,"t":"2025-09-22T04:00:00Z","v":77842,"vw":35.607179},{"c":35.34,"h":35.98,"l":35.225,"n":2436,"o":35.71,"t":"2025-09-23T04:00:00Z","v":62930,"vw":35.439113},{"c":35.05,"h":35.48,"l":35,"n":2254,"o":35.38,"t":"2025-09-24T04:00:00Z","v":64585,"vw":35.192044},{"c":34.7,"h":34.7,"l":33.981,"n":3044,"o":34.3,"t":"2025-09-25T04:00:00Z","v":102863,"vw":34.328144},{"c":35.08,"h":35.13,"l":34.645,"n":2666,"o":34.73,"t":"2025-09-26T04:00:00Z","v":62504,"vw":34.87913},{"c":35.24,"h":35.68,"l":35.01,"n":2981,"o":35.29,"t":"2025-09-29T04:00:00Z","v":88069,"vw":35.36414},{"c":35.72,"h":35.73,"l":35.17,"n":2769,"o":35.2,"t":"2025-09-30T04:00:00Z","v":92401,"vw":35.54783},{"c":35.625,"h":35.795,"l":35.33,"n":2769,"o":35.53,"t":"2025-10-01T04:00:00Z","v":63136,"vw":35.593342},{"c":35.585,"h":35.72,"l":35.07,"n":2515,"o":35.71,"t":"2025-10-02T04:00:00Z","v":67902,"vw":35.465692},{"c":35.91,"h":36.2248,"l":35.52,"n":2966,"o":35.74,"t":"2025-10-03T04:00:00Z","v":93865,"vw":35.882423},{"c":36.35,"h":36.635,"l":35.7,"n":2510,"o":35.86,"t":"2025-10-06T04:00:00Z","v":64347,"vw":36.250693},{"c":36.04,"h":36.485,"l":35.59,"n":2685,"o":36.48,"t":"2025-10-07T04:00:00Z","v":108433,"vw":35.923203},{"c":35.53,"h":36.425,"l":35.43,"n":2252,"o":36.06,"t":"2025-10-08T04:00:00Z","v":68637,"vw":35.853182},{"c":35.55,"h":35.94,"l":35.276,"n":1949,"o":35.77,"t":"2025-10-09T04:00:00Z","v":65502,"vw":35.516266},{"c":35.35,"h":35.72,"l":35.13,"n":3266,"o":35.67,"t":"2025-10-10T04:00:00Z","v":118360,"vw":35.364164},{"c":36.47,"h":36.69,"l":35,"n":2780,"o":36.04,"t":"2025-10-13T04:00:00Z","v":76703,"vw":36.370852},{"c":36.96,"h":37.36,"l":35.85,"n":2525,"o":36.28,"t":"2025-10-14T04:00:00Z","v":68411,"vw":36.939244},{"c":37.62,"h":37.63,"l":36.74,"n":2636,"o":37.02,"t":"2025-10-15T04:00:00Z","v":162127,"vw":37.056095},{"c":37.68,"h":37.94,"l":37.32,"n":2441,"o":37.84,"t":"2025-10-16T04:00:00Z","v":85411,"vw":37.720696},{"c":37.05,"h":37.52,"l":36.29,"n":2404,"o":37.43,"t":"2025-10-17T04:00:00Z","v":94507,"vw":36.856402},{"c":37.05,"h":37.74,"l":36.69,"n":1959,"o":36.81,"t":"2025-10-20T04:00:00Z","v":56354,"vw":37.179139},{"c":37.37,"h":37.54,"l":36.56,"n":1539,"o":37.05,"t":"2025-10-21T04:00:00Z","v":46388,"vw":37.130225},{"c":37.19,"h":37.55,"l":36.7401,"n":1551,"o":37.37,"t":"2025-10-22T04:00:00Z","v":40779,"vw":37.128656},{"c":37.49,"h":37.8,"l":37.29,"n":1750,"o":37.3,"t":"2025-10-23T04:00:00Z","v":43385,"vw":37.525786},{"c":38.25,"h":38.33,"l":37.8172,"n":1588,"o":37.99,"t":"2025-10-24T04:00:00Z","v":45069,"vw":38.077264},{"c":38.485,"h":38.98,"l":38.22,"n":1879,"o":38.31,"t":"2025-10-27T04:00:00Z","v":53954,"vw":38.494894},{"c":38.5,"h":38.851,"l":37.99,"n":1713,"o":38,"t":"2025-10-28T04:00:00Z","v":57529,"vw":38.441929},{"c":38.2,"h":38.715,"l":37.97,"n":1564,"o":38.5,"t":"2025-10-29T04:00:00Z","v":57783,"vw":38.231284},{"c":38.43,"h":39.02,"l":38.16,"n":1703,"o":38.16,"t":"2025-10-30T04:00:00Z","v":68862,"vw":38.669026},{"c":38.51,"h":38.97,"l":38.315,"n":1501,"o":38.62,"t":"2025-10-31T04:00:00Z","v":53609,"vw":38.694703},{"c":38.9,"h":39.44,"l":38,"n":2390,"o":38.39,"t":"2025-11-03T05:00:00Z","v":85270,"vw":38.954102},{"c":38.205,"h":38.94,"l":38.035,"n":2096,"o":38.82,"t":"2025-11-04T05:00:00Z","v":81598,"vw":38.433985},{"c":39,"h":39.095,"l":38.21,"n":1149,"o":38.21,"t":"2025-11-05T05:00:00Z","v":33120,"vw":38.849648},{"c":38.6,"h":38.92,"l":38.37,"n":1731,"o":38.92,"t":"2025-11-06T05:00:00Z","v":47611,"vw":38.64333},{"c":38.41,"h":38.85,"l":38.03,"n":1879,"o":38.47,"t":"2025-11-07T05:00:00Z","v":121744,"vw":38.423461},{"c":38.11,"h":39.295,"l":38.09,"n":1464,"o":38.9,"t":"2025-11-10T05:00:00Z","v":48135,"vw":38.453165},{"c":37.65,"h":38.09,"l":37.34,"n":1354,"o":37.98,"t":"2025-11-11T05:00:00Z","v":36616,"vw":37.640669},{"c":38.08,"h":38.3046,"l":37.6547,"n":1031,"o":37.77,"t":"2025-11-12T05:00:00Z","v":35879,"vw":38.006039},{"c":37.03,"h":38.0799,"l":36.95,"n":1385,"o":37.95,"t":"2025-11-13T05:00:00Z","v":40077,"vw":37.327123},{"c":36.62,"h":37.05,"l":36.255,"n":2366,"o":36.72,"t":"2025-11-14T05:00:00Z","v":79963,"vw":36.813928},{"c":36.93,"h":37.7399,"l":36.25,"n":2741,"o":36.39,"t":"2025-11-17T05:00:00Z","v":88968,"vw":36.882612},{"c":36.7,"h":39.38,"l":35.22,"n":3792,"o":38.58,"t":"2025-11-18T05:00:00Z","v":161384,"vw":36.508445},{"c":36.06,"h":37.6,"l":35.58,"n":2757,"o":36.7,"t":"2025-11-19T05:00:00Z","v":91892,"vw":36.32727},{"c":36.4,"h":37,"l":35.925,"n":2741,"o":36.25,"t":"2025-11-20T05:00:00Z","v":77285,"vw":36.367618},{"c":37.99,"h":38.325,"l":36.66,"n":2107,"o":36.66,"t":"2025-11-21T05:00:00Z","v":69563,"vw":37.702853},{"c":40.03,"h":40.17,"l":38.235,"n":2816,"o":38.58,"t":"2025-11-24T05:00:00Z","v":130615,"vw":39.501441},{"c":40.78,"h":41.035,"l":39.6882,"n":2409,"o":40.03,"t":"2025-11-25T05:00:00Z","v":102684,"vw":40.671563},{"c":40.54,"h":41.11,"l":40.28,"n":1381,"o":40.99,"t":"2025-11-26T05:00:00Z","v":67268,"vw":40.671702},{"c":40.04,"h":40.59,"l":39.87,"n":1230,"o":40.59,"t":"2025-11-28T05:00:00Z","v":50329,"vw":40.124517},{"c":40.06,"h":40.89,"l":39.54,"n":3203,"o":39.98,"t":"2025-12-01T05:00:00Z","v":145888,"vw":40.167346},{"c":39.945,"h":40.52,"l":39.6,"n":2615,"o":40.04,"t":"2025-12-02T05:00:00Z","v":171194,"vw":39.98521},{"c":39.75,"h":40.7921,"l":39.5,"n":3904,"o":39.9,"t":"2025-12-03T05:00:00Z","v":147782,"vw":39.939935},{"c":39.44,"h":40.22,"l":39.24,"n":2740,"o":39.91,"t":"2025-12-04T05:00:00Z","v":115656,"vw":39.580935},{"c":41.08,"h":41.2,"l":39.48,"n":3644,"o":39.62,"t":"2025-12-05T05:00:00Z","v":159372,"vw":40.498021},{"c":42.09,"h":42.568,"l":41.2501,"n":2673,"o":41.41,"t":"2025-12-08T05:00:00Z","v":131049,"vw":42.072699},{"c":42.57,"h":42.885,"l":41.88,"n":3054,"o":42,"t":"2025-12-09T05:00:00Z","v":127494,"vw":42.55761},{"c":42.97,"h":43,"l":42.01,"n":2555,"o":42.5,"t":"2025-12-10T05:00:00Z","v":88049,"vw":42.605066},{"c":44.47,"h":44.56,"l":42.94,"n":2601,"o":43.04,"t":"2025-12-11T05:00:00Z","v":91905,"vw":43.956514},{"c":44.24,"h":44.92,"l":44.1001,"n":2819,"o":44.53,"t":"2025-12-12T05:00:00Z","v":106935,"vw":44.522804},{"c":43.78,"h":44.61,"l":43.52,"n":3485,"o":44.46,"t":"2025-12-15T05:00:00Z","v":157496,"vw":43.953964},{"c":42.57,"h":43.9,"l":42.04,"n":2367,"o":43.78,"t":"2025-12-16T05:00:00Z","v":123459,"vw":42.826065},{"c":41.94,"h":43.48,"l":41.58,"n":2294,"o":42.52,"t":"2025-12-17T05:00:00Z","v":109578,"vw":42.14575},{"c":43.22,"h":43.33,"l":42.22,"n":2086,"o":42.22,"t":"2025-12-18T05:00:00Z","v":83990,"vw":42.951071},{"c":43.08,"h":43.9,"l":42.66,"n":2042,"o":43.25,"t":"2025-12-19T05:00:00Z","v":110421,"vw":43.077251},{"c":43.535,"h":43.91,"l":43.08,"n":2463,"o":43.08,"t":"2025-12-22T05:00:00Z","v":60830,"vw":43.495899},{"c":43.18,"h":43.89,"l":43.05,"n":1343,"o":43.29,"t":"2025-12-23T05:00:00Z","v":33527,"vw":43.316479},{"c":43.25,"h":43.69,"l":43,"n":1363,"o":43.25,"t":"2025-12-24T05:00:00Z","v":60771,"vw":43.244736},{"c":43.38,"h":43.8899,"l":42.682,"n":2084,"o":43.25,"t":"2025-12-26T05:00:00Z","v":172903,"vw":43.341804},{"c":42.62,"h":43.16,"l":41.955,"n":3103,"o":42.95,"t":"2025-12-29T05:00:00Z","v":186703,"vw":42.497668},{"c":42.4,"h":43.41,"l":42.1001,"n":3031,"o":42.76,"t":"2025-12-30T05:00:00Z","v":278720,"vw":42.552138},{"c":43.01,"h":43.1799,"l":42.2101,"n":3477,"o":42.63,"t":"2025-12-31T05:00:00Z","v":300765,"vw":42.736465},{"c":42.52,"h":43.6,"l":42.23,"n":2519,"o":43.27,"t":"2026-01-02T05:00:00Z","v":159237,"vw":42.824617},{"c":44.44,"h":44.625,"l":42.77,"n":2723,"o":42.78,"t":"2026-01-05T05:00:00Z","v":166048,"vw":43.852062},{"c":44.84,"h":45.08,"l":43.05,"n":2951,"o":44.44,"t":"2026-01-06T05:00:00Z","v":116294,"vw":44.806796},{"c":44,"h":45,"l":43.5,"n":2221,"o":45,"t":"2026-01-07T05:00:00Z","v":84839,"vw":44.052218},{"c":43.27,"h":44.22,"l":43.05,"n":2560,"o":44.15,"t":"2026-01-08T05:00:00Z","v":100055,"vw":43.313736},{"c":43.45,"h":44.08,"l":43.115,"n":3285,"o":43.39,"t":"2026-01-09T05:00:00Z","v":126625,"vw":43.477391},{"c":44.06,"h":44.6502,"l":43.05,"n":2098,"o":43.42,"t":"2026-01-12T05:00:00Z","v":92578,"vw":44.157373},{"c":44.83,"h":45.2499,"l":44.23,"n":2470,"o":44.36,"t":"2026-01-13T05:00:00Z","v":85087,"vw":44.826367},{"c":44.11,"h":44.865,"l":44.055,"n":2356,"o":44.63,"t":"2026-01-14T05:00:00Z","v":81110,"vw":44.391013},{"c":45.405,"h":45.8699,"l":44.13,"n":4000,"o":44.64,"t":"2026-01-15T05:00:00Z","v":209113,"vw":45.168642},{"c":44.65,"h":45.9,"l":44.3901,"n":2299,"o":45.5,"t":"2026-01-16T05:00:00Z","v":91906,"vw":44.918962},{"c":43.595,"h":44.42,"l":43.205,"n":2254,"o":44.05,"t":"2026-01-20T05:00:00Z","v":82932,"vw":43.603127},{"c":44.32,"h":44.465,"l":43.22,"n":2573,"o":43.95,"t":"2026-01-21T05:00:00Z","v":107561,"vw":43.882597},{"c":44.095,"h":45.11,"l":43.94,"n":2958,"o":44.43,"t":"2026-01-22T05:00:00Z","v":103153,"vw":44.393941},{"c":44,"h":44.68,"l":43.74,"n":2496,"o":44.2,"t":"2026-01-23T05:00:00Z","v":97859,"vw":44.228252},{"c":44.13,"h":44.6,"l":43.55,"n":3728,"o":44.16,"t":"2026-01-26T05:00:00Z","v":175663,"vw":44.120607},{"c":45.22,"h":45.3599,"l":44.195,"n":2985,"o":44.37,"t":"2026-01-27T05:00:00Z","v":135602,"vw":44.868094},{"c":45.06,"h":45.73,"l":44.3883,"n":2805,"o":45.44,"t":"2026-01-28T05:00:00Z","v":128753,"vw":45.054657},{"c":45.38,"h":45.51,"l":44.08,"n":2137,"o":45.11,"t":"2026-01-29T05:00:00Z","v":96129,"vw":44.944182},{"c":44.63,"h":45.88,"l":44.63,"n":2137,"o":45.31,"t":"2026-01-30T05:00:00Z","v":96355,"vw":45.04749},{"c":45.46,"h":45.73,"l":44.5,"n":1566,"o":44.63,"t":"2026-02-02T05:00:00Z","v":48222,"vw":45.207466},{"c":46.195,"h":46.2609,"l":45.13,"n":2092,"o":45.5,"t":"2026-02-03T05:00:00Z","v":98484,"vw":45.699608},{"c":44.89,"h":46.6,"l":44.18,"n":2532,"o":46.27,"t":"2026-02-04T05:00:00Z","v":135863,"vw":45.186478},{"c":44.74,"h":44.89,"l":44.02,"n":2567,"o":44.42,"t":"2026-02-05T05:00:00Z","v":92333,"vw":44.531393},{"c":45.96,"h":46.3499,"l":44.84,"n":2406,"o":44.84,"t":"2026-02-06T05:00:00Z","v":76894,"vw":45.821822},{"c":47.21,"h":47.88,"l":45.39,"n":2662,"o":46.05,"t":"2026-02-09T05:00:00Z","v":121818,"vw":47.056768},{"c":46.48,"h":47.415,"l":46.41,"n":1411,"o":47.26,"t":"2026-02-10T05:00:00Z","v":44947,"vw":46.945603},{"c":47.49,"h":47.59,"l":46.58,"n":2011,"o":47,"t":"2026-02-11T05:00:00Z","v":79474,"vw":47.128392},{"c":46.7,"h":48.13,"l":46.06,"n":1571,"o":47.9,"t":"2026-02-12T05:00:00Z","v":55630,"vw":46.829442},{"c":47.44,"h":48.05,"l":45.99,"n":1842,"o":46.73,"t":"2026-02-13T05:00:00Z","v":61164,"vw":47.456698},{"c":47.7,"h":47.79,"l":46.2772,"n":1753,"o":47.05,"t":"2026-02-17T05:00:00Z","v":52655,"vw":47.232431},{"c":47.89,"h":48.1465,"l":47.36,"n":1753,"o":47.7,"t":"2026-02-18T05:00:00Z","v":45170,"vw":47.874039},{"c":48.58,"h":48.58,"l":47.435,"n":2108,"o":47.44,"t":"2026-02-19T05:00:00Z","v":62239,"vw":48.221935},{"c":48.76,"h":49.72,"l":48.28,"n":2768,"o":48.4,"t":"2026-02-20T05:00:00Z","v":92750,"vw":48.794071},{"c":47.53,"h":48.76,"l":47.17,"n":3222,"o":48.76,"t":"2026-02-23T05:00:00Z","v":63093,"vw":47.51965},{"c":48,"h":48.2563,"l":47.47,"n":1747,"o":47.55,"t":"2026-02-24T05:00:00Z","v":60530,"vw":47.888655},{"c":47.49,"h":48.57,"l":47.1801,"n":2644,"o":48.57,"t":"2026-02-25T05:00:00Z","v":75088,"vw":47.605556},{"c":48.065,"h":48.43,"l":46.7,"n":2649,"o":47.5,"t":"2026-02-26T05:00:00Z","v":87709,"vw":47.700833},{"c":48,"h":48.52,"l":47.5,"n":2814,"o":48,"t":"2026-02-27T05:00:00Z","v":106865,"vw":48.091969},{"c":47.46,"h":48.04,"l":46.81,"n":2610,"o":47.72,"t":"2026-03-02T05:00:00Z","v":94325,"vw":47.516642},{"c":45.51,"h":46.35,"l":44.8344,"n":2859,"o":46.35,"t":"2026-03-03T05:00:00Z","v":124819,"vw":45.305143},{"c":45.89,"h":45.895,"l":44.7,"n":3283,"o":45.8,"t":"2026-03-04T05:00:00Z","v":105557,"vw":45.349483},{"c":50.47,"h":50.87,"l":47.49,"n":5683,"o":47.49,"t":"2026-03-05T05:00:00Z","v":225023,"vw":49.372751},{"c":49.53,"h":51.335,"l":48.91,"n":3509,"o":50,"t":"2026-03-06T05:00:00Z","v":121528,"vw":50.178688},{"c":49.66,"h":49.69,"l":46.66,"n":3066,"o":48.65,"t":"2026-03-09T04:00:00Z","v":110813,"vw":48.176859},{"c":49.98,"h":51.33,"l":49.645,"n":2296,"o":49.7,"t":"2026-03-10T04:00:00Z","v":121735,"vw":50.432348},{"c":49.965,"h":50.91,"l":49.6,"n":2256,"o":49.98,"t":"2026-03-11T04:00:00Z","v":76937,"vw":50.075053},{"c":49.43,"h":50.265,"l":49.1,"n":1871,"o":49.97,"t":"2026-03-12T04:00:00Z","v":57302,"vw":49.55425},{"c":49.7,"h":50.95,"l":49.05,"n":3197,"o":49.88,"t":"2026-03-13T04:00:00Z","v":96948,"vw":49.783495},{"c":50.44,"h":51.36,"l":50.14,"n":3271,"o":50.37,"t":"2026-03-16T04:00:00Z","v":109719,"vw":50.668177},{"c":50.98,"h":51.58,"l":50.52,"n":3129,"o":50.87,"t":"2026-03-17T04:00:00Z","v":96902,"vw":51.097554},{"c":50.2,"h":51.3899,"l":50.09,"n":2314,"o":50.9,"t":"2026-03-18T04:00:00Z","v":73959,"vw":50.600476},{"c":51.52,"h":51.76,"l":49.72,"n":3239,"o":50.01,"t":"2026-03-19T04:00:00Z","v":149912,"vw":51.078007},{"c":48.59,"h":51.64,"l":48.36,"n":3614,"o":51.64,"t":"2026-03-20T04:00:00Z","v":211408,"vw":48.965089},{"c":50.93,"h":51.5099,"l":49.63,"n":2222,"o":49.88,"t":"2026-03-23T04:00:00Z","v":91364,"vw":50.704854},{"c":51.74,"h":51.74,"l":50.2101,"n":2226,"o":50.73,"t":"2026-03-24T04:00:00Z","v":84492,"vw":51.284889},{"c":52.19,"h":53.33,"l":51.69,"n":2905,"o":52.12,"t":"2026-03-25T04:00:00Z","v":116929,"vw":52.238998},{"c":50.95,"h":53.09,"l":50.68,"n":3333,"o":52.25,"t":"2026-03-26T04:00:00Z","v":156125,"vw":51.749621},{"c":50.54,"h":51.45,"l":50.44,"n":2509,"o":50.65,"t":"2026-03-27T04:00:00Z","v":115195,"vw":50.806755},{"c":47.9,"h":49.2512,"l":47.1926,"n":3630,"o":48.95,"t":"2026-03-30T04:00:00Z","v":171662,"vw":48.156162},{"c":49.01,"h":49.765,"l":47.9,"n":3056,"o":48.46,"t":"2026-03-31T04:00:00Z","v":125815,"vw":48.758158},{"c":50.72,"h":50.775,"l":49.72,"n":3484,"o":49.74,"t":"2026-04-01T04:00:00Z","v":116121,"vw":50.501107},{"c":51.15,"h":51.7399,"l":49.01,"n":2038,"o":49.52,"t":"2026-04-02T04:00:00Z","v":92617,"vw":50.927571},{"c":51.29,"h":51.75,"l":50.8168,"n":3013,"o":51.15,"t":"2026-04-06T04:00:00Z","v":184277,"vw":51.328171},{"c":51.48,"h":51.74,"l":50.74,"n":3189,"o":51.15,"t":"2026-04-07T04:00:00Z","v":177919,"vw":51.332979},{"c":52.94,"h":53.77,"l":51.91,"n":2709,"o":52.08,"t":"2026-04-08T04:00:00Z","v":153362,"vw":52.939121},{"c":53.04,"h":53.7999,"l":52.34,"n":3408,"o":53.04,"t":"2026-04-09T04:00:00Z","v":238658,"vw":52.857611},{"c":53.54,"h":54,"l":53.055,"n":2979,"o":53.23,"t":"2026-04-10T04:00:00Z","v":140332,"vw":53.610624},{"c":54.38,"h":54.63,"l":53.35,"n":3754,"o":53.35,"t":"2026-04-13T04:00:00Z","v":141833,"vw":54.100855},{"c":54.7,"h":55.26,"l":54.53,"n":3308,"o":54.7,"t":"2026-04-14T04:00:00Z","v":132950,"vw":54.900187},{"c":54.4,"h":55.175,"l":53.88,"n":3046,"o":54.7,"t":"2026-04-15T04:00:00Z","v":89225,"vw":54.292084},{"c":54.92,"h":55.33,"l":54.31,"n":3679,"o":54.31,"t":"2026-04-16T04:00:00Z","v":135603,"vw":54.999452},{"c":55.97,"h":56.56,"l":55.705,"n":3712,"o":55.85,"t":"2026-04-17T04:00:00Z","v":190353,"vw":56.087587},{"c":55.66,"h":56.29,"l":55.26,"n":3523,"o":55.78,"t":"2026-04-20T04:00:00Z","v":118002,"vw":55.661524},{"c":56.26,"h":56.53,"l":55.75,"n":3313,"o":55.75,"t":"2026-04-21T04:00:00Z","v":114579,"vw":56.181122},{"c":55.55,"h":57,"l":55.33,"n":2847,"o":56.82,"t":"2026-04-22T04:00:00Z","v":115998,"vw":55.839168},{"c":56.04,"h":57.21,"l":55.56,"n":2943,"o":55.92,"t":"2026-04-23T04:00:00Z","v":117308,"vw":56.390583},{"c":57.68,"h":57.9599,"l":55.57,"n":2680,"o":56.04,"t":"2026-04-24T04:00:00Z","v":116855,"vw":57.293612},{"c":56.87,"h":58.4,"l":56.7,"n":3458,"o":57.7,"t":"2026-04-27T04:00:00Z","v":123458,"vw":57.356996},{"c":55,"h":56.54,"l":54.64,"n":2841,"o":56.5,"t":"2026-04-28T04:00:00Z","v":103094,"vw":55.026968},{"c":55.41,"h":55.85,"l":54.77,"n":2328,"o":55,"t":"2026-04-29T04:00:00Z","v":67265,"vw":55.330756},{"c":57.6,"h":58.25,"l":55.83,"n":2441,"o":55.86,"t":"2026-04-30T04:00:00Z","v":118535,"vw":57.367621},{"c":58.31,"h":58.74,"l":57.6,"n":3700,"o":57.6,"t":"2026-05-01T04:00:00Z","v":139999,"vw":58.287314},{"c":58.41,"h":59.24,"l":58.1801,"n":2891,"o":58.25,"t":"2026-05-04T04:00:00Z","v":128098,"vw":58.695168},{"c":58.83,"h":59.78,"l":58.58,"n":2764,"o":58.68,"t":"2026-05-05T04:00:00Z","v":106494,"vw":59.032371},{"c":58.89,"h":59.69,"l":58.35,"n":3075,"o":59.69,"t":"2026-05-06T04:00:00Z","v":97581,"vw":58.887785},{"c":58.95,"h":59.93,"l":58.45,"n":3275,"o":59.17,"t":"2026-05-07T04:00:00Z","v":117275,"vw":59.136332},{"c":60.93,"h":61.12,"l":59.555,"n":3661,"o":59.81,"t":"2026-05-08T04:00:00Z","v":130317,"vw":60.6036},{"c":60.98,"h":62.31,"l":60.822,"n":4092,"o":61.23,"t":"2026-05-11T04:00:00Z","v":170126,"vw":61.505688},{"c":59.29,"h":60.44,"l":57.835,"n":4830,"o":60.44,"t":"2026-05-12T04:00:00Z","v":183935,"vw":58.882741},{"c":58.99,"h":60,"l":58.11,"n":3063,"o":59.7,"t":"2026-05-13T04:00:00Z","v":134797,"vw":58.810967},{"c":58.83,"h":59.9849,"l":58.29,"n":2231,"o":59.42,"t":"2026-05-14T04:00:00Z","v":71089,"vw":58.860797},{"c":57.18,"h":58.72,"l":57.01,"n":4041,"o":58.65,"t":"2026-05-15T04:00:00Z","v":133969,"vw":57.697424},{"c":57.94,"h":58.65,"l":57.05,"n":3905,"o":57.46,"t":"2026-05-18T04:00:00Z","v":119598,"vw":57.871255},{"c":56.95,"h":58.1095,"l":56.51,"n":3231,"o":57.75,"t":"2026-05-19T04:00:00Z","v":93641,"vw":56.952475},{"c":57.16,"h":58.1,"l":56.99,"n":2795,"o":57.56,"t":"2026-05-20T04:00:00Z","v":84725,"vw":57.34071},{"c":58.27,"h":58.42,"l":56.0217,"n":2251,"o":57.13,"t":"2026-05-21T04:00:00Z","v":56304,"vw":57.566312},{"c":60.11,"h":60.335,"l":58.36,"n":3243,"o":58.7,"t":"2026-05-22T04:00:00Z","v":109443,"vw":59.745824},{"c":61.39,"h":62.82,"l":57,"n":8058,"o":62.2,"t":"2026-05-26T04:00:00Z","v":318554,"vw":59.564563},{"c":63.87,"h":66.44,"l":61.08,"n":5625,"o":61.39,"t":"2026-05-27T04:00:00Z","v":193174,"vw":64.393505},{"c":64.88,"h":65.94,"l":63,"n":4714,"o":63.95,"t":"2026-05-28T04:00:00Z","v":208928,"vw":64.515262},{"c":65.55,"h":65.99,"l":64.11,"n":5247,"o":64.8,"t":"2026-05-29T04:00:00Z","v":355446,"vw":65.21842},{"c":65.94,"h":68.3043,"l":64.25,"n":6665,"o":65.35,"t":"2026-06-01T04:00:00Z","v":275254,"vw":66.661607},{"c":66.37,"h":67.7999,"l":64.67,"n":5139,"o":66.26,"t":"2026-06-02T04:00:00Z","v":264491,"vw":66.045472},{"c":65.05,"h":66.785,"l":64.55,"n":4027,"o":66.11,"t":"2026-06-03T04:00:00Z","v":175477,"vw":65.178296},{"c":65.26,"h":66.1,"l":63.83,"n":3070,"o":64.71,"t":"2026-06-04T04:00:00Z","v":120822,"vw":65.418613},{"c":63.05,"h":64.99,"l":62.63,"n":4970,"o":64.61,"t":"2026-06-05T04:00:00Z","v":142982,"vw":63.731097},{"c":63.66,"h":64.24,"l":63.05,"n":2449,"o":63.76,"t":"2026-06-08T04:00:00Z","v":100535,"vw":63.642415},{"c":63.65,"h":64.97,"l":62.04,"n":3580,"o":64.25,"t":"2026-06-09T04:00:00Z","v":134042,"vw":63.555771},{"c":63.36,"h":64.29,"l":63.025,"n":2288,"o":63.65,"t":"2026-06-10T04:00:00Z","v":76305,"vw":63.57147},{"c":66.1,"h":66.1,"l":63.51,"n":3618,"o":63.9,"t":"2026-06-11T04:00:00Z","v":118199,"vw":65.135926},{"c":66.32,"h":67.285,"l":65.53,"n":2358,"o":66.49,"t":"2026-06-12T04:00:00Z","v":105385,"vw":66.584536},{"c":66.25,"h":67.7,"l":66.12,"n":2925,"o":67.55,"t":"2026-06-15T04:00:00Z","v":109126,"vw":66.73425},{"c":65.28,"h":67.2251,"l":65.115,"n":3010,"o":66.57,"t":"2026-06-16T04:00:00Z","v":98430,"vw":65.624825},{"c":64.39,"h":67.539,"l":64.18,"n":3715,"o":65.39,"t":"2026-06-17T04:00:00Z","v":132211,"vw":65.466818},{"c":65.49,"h":65.94,"l":64.18,"n":2659,"o":65.9,"t":"2026-06-18T04:00:00Z","v":285629,"vw":65.36291},{"c":64.19,"h":65.95,"l":63.55,"n":3875,"o":65.5,"t":"2026-06-22T04:00:00Z","v":193525,"vw":64.146527},{"c":63.55,"h":63.97,"l":62.16,"n":3984,"o":62.55,"t":"2026-06-23T04:00:00Z","v":186049,"vw":63.212159},{"c":61.85,"h":63.3,"l":61.52,"n":3366,"o":63.05,"t":"2026-06-24T04:00:00Z","v":87570,"vw":62.182971},{"c":62.12,"h":63.03,"l":61.81,"n":3643,"o":62.42,"t":"2026-06-25T04:00:00Z","v":100081,"vw":62.264148},{"c":60.67,"h":61.65,"l":60,"n":3335,"o":61.6,"t":"2026-06-26T04:00:00Z","v":121405,"vw":60.798033},{"c":62.22,"h":62.49,"l":60.49,"n":3087,"o":60.72,"t":"2026-06-29T04:00:00Z","v":114132,"vw":61.84118},{"c":61.01,"h":62.625,"l":60.84,"n":3783,"o":62.23,"t":"2026-06-30T04:00:00Z","v":159890,"vw":61.496841},{"c":60.85,"h":62.255,"l":58.7872,"n":3904,"o":61.01,"t":"2026-07-01T04:00:00Z","v":173040,"vw":61.195051},{"c":57.14,"h":61.115,"l":56.79,"n":5621,"o":60.85,"t":"2026-07-02T04:00:00Z","v":164679,"vw":58.350792},{"c":57.94,"h":59.7211,"l":57.29,"n":3803,"o":57.29,"t":"2026-07-06T04:00:00Z","v":185972,"vw":58.274508},{"c":55.08,"h":58.29,"l":54.535,"n":3938,"o":57.66,"t":"2026-07-07T04:00:00Z","v":173642,"vw":55.566405},{"c":54.71,"h":55.705,"l":54.01,"n":5291,"o":54.79,"t":"2026-07-08T04:00:00Z","v":210146,"vw":54.647755},{"c":56.28,"h":57.8399,"l":55.52,"n":4055,"o":55.77,"t":"2026-07-09T04:00:00Z","v":215377,"vw":56.527381},{"c":56,"h":57.08,"l":55.61,"n":5906,"o":56.19,"t":"2026-07-10T04:00:00Z","v":154229,"vw":56.139248},{"c":55.78,"h":56.75,"l":54.7499,"n":5164,"o":55.91,"t":"2026-07-13T04:00:00Z","v":125477,"vw":55.81756},{"c":55.2,"h":56.255,"l":54.44,"n":3228,"o":56.09,"t":"2026-07-14T04:00:00Z","v":112932,"vw":55.166628},{"c":55.86,"h":56.17,"l":54.5951,"n":3340,"o":55.5,"t":"2026-07-15T04:00:00Z","v":96856,"vw":55.458929},{"c":56.1,"h":56.53,"l":54.81,"n":3980,"o":55.35,"t":"2026-07-16T04:00:00Z","v":107502,"vw":55.959722},{"c":55.74,"h":56.235,"l":54.502,"n":2832,"o":55.19,"t":"2026-07-17T04:00:00Z","v":71362,"vw":55.662784},{"c":55.71,"h":57.4,"l":55.09,"n":4341,"o":56.01,"t":"2026-07-20T04:00:00Z","v":177656,"vw":55.631736},{"c":57.43,"h":57.99,"l":55.735,"n":7703,"o":56.3,"t":"2026-07-21T04:00:00Z","v":427802,"vw":57.217671},{"c":56.16,"h":57.705,"l":55.96,"n":3494,"o":57.43,"t":"2026-07-22T04:00:00Z","v":129330,"vw":56.547614},{"c":55.3,"h":56.445,"l":54.8,"n":3577,"o":55.5,"t":"2026-07-23T04:00:00Z","v":110971,"vw":55.29525},{"c":54.77,"h":55.945,"l":54.32,"n":4254,"o":55.76,"t":"2026-07-24T04:00:00Z","v":128378,"vw":54.916713},{"c":55.33,"h":56.12,"l":54.535,"n":4052,"o":55.61,"t":"2026-07-27T04:00:00Z","v":180997,"vw":55.244405},{"c":54.73,"h":55.33,"l":54.07,"n":4691,"o":54.97,"t":"2026-07-28T04:00:00Z","v":207603,"vw":54.758551},{"c":54.37,"h":55.9999,"l":54.225,"n":4725,"o":54.73,"t":"2026-07-29T04:00:00Z","v":189573,"vw":54.717551},{"c":55.46,"h":56.36,"l":54.25,"n":3282,"o":54.78,"t":"2026-07-30T04:00:00Z","v":144985,"vw":55.10878},{"c":55.16,"h":56.88,"l":54.93,"n":3941,"o":55.89,"t":"2026-07-31T04:00:00Z","v":143543,"vw":55.472297},{"c":55.86,"h":56.05,"l":54.825,"n":4463,"o":55.61,"t":"2026-08-03T04:00:00Z","v":177786,"vw":55.437835},{"c":56.58,"h":57.165,"l":55.97,"n":3795,"o":56.86,"t":"2026-08-04T04:00:00Z","v":163360,"vw":56.637936},{"c":55.7,"h":57.3399,"l":55.55,"n":3710,"o":56.53,"t":"2026-08-05T04:00:00Z","v":104356,"vw":56.00701},{"c":54.36,"h":56.5454,"l":54.28,"n":3045,"o":55.65,"t":"2026-08-06T04:00:00Z","v":95269,"vw":54.996169},{"c":52.95,"h":55.22,"l":52.64,"n":5264,"o":55.22,"t":"2026-08-07T04:00:00Z","v":205804,"vw":53.22333},{"c":51.81,"h":53.56,"l":51.58,"n":4306,"o":52.95,"t":"2026-08-10T04:00:00Z","v":147645,"vw":52.313747},{"c":52.66,"h":53.0239,"l":51.72,"n":3681,"o":51.72,"t":"2026-08-11T04:00:00Z","v":109121,"vw":52.521261},{"c":54.07,"h":57.38,"l":52.75,"n":5597,"o":55.41,"t":"2026-08-12T04:00:00Z","v":220984,"vw":55.104711},{"c":53.69,"h":54.835,"l":52.75,"n":6187,"o":54.05,"t":"2026-08-13T04:00:00Z","v":209122,"vw":53.486879},{"c":53.39,"h":55.13,"l":53.14,"n":3942,"o":53.69,"t":"2026-08-14T04:00:00Z","v":147668,"vw":53.896869},{"c":52.83,"h":53.96,"l":52.36,"n":4332,"o":53.2,"t":"2026-08-17T04:00:00Z","v":128176,"vw":52.949774},{"c":52.01,"h":52.78,"l":51.81,"n":2600,"o":52.14,"t":"2026-08-18T04:00:00Z","v":145942,"vw":52.142645},{"c":50.8,"h":52.23,"l":50.56,"n":3190,"o":52.23,"t":"2026-08-19T04:00:00Z","v":128119,"vw":50.942489},{"c":50.55,"h":52.045,"l":49.86,"n":3782,"o":49.86,"t":"2026-08-20T04:00:00Z","v":182994,"vw":50.88254},{"c":50.89,"h":51.24,"l":49.88,"n":3372,"o":50.98,"t":"2026-08-21T04:00:00Z","v":115981,"vw":50.704435},{"c":50.62,"h":51.22,"l":50.02,"n":2522,"o":50.4,"t":"2026-08-24T04:00:00Z","v":77529,"vw":50.702915},{"c":51.28,"h":51.75,"l":50.62,"n":2371,"o":51.05,"t":"2026-08-25T04:00:00Z","v":88978,"vw":51.026123},{"c":52.09,"h":52.6299,"l":51.39,"n":2968,"o":51.39,"t":"2026-08-26T04:00:00Z","v":123792,"vw":52.172527},{"c":51.94,"h":52.7999,"l":51.84,"n":2052,"o":52.19,"t":"2026-08-27T04:00:00Z","v":57021,"vw":52.089032},{"c":50.78,"h":52.4221,"l":50.665,"n":3947,"o":52.17,"t":"2026-08-28T04:00:00Z","v":153061,"vw":51.481909},{"c":50.96,"h":51.38,"l":50.04,"n":3032,"o":50.78,"t":"2026-08-31T04:00:00Z","v":140628,"vw":50.899296},{"c":51.06,"h":51.75,"l":49.955,"n":3332,"o":50.85,"t":"2026-09-01T04:00:00Z","v":100677,"vw":50.749064},{"c":51.4,"h":51.605,"l":50.5858,"n":3288,"o":51.06,"t":"2026-09-02T04:00:00Z","v":69861,"vw":51.259185},{"c":51.14,"h":51.59,"l":50.88,"n":4552,"o":51.59,"t":"2026-09-03T04:00:00Z","v":97935,"vw":51.169989},{"c":51.74,"h":52.1432,"l":51.13,"n":2825,"o":51.33,"t":"2026-09-04T04:00:00Z","v":77589,"vw":51.718242},{"c":51.79,"h":52.38,"l":51.66,"n":3907,"o":52.18,"t":"2026-09-08T04:00:00Z","v":81886,"vw":51.983137},{"c":51.32,"h":52.6815,"l":51.15,"n":3235,"o":52.03,"t":"2026-09-09T04:00:00Z","v":85821,"vw":51.587177},{"c":51.75,"h":52.29,"l":51,"n":3256,"o":51.31,"t":"2026-09-10T04:00:00Z","v":111511,"vw":51.625815},{"c":52.67,"h":52.7987,"l":52.165,"n":2523,"o":52.21,"t":"2026-09-11T04:00:00Z","v":54016,"vw":52.449063},{"c":51.57,"h":52.195,"l":51.11,"n":3379,"o":51.88,"t":"2026-09-14T04:00:00Z","v":95602,"vw":51.522913},{"c":51.55,"h":51.72,"l":50.815,"n":2911,"o":51.72,"t":"2026-09-15T04:00:00Z","v":87613,"vw":51.326632},{"c":51.55,"h":52.11,"l":51,"n":2050,"o":51.62,"t":"2026-09-16T04:00:00Z","v":98069,"vw":51.609309},{"c":52.73,"h":52.97,"l":52.2,"n":2578,"o":52.22,"t":"2026-09-17T04:00:00Z","v":105298,"vw":52.518296},{"c":51.66,"h":52.55,"l":51.3301,"n":3092,"o":52.23,"t":"2026-09-18T04:00:00Z","v":155981,"vw":51.755443},{"c":52.55,"h":52.61,"l":51.57,"n":2853,"o":52,"t":"2026-09-21T04:00:00Z","v":86255,"vw":52.314021},{"c":52.6,"h":52.99,"l":52.03,"n":3359,"o":52.54,"t":"2026-09-22T04:00:00Z","v":115012,"vw":52.515832},{"c":52.39,"h":53.115,"l":52.09,"n":3002,"o":52.62,"t":"2026-09-23T04:00:00Z","v":102196,"vw":52.480445},{"c":51.88,"h":52.495,"l":51.475,"n":2543,"o":52.2,"t":"2026-09-24T04:00:00Z","v":119282,"vw":51.861693},{"c":51.69,"h":52.55,"l":51.45,"n":2776,"o":51.88,"t":"2026-09-25T04:00:00Z","v":96738,"vw":51.777609},{"c":51.73,"h":51.89,"l":50.911,"n":2540,"o":51.43,"t":"2026-09-28T04:00:00Z","v":68686,"vw":51.520473},{"c":51.01,"h":51.3,"l":50.3716,"n":3306,"o":51.23,"t":"2026-09-29T04:00:00Z","v":103865,"vw":50.854997},{"c":51.22,"h":51.53,"l":50.37,"n":3210,"o":51.05,"t":"2026-09-30T04:00:00Z","v":110589,"vw":51.202123},{"c":51.32,"h":51.48,"l":50.0501,"n":3917,"o":51.22,"t":"2026-10-01T04:00:00Z","v":109041,"vw":51.013001},{"c":52.53,"h":52.9,"l":51.57,"n":4116,"o":51.88,"t":"2026-10-02T04:00:00Z","v":100930,"vw":52.456203},{"c":52.5,"h":52.71,"l":51.5308,"n":2862,"o":52.5,"t":"2026-10-05T04:00:00Z","v":69972,"vw":52.506504},{"c":52.17,"h":52.75,"l":52.06,"n":2663,"o":52.5,"t":"2026-10-06T04:00:00Z","v":85989,"vw":52.345996},{"c":52.2,"h":52.57,"l":51.77,"n":3098,"o":51.8,"t":"2026-10-07T04:00:00Z","v":85406,"vw":52.191162},{"c":51.78,"h":52.09,"l":51.26,"n":3241,"o":51.98,"t":"2026-10-08T04:00:00Z","v":123395,"vw":51.726718},{"c":52.22,"h":52.38,"l":51.64,"n":2001,"o":52.05,"t":"2026-10-09T04:00:00Z","v":71164,"vw":52.097992},{"c":51.35,"h":52.49,"l":51.06,"n":2485,"o":52.31,"t":"2026-10-12T04:00:00Z","v":65739,"vw":51.658132},{"c":51.09,"h":51.51,"l":50.18,"n":2256,"o":51.2,"t":"2026-10-13T04:00:00Z","v":83509,"vw":50.816799},{"c":50.18,"h":50.84,"l":49.99,"n":2593,"o":50.77,"t":"2026-10-14T04:00:00Z","v":72336,"vw":50.331405},{"c":49.955,"h":50,"l":48.76,"n":3277,"o":49.82,"t":"2026-10-15T04:00:00Z","v":91578,"vw":49.759303},{"c":49.7,"h":50.59,"l":49.315,"n":2229,"o":49.97,"t":"2026-10-16T04:00:00Z","v":72645,"vw":49.739768},{"c":50.25,"h":50.66,"l":49.695,"n":3056,"o":50,"t":"2026-10-19T04:00:00Z","v":76907,"vw":50.187892},{"c":50.94,"h":51.26,"l":49.73,"n":3067,"o":49.81,"t":"2026-10-20T04:00:00Z","v":96830,"vw":50.727787},{"c":50.85,"h":51.73,"l":50.5,"n":2573,"o":51.29,"t":"2026-10-21T04:00:00Z","v":78656,"vw":50.851044},{"c":50.37,"h":50.5,"l":49.4204,"n":2532,"o":50.31,"t":"2026-10-22T04:00:00Z","v":77320,"vw":50.094882}],"volatilityBars":[{"c":51.955,"h":52.29,"l":51.7807,"n":53,"o":52,"t":"2026-09-21T13:30:00Z","v":5468,"vw":51.988503},{"c":51.6,"h":51.86,"l":51.6,"n":70,"o":51.86,"t":"2026-09-21T13:45:00Z","v":2546,"vw":51.718076},{"c":51.73,"h":51.75,"l":51.57,"n":34,"o":51.6,"t":"2026-09-21T14:00:00Z","v":1118,"vw":51.628767},{"c":51.67,"h":51.95,"l":51.67,"n":57,"o":51.79,"t":"2026-09-21T14:15:00Z","v":2313,"vw":51.853551},{"c":51.76,"h":51.795,"l":51.753,"n":25,"o":51.795,"t":"2026-09-21T14:30:00Z","v":681,"vw":51.765693},{"c":51.91,"h":51.93,"l":51.7,"n":34,"o":51.7,"t":"2026-09-21T14:45:00Z","v":829,"vw":51.846667},{"c":52.11,"h":52.135,"l":51.89,"n":50,"o":51.89,"t":"2026-09-21T15:00:00Z","v":2246,"vw":52.027543},{"c":52.22,"h":52.24,"l":52.165,"n":23,"o":52.23,"t":"2026-09-21T15:15:00Z","v":728,"vw":52.21375},{"c":52.17,"h":52.27,"l":52.16,"n":20,"o":52.16,"t":"2026-09-21T15:30:00Z","v":1182,"vw":52.174},{"c":52.35,"h":52.35,"l":52.17,"n":75,"o":52.17,"t":"2026-09-21T15:45:00Z","v":6140,"vw":52.191556},{"c":52.46,"h":52.46,"l":52.35,"n":22,"o":52.35,"t":"2026-09-21T16:00:00Z","v":754,"vw":52.411374},{"c":52.305,"h":52.31,"l":52.3,"n":24,"o":52.3,"t":"2026-09-21T16:15:00Z","v":704,"vw":52.303891},{"c":52.3483,"h":52.3483,"l":52.3483,"n":13,"o":52.3483,"t":"2026-09-21T16:30:00Z","v":343,"vw":52.3483},{"c":52.2601,"h":52.425,"l":52.2601,"n":8,"o":52.425,"t":"2026-09-21T16:45:00Z","v":447,"vw":52.342344},{"c":52.31,"h":52.34,"l":52.22,"n":62,"o":52.28,"t":"2026-09-21T17:15:00Z","v":2301,"vw":52.299335},{"c":52.35,"h":52.35,"l":52.25,"n":17,"o":52.25,"t":"2026-09-21T17:30:00Z","v":526,"vw":52.29329},{"c":52.31,"h":52.3425,"l":52.2,"n":99,"o":52.25,"t":"2026-09-21T17:45:00Z","v":3449,"vw":52.255581},{"c":52.28,"h":52.31,"l":52.19,"n":29,"o":52.275,"t":"2026-09-21T18:00:00Z","v":1123,"vw":52.273042},{"c":52.17,"h":52.225,"l":52.17,"n":38,"o":52.225,"t":"2026-09-21T18:15:00Z","v":1060,"vw":52.214},{"c":52.425,"h":52.425,"l":52.11,"n":92,"o":52.11,"t":"2026-09-21T18:30:00Z","v":3059,"vw":52.266654},{"c":52.4413,"h":52.4413,"l":52.3,"n":18,"o":52.35,"t":"2026-09-21T18:45:00Z","v":986,"vw":52.367291},{"c":52.31,"h":52.44,"l":52.2501,"n":35,"o":52.42,"t":"2026-09-21T19:00:00Z","v":718,"vw":52.324252},{"c":52.3,"h":52.4619,"l":52.3,"n":57,"o":52.415,"t":"2026-09-21T19:15:00Z","v":1892,"vw":52.411286},{"c":52.3,"h":52.41,"l":52.3,"n":11,"o":52.41,"t":"2026-09-21T19:30:00Z","v":270,"vw":52.357867},{"c":52.57,"h":52.61,"l":52.31,"n":600,"o":52.365,"t":"2026-09-21T19:45:00Z","v":25109,"vw":52.508044},{"c":52.55,"h":52.55,"l":52.55,"n":11,"o":52.55,"t":"2026-09-21T20:00:00Z","v":8694,"vw":52.55},{"c":52.61,"h":52.71,"l":52.24,"n":71,"o":52.54,"t":"2026-09-22T13:30:00Z","v":10512,"vw":52.533206},{"c":52.645,"h":52.765,"l":52.55,"n":53,"o":52.76,"t":"2026-09-22T13:45:00Z","v":2329,"vw":52.632},{"c":52.6883,"h":52.99,"l":52.25,"n":171,"o":52.88,"t":"2026-09-22T14:00:00Z","v":7989,"vw":52.630135},{"c":52.33,"h":52.49,"l":52.315,"n":62,"o":52.49,"t":"2026-09-22T14:15:00Z","v":2694,"vw":52.383529},{"c":52.3,"h":52.46,"l":52.3,"n":84,"o":52.45,"t":"2026-09-22T14:30:00Z","v":2931,"vw":52.394643},{"c":52.175,"h":52.3,"l":52.03,"n":89,"o":52.3,"t":"2026-09-22T14:45:00Z","v":3056,"vw":52.162685},{"c":52.26,"h":52.27,"l":52.1,"n":151,"o":52.1,"t":"2026-09-22T15:00:00Z","v":4956,"vw":52.218368},{"c":52.32,"h":52.33,"l":52.19,"n":44,"o":52.21,"t":"2026-09-22T15:15:00Z","v":2048,"vw":52.236276},{"c":52.275,"h":52.275,"l":52.275,"n":7,"o":52.275,"t":"2026-09-22T15:30:00Z","v":396,"vw":52.275},{"c":52.44,"h":52.44,"l":52.28,"n":46,"o":52.28,"t":"2026-09-22T15:45:00Z","v":1276,"vw":52.362},{"c":52.36,"h":52.4,"l":52.29,"n":44,"o":52.4,"t":"2026-09-22T16:00:00Z","v":1376,"vw":52.34125},{"c":52.325,"h":52.4,"l":52.325,"n":43,"o":52.36,"t":"2026-09-22T16:15:00Z","v":1637,"vw":52.360903},{"c":52.43,"h":52.43,"l":52.32,"n":60,"o":52.32,"t":"2026-09-22T16:30:00Z","v":2054,"vw":52.405},{"c":52.315,"h":52.4,"l":52.315,"n":47,"o":52.35,"t":"2026-09-22T16:45:00Z","v":2425,"vw":52.3421},{"c":52.32,"h":52.33,"l":52.25,"n":66,"o":52.295,"t":"2026-09-22T17:00:00Z","v":2214,"vw":52.308102},{"c":52.27,"h":52.32,"l":52.155,"n":90,"o":52.32,"t":"2026-09-22T17:15:00Z","v":3710,"vw":52.220711},{"c":52.37,"h":52.45,"l":52.37,"n":43,"o":52.395,"t":"2026-09-22T17:30:00Z","v":1415,"vw":52.38843},{"c":52.5353,"h":52.5353,"l":52.365,"n":52,"o":52.44,"t":"2026-09-22T17:45:00Z","v":1134,"vw":52.464106},{"c":52.6,"h":52.6,"l":52.6,"n":22,"o":52.6,"t":"2026-09-22T18:00:00Z","v":949,"vw":52.6},{"c":52.615,"h":52.63,"l":52.565,"n":34,"o":52.63,"t":"2026-09-22T18:15:00Z","v":1302,"vw":52.600703},{"c":52.53,"h":52.669,"l":52.53,"n":91,"o":52.615,"t":"2026-09-22T18:30:00Z","v":2237,"vw":52.578493},{"c":52.62,"h":52.7,"l":52.62,"n":75,"o":52.63,"t":"2026-09-22T18:45:00Z","v":2974,"vw":52.630397},{"c":52.69,"h":52.71,"l":52.62,"n":32,"o":52.62,"t":"2026-09-22T19:00:00Z","v":896,"vw":52.653333},{"c":52.59,"h":52.7,"l":52.55,"n":112,"o":52.7,"t":"2026-09-22T19:15:00Z","v":4209,"vw":52.591552},{"c":52.82,"h":52.82,"l":52.63,"n":96,"o":52.63,"t":"2026-09-22T19:30:00Z","v":3274,"vw":52.716285},{"c":52.63,"h":52.87,"l":52.58,"n":479,"o":52.82,"t":"2026-09-22T19:45:00Z","v":17403,"vw":52.683048},{"c":52.6,"h":52.6,"l":52.6,"n":16,"o":52.6,"t":"2026-09-22T20:00:00Z","v":11469,"vw":52.6},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-09-22T22:00:00Z","v":119,"vw":52.6},{"c":52.61,"h":52.61,"l":52.61,"n":5,"o":52.61,"t":"2026-09-23T11:30:00Z","v":1005,"vw":52.61},{"c":52.26,"h":52.675,"l":52.26,"n":66,"o":52.62,"t":"2026-09-23T13:30:00Z","v":3353,"vw":52.512362},{"c":52.205,"h":52.29,"l":52.205,"n":12,"o":52.29,"t":"2026-09-23T13:45:00Z","v":557,"vw":52.245},{"c":52.325,"h":52.325,"l":52.09,"n":74,"o":52.2,"t":"2026-09-23T14:00:00Z","v":3684,"vw":52.175192},{"c":52.71,"h":52.71,"l":52.415,"n":93,"o":52.46,"t":"2026-09-23T14:15:00Z","v":4253,"vw":52.512858},{"c":52.79,"h":52.79,"l":52.55,"n":31,"o":52.73,"t":"2026-09-23T14:30:00Z","v":2677,"vw":52.581282},{"c":52.505,"h":52.71,"l":52.505,"n":48,"o":52.55,"t":"2026-09-23T14:45:00Z","v":2759,"vw":52.646774},{"c":52.72,"h":52.72,"l":52.665,"n":12,"o":52.665,"t":"2026-09-23T15:00:00Z","v":702,"vw":52.673333},{"c":52.79,"h":52.93,"l":52.79,"n":51,"o":52.89,"t":"2026-09-23T15:15:00Z","v":2481,"vw":52.855844},{"c":52.745,"h":52.815,"l":52.595,"n":40,"o":52.815,"t":"2026-09-23T15:30:00Z","v":1535,"vw":52.712826},{"c":53.115,"h":53.115,"l":52.72,"n":58,"o":52.745,"t":"2026-09-23T15:45:00Z","v":1827,"vw":52.842036},{"c":52.975,"h":52.975,"l":52.975,"n":5,"o":52.975,"t":"2026-09-23T16:00:00Z","v":176,"vw":52.975},{"c":52.9,"h":52.95,"l":52.695,"n":74,"o":52.95,"t":"2026-09-23T16:15:00Z","v":3452,"vw":52.784313},{"c":52.5,"h":52.64,"l":52.5,"n":77,"o":52.545,"t":"2026-09-23T16:30:00Z","v":2868,"vw":52.574698},{"c":52.6,"h":52.61,"l":52.53,"n":26,"o":52.61,"t":"2026-09-23T16:45:00Z","v":790,"vw":52.587941},{"c":52.3941,"h":52.515,"l":52.3941,"n":18,"o":52.515,"t":"2026-09-23T17:00:00Z","v":966,"vw":52.475306},{"c":52.42,"h":52.42,"l":52.42,"n":2,"o":52.42,"t":"2026-09-23T17:15:00Z","v":109,"vw":52.42},{"c":52.5729,"h":52.5729,"l":52.495,"n":3,"o":52.495,"t":"2026-09-23T17:30:00Z","v":218,"vw":52.53395},{"c":52.51,"h":52.5478,"l":52.48,"n":26,"o":52.5478,"t":"2026-09-23T17:45:00Z","v":1133,"vw":52.536396},{"c":52.6299,"h":52.6299,"l":52.51,"n":24,"o":52.51,"t":"2026-09-23T18:00:00Z","v":692,"vw":52.542475},{"c":52.44,"h":52.66,"l":52.44,"n":75,"o":52.62,"t":"2026-09-23T18:15:00Z","v":3068,"vw":52.557895},{"c":52.3,"h":52.34,"l":52.29,"n":75,"o":52.33,"t":"2026-09-23T18:30:00Z","v":1798,"vw":52.3125},{"c":52.38,"h":52.46,"l":52.345,"n":86,"o":52.36,"t":"2026-09-23T18:45:00Z","v":2822,"vw":52.37497},{"c":52.54,"h":52.6198,"l":52.41,"n":58,"o":52.49,"t":"2026-09-23T19:00:00Z","v":3156,"vw":52.516829},{"c":52.48,"h":52.54,"l":52.335,"n":108,"o":52.44,"t":"2026-09-23T19:15:00Z","v":3123,"vw":52.447353},{"c":52.3401,"h":52.47,"l":52.3401,"n":139,"o":52.415,"t":"2026-09-23T19:30:00Z","v":3907,"vw":52.399708},{"c":52.43,"h":52.49,"l":52.2925,"n":780,"o":52.405,"t":"2026-09-23T19:45:00Z","v":27669,"vw":52.390196},{"c":52.39,"h":52.39,"l":52.39,"n":8,"o":52.39,"t":"2026-09-23T20:00:00Z","v":10162,"vw":52.39},{"c":52.49,"h":52.49,"l":52.49,"n":6,"o":52.49,"t":"2026-09-23T21:45:00Z","v":191,"vw":52.49},{"c":52.6,"h":52.6,"l":52.6,"n":2,"o":52.6,"t":"2026-09-24T12:15:00Z","v":1500,"vw":52.6},{"c":52.6,"h":52.6,"l":52.6,"n":2,"o":52.6,"t":"2026-09-24T12:30:00Z","v":1000,"vw":52.6},{"c":52.62,"h":52.62,"l":52.62,"n":2,"o":52.62,"t":"2026-09-24T12:45:00Z","v":410,"vw":52.62},{"c":52.65,"h":52.68,"l":52.65,"n":7,"o":52.6702,"t":"2026-09-24T13:00:00Z","v":2680,"vw":52.666871},{"c":52.205,"h":52.495,"l":52.01,"n":74,"o":52.2,"t":"2026-09-24T13:30:00Z","v":4659,"vw":52.209035},{"c":52.2375,"h":52.2375,"l":52.125,"n":35,"o":52.125,"t":"2026-09-24T13:45:00Z","v":1136,"vw":52.190302},{"c":52.23,"h":52.48,"l":52.23,"n":55,"o":52.26,"t":"2026-09-24T14:00:00Z","v":2111,"vw":52.341471},{"c":52.1,"h":52.125,"l":52.1,"n":24,"o":52.125,"t":"2026-09-24T14:15:00Z","v":695,"vw":52.1125},{"c":52.1,"h":52.1,"l":52,"n":110,"o":52,"t":"2026-09-24T14:30:00Z","v":3612,"vw":52.055778},{"c":52.17,"h":52.23,"l":52.12,"n":19,"o":52.18,"t":"2026-09-24T14:45:00Z","v":2183,"vw":52.166582},{"c":52.12,"h":52.16,"l":52,"n":55,"o":52.095,"t":"2026-09-24T15:00:00Z","v":1941,"vw":52.066791},{"c":52.1,"h":52.1,"l":52.1,"n":4,"o":52.1,"t":"2026-09-24T15:15:00Z","v":141,"vw":52.1},{"c":52.06,"h":52.1,"l":52.06,"n":13,"o":52.08,"t":"2026-09-24T15:30:00Z","v":360,"vw":52.08},{"c":51.925,"h":52.08,"l":51.88,"n":145,"o":52.06,"t":"2026-09-24T15:45:00Z","v":10280,"vw":51.990202},{"c":51.81,"h":52.02,"l":51.81,"n":48,"o":52.02,"t":"2026-09-24T16:00:00Z","v":2304,"vw":51.916954},{"c":52.26,"h":52.26,"l":51.855,"n":56,"o":51.88,"t":"2026-09-24T16:15:00Z","v":2072,"vw":52.083846},{"c":52.12,"h":52.175,"l":52.12,"n":23,"o":52.175,"t":"2026-09-24T16:30:00Z","v":2792,"vw":52.124609},{"c":52.145,"h":52.145,"l":52.145,"n":7,"o":52.145,"t":"2026-09-24T16:45:00Z","v":130,"vw":52.145},{"c":51.83,"h":52.02,"l":51.83,"n":37,"o":52.02,"t":"2026-09-24T17:00:00Z","v":1224,"vw":51.983138},{"c":51.745,"h":51.885,"l":51.745,"n":25,"o":51.885,"t":"2026-09-24T17:15:00Z","v":2786,"vw":51.873462},{"c":51.55,"h":51.71,"l":51.545,"n":25,"o":51.71,"t":"2026-09-24T17:30:00Z","v":1011,"vw":51.605},{"c":51.4838,"h":51.4838,"l":51.4838,"n":2,"o":51.4838,"t":"2026-09-24T17:45:00Z","v":311,"vw":51.4838},{"c":51.48,"h":51.48,"l":51.475,"n":11,"o":51.48,"t":"2026-09-24T18:00:00Z","v":658,"vw":51.47875},{"c":51.725,"h":51.725,"l":51.53,"n":72,"o":51.53,"t":"2026-09-24T18:15:00Z","v":2664,"vw":51.602632},{"c":51.57,"h":51.725,"l":51.57,"n":30,"o":51.725,"t":"2026-09-24T18:30:00Z","v":1403,"vw":51.667561},{"c":51.69,"h":51.775,"l":51.55,"n":103,"o":51.55,"t":"2026-09-24T18:45:00Z","v":10760,"vw":51.611992},{"c":51.63,"h":51.63,"l":51.55,"n":27,"o":51.59,"t":"2026-09-24T19:00:00Z","v":845,"vw":51.5825},{"c":51.76,"h":51.76,"l":51.56,"n":89,"o":51.57,"t":"2026-09-24T19:15:00Z","v":3408,"vw":51.645238},{"c":51.73,"h":51.795,"l":51.72,"n":48,"o":51.795,"t":"2026-09-24T19:30:00Z","v":1893,"vw":51.770769},{"c":51.91,"h":51.98,"l":51.61,"n":594,"o":51.7301,"t":"2026-09-24T19:45:00Z","v":30555,"vw":51.767075},{"c":51.88,"h":51.88,"l":51.88,"n":9,"o":51.88,"t":"2026-09-24T20:00:00Z","v":12389,"vw":51.88},{"c":51.85,"h":51.895,"l":51.55,"n":128,"o":51.88,"t":"2026-09-25T13:30:00Z","v":11182,"vw":51.849073},{"c":52.49,"h":52.49,"l":52.06,"n":51,"o":52.24,"t":"2026-09-25T13:45:00Z","v":3328,"vw":52.260853},{"c":52.195,"h":52.55,"l":51.83,"n":74,"o":52.55,"t":"2026-09-25T14:00:00Z","v":3961,"vw":52.164982},{"c":52.074,"h":52.2,"l":51.59,"n":107,"o":52.2,"t":"2026-09-25T14:15:00Z","v":4565,"vw":51.88505},{"c":51.73,"h":52.08,"l":51.73,"n":12,"o":51.84,"t":"2026-09-25T14:30:00Z","v":752,"vw":51.927143},{"c":51.9,"h":52.0325,"l":51.78,"n":20,"o":52.0325,"t":"2026-09-25T14:45:00Z","v":1251,"vw":51.913182},{"c":51.685,"h":52.05,"l":51.52,"n":114,"o":52.05,"t":"2026-09-25T15:00:00Z","v":6434,"vw":51.831614},{"c":51.84,"h":51.84,"l":51.45,"n":36,"o":51.79,"t":"2026-09-25T15:15:00Z","v":1070,"vw":51.665},{"c":51.59,"h":51.84,"l":51.59,"n":24,"o":51.61,"t":"2026-09-25T15:30:00Z","v":891,"vw":51.675714},{"c":51.78,"h":51.8,"l":51.57,"n":33,"o":51.695,"t":"2026-09-25T15:45:00Z","v":1371,"vw":51.710385},{"c":51.955,"h":52.12,"l":51.955,"n":11,"o":52.12,"t":"2026-09-25T16:00:00Z","v":609,"vw":52.013614},{"c":51.975,"h":52.09,"l":51.965,"n":24,"o":52.09,"t":"2026-09-25T16:15:00Z","v":1300,"vw":51.991666},{"c":51.56,"h":51.95,"l":51.56,"n":89,"o":51.95,"t":"2026-09-25T16:30:00Z","v":3370,"vw":51.741714},{"c":51.8298,"h":51.8298,"l":51.57,"n":14,"o":51.57,"t":"2026-09-25T16:45:00Z","v":365,"vw":51.6766},{"c":51.72,"h":51.72,"l":51.72,"n":7,"o":51.72,"t":"2026-09-25T17:00:00Z","v":146,"vw":51.72},{"c":51.88,"h":51.94,"l":51.62,"n":51,"o":51.72,"t":"2026-09-25T17:15:00Z","v":3124,"vw":51.807997},{"c":51.723,"h":51.723,"l":51.723,"n":7,"o":51.723,"t":"2026-09-25T17:45:00Z","v":358,"vw":51.723},{"c":51.47,"h":51.725,"l":51.47,"n":76,"o":51.725,"t":"2026-09-25T18:00:00Z","v":3372,"vw":51.601842},{"c":51.53,"h":51.61,"l":51.53,"n":27,"o":51.56,"t":"2026-09-25T18:15:00Z","v":607,"vw":51.563},{"c":51.56,"h":51.56,"l":51.535,"n":26,"o":51.54,"t":"2026-09-25T18:30:00Z","v":882,"vw":51.541613},{"c":51.525,"h":51.55,"l":51.51,"n":50,"o":51.515,"t":"2026-09-25T18:45:00Z","v":1582,"vw":51.527535},{"c":51.63,"h":51.63,"l":51.525,"n":85,"o":51.525,"t":"2026-09-25T19:00:00Z","v":3225,"vw":51.570238},{"c":51.55,"h":51.645,"l":51.5,"n":122,"o":51.62,"t":"2026-09-25T19:15:00Z","v":7929,"vw":51.556438},{"c":51.64,"h":51.64,"l":51.56,"n":103,"o":51.61,"t":"2026-09-25T19:30:00Z","v":2905,"vw":51.611316},{"c":51.77,"h":51.825,"l":51.68,"n":426,"o":51.7,"t":"2026-09-25T19:45:00Z","v":13030,"vw":51.754781},{"c":51.69,"h":51.69,"l":51.69,"n":6,"o":51.69,"t":"2026-09-25T20:00:00Z","v":8436,"vw":51.69},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-09-25T20:30:00Z","v":500,"vw":52.69},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-09-28T08:00:00Z","v":403,"vw":51.75},{"c":50.911,"h":51.43,"l":50.911,"n":143,"o":51.43,"t":"2026-09-28T13:30:00Z","v":4800,"vw":51.220626},{"c":51.17,"h":51.345,"l":51.02,"n":53,"o":51.345,"t":"2026-09-28T13:45:00Z","v":4308,"vw":51.203067},{"c":51.36,"h":51.57,"l":51.36,"n":12,"o":51.385,"t":"2026-09-28T14:00:00Z","v":638,"vw":51.454},{"c":51.49,"h":51.49,"l":51.4,"n":13,"o":51.4,"t":"2026-09-28T14:15:00Z","v":757,"vw":51.432029},{"c":51.4,"h":51.4,"l":51.4,"n":10,"o":51.4,"t":"2026-09-28T14:30:00Z","v":125,"vw":51.4},{"c":51.24,"h":51.38,"l":51.24,"n":26,"o":51.38,"t":"2026-09-28T14:45:00Z","v":709,"vw":51.3425},{"c":51.35,"h":51.395,"l":51.11,"n":69,"o":51.11,"t":"2026-09-28T15:00:00Z","v":3361,"vw":51.283507},{"c":51.205,"h":51.23,"l":51.12,"n":73,"o":51.23,"t":"2026-09-28T15:15:00Z","v":2538,"vw":51.200893},{"c":51.16,"h":51.16,"l":51.16,"n":3,"o":51.16,"t":"2026-09-28T15:30:00Z","v":122,"vw":51.16},{"c":51.25,"h":51.25,"l":51.25,"n":3,"o":51.25,"t":"2026-09-28T15:45:00Z","v":113,"vw":51.25},{"c":51.23,"h":51.23,"l":51.17,"n":26,"o":51.17,"t":"2026-09-28T16:00:00Z","v":1001,"vw":51.201875},{"c":51.66,"h":51.85,"l":51.31,"n":83,"o":51.31,"t":"2026-09-28T16:15:00Z","v":1839,"vw":51.552836},{"c":51.32,"h":51.5,"l":51.32,"n":19,"o":51.5,"t":"2026-09-28T16:30:00Z","v":811,"vw":51.41196},{"c":51.46,"h":51.46,"l":51.46,"n":8,"o":51.46,"t":"2026-09-28T16:45:00Z","v":125,"vw":51.46},{"c":51.5,"h":51.61,"l":51.46,"n":46,"o":51.46,"t":"2026-09-28T17:00:00Z","v":1849,"vw":51.525594},{"c":51.58,"h":51.63,"l":51.41,"n":27,"o":51.535,"t":"2026-09-28T17:15:00Z","v":3893,"vw":51.540546},{"c":51.46,"h":51.48,"l":51.36,"n":48,"o":51.4,"t":"2026-09-28T17:30:00Z","v":1487,"vw":51.414553},{"c":51.47,"h":51.52,"l":51.47,"n":33,"o":51.49,"t":"2026-09-28T17:45:00Z","v":755,"vw":51.504},{"c":51.59,"h":51.59,"l":51.59,"n":3,"o":51.59,"t":"2026-09-28T18:00:00Z","v":117,"vw":51.59},{"c":51.6,"h":51.6,"l":51.53,"n":19,"o":51.59,"t":"2026-09-28T18:15:00Z","v":2320,"vw":51.54757},{"c":51.8,"h":51.8,"l":51.64,"n":41,"o":51.64,"t":"2026-09-28T18:45:00Z","v":1367,"vw":51.677699},{"c":51.64,"h":51.64,"l":51.57,"n":5,"o":51.57,"t":"2026-09-28T19:00:00Z","v":312,"vw":51.595563},{"c":51.7,"h":51.7,"l":51.635,"n":27,"o":51.665,"t":"2026-09-28T19:15:00Z","v":755,"vw":51.659325},{"c":51.71,"h":51.71,"l":51.62,"n":47,"o":51.635,"t":"2026-09-28T19:30:00Z","v":1216,"vw":51.642277},{"c":51.7799,"h":51.89,"l":51.5615,"n":484,"o":51.68,"t":"2026-09-28T19:45:00Z","v":14087,"vw":51.7468},{"c":51.73,"h":51.73,"l":51.73,"n":9,"o":51.73,"t":"2026-09-28T20:00:00Z","v":8225,"vw":51.73},{"c":51.295,"h":51.34,"l":51.035,"n":46,"o":51.34,"t":"2026-09-29T13:30:00Z","v":8349,"vw":51.274111},{"c":51.3,"h":51.3,"l":51.29,"n":11,"o":51.29,"t":"2026-09-29T13:45:00Z","v":385,"vw":51.296667},{"c":51.2764,"h":51.2764,"l":51.03,"n":30,"o":51.08,"t":"2026-09-29T14:00:00Z","v":1837,"vw":51.09432},{"c":51.035,"h":51.035,"l":51,"n":16,"o":51.01,"t":"2026-09-29T14:15:00Z","v":561,"vw":51.012143},{"c":50.89,"h":51,"l":50.75,"n":91,"o":50.91,"t":"2026-09-29T14:30:00Z","v":5099,"vw":50.866878},{"c":50.8074,"h":50.885,"l":50.8074,"n":11,"o":50.885,"t":"2026-09-29T14:45:00Z","v":383,"vw":50.830915},{"c":50.57,"h":50.885,"l":50.57,"n":29,"o":50.885,"t":"2026-09-29T15:00:00Z","v":1398,"vw":50.762129},{"c":50.5,"h":50.725,"l":50.43,"n":219,"o":50.6,"t":"2026-09-29T15:15:00Z","v":12845,"vw":50.559092},{"c":50.46,"h":50.5,"l":50.4,"n":43,"o":50.5,"t":"2026-09-29T15:30:00Z","v":2195,"vw":50.424197},{"c":50.56,"h":50.56,"l":50.49,"n":26,"o":50.49,"t":"2026-09-29T15:45:00Z","v":840,"vw":50.514},{"c":50.45,"h":50.45,"l":50.45,"n":9,"o":50.45,"t":"2026-09-29T16:00:00Z","v":225,"vw":50.45},{"c":50.3716,"h":50.3716,"l":50.3716,"n":7,"o":50.3716,"t":"2026-09-29T16:15:00Z","v":151,"vw":50.3716},{"c":50.48,"h":50.6,"l":50.38,"n":42,"o":50.47,"t":"2026-09-29T16:30:00Z","v":1437,"vw":50.496},{"c":50.46,"h":50.46,"l":50.38,"n":50,"o":50.425,"t":"2026-09-29T16:45:00Z","v":2111,"vw":50.437537},{"c":50.45,"h":50.46,"l":50.45,"n":32,"o":50.45,"t":"2026-09-29T17:00:00Z","v":1213,"vw":50.453008},{"c":50.58,"h":50.59,"l":50.53,"n":43,"o":50.53,"t":"2026-09-29T17:15:00Z","v":1205,"vw":50.5725},{"c":50.615,"h":50.79,"l":50.41,"n":130,"o":50.485,"t":"2026-09-29T17:30:00Z","v":3834,"vw":50.591263},{"c":50.64,"h":50.86,"l":50.64,"n":70,"o":50.66,"t":"2026-09-29T18:00:00Z","v":2356,"vw":50.734029},{"c":50.725,"h":50.88,"l":50.7,"n":68,"o":50.835,"t":"2026-09-29T18:15:00Z","v":2006,"vw":50.800132},{"c":50.85,"h":51.045,"l":50.79,"n":98,"o":50.79,"t":"2026-09-29T18:30:00Z","v":3450,"vw":50.943784},{"c":50.74,"h":50.94,"l":50.68,"n":53,"o":50.68,"t":"2026-09-29T18:45:00Z","v":1580,"vw":50.838673},{"c":50.86,"h":50.86,"l":50.67,"n":81,"o":50.7,"t":"2026-09-29T19:00:00Z","v":3316,"vw":50.742318},{"c":50.92,"h":50.92,"l":50.86,"n":51,"o":50.86,"t":"2026-09-29T19:15:00Z","v":2023,"vw":50.875293},{"c":50.95,"h":50.95,"l":50.89,"n":96,"o":50.93,"t":"2026-09-29T19:30:00Z","v":1939,"vw":50.927692},{"c":51.05,"h":51.16,"l":50.92,"n":629,"o":50.94,"t":"2026-09-29T19:45:00Z","v":21835,"vw":51.0361},{"c":51.01,"h":51.01,"l":51.01,"n":6,"o":51.01,"t":"2026-09-29T20:00:00Z","v":8902,"vw":51.01},{"c":50.81,"h":51.05,"l":50.69,"n":48,"o":51.05,"t":"2026-09-30T13:30:00Z","v":3620,"vw":50.919749},{"c":50.865,"h":50.865,"l":50.37,"n":18,"o":50.37,"t":"2026-09-30T13:45:00Z","v":1673,"vw":50.799044},{"c":51.3,"h":51.3,"l":50.56,"n":34,"o":50.62,"t":"2026-09-30T14:00:00Z","v":1034,"vw":50.861517},{"c":51.29,"h":51.3,"l":51.29,"n":10,"o":51.3,"t":"2026-09-30T14:15:00Z","v":283,"vw":51.295},{"c":51.29,"h":51.29,"l":50.905,"n":9,"o":50.905,"t":"2026-09-30T14:30:00Z","v":305,"vw":51.083241},{"c":50.95,"h":51.29,"l":50.8782,"n":45,"o":51.29,"t":"2026-09-30T14:45:00Z","v":728,"vw":50.979595},{"c":51.2,"h":51.2,"l":51.115,"n":26,"o":51.2,"t":"2026-09-30T15:00:00Z","v":853,"vw":51.170154},{"c":51.07,"h":51.27,"l":50.96,"n":56,"o":51.27,"t":"2026-09-30T15:15:00Z","v":3126,"vw":50.991379},{"c":51.065,"h":51.15,"l":50.8901,"n":34,"o":51.15,"t":"2026-09-30T15:30:00Z","v":1660,"vw":51.014923},{"c":50.9,"h":51.065,"l":50.9,"n":9,"o":51.065,"t":"2026-09-30T15:45:00Z","v":758,"vw":50.962714},{"c":51.215,"h":51.215,"l":51.1,"n":15,"o":51.1,"t":"2026-09-30T16:00:00Z","v":373,"vw":51.138588},{"c":51.13,"h":51.13,"l":50.98,"n":51,"o":51.055,"t":"2026-09-30T16:15:00Z","v":2434,"vw":51.05375},{"c":50.94,"h":50.94,"l":50.94,"n":2,"o":50.94,"t":"2026-09-30T16:30:00Z","v":101,"vw":50.94},{"c":51.1,"h":51.11,"l":51.1,"n":12,"o":51.11,"t":"2026-09-30T16:45:00Z","v":432,"vw":51.105},{"c":51.22,"h":51.22,"l":51.22,"n":5,"o":51.22,"t":"2026-09-30T17:00:00Z","v":170,"vw":51.22},{"c":51.155,"h":51.2,"l":51.0175,"n":138,"o":51.2,"t":"2026-09-30T17:15:00Z","v":3975,"vw":51.131903},{"c":51.27,"h":51.27,"l":51.16,"n":45,"o":51.16,"t":"2026-09-30T17:30:00Z","v":2256,"vw":51.212655},{"c":51.36,"h":51.365,"l":51.205,"n":78,"o":51.205,"t":"2026-09-30T17:45:00Z","v":4906,"vw":51.256561},{"c":51.375,"h":51.375,"l":51.375,"n":22,"o":51.375,"t":"2026-09-30T18:00:00Z","v":328,"vw":51.375},{"c":51.5199,"h":51.5199,"l":51.5199,"n":9,"o":51.5199,"t":"2026-09-30T18:15:00Z","v":1661,"vw":51.5199},{"c":51.345,"h":51.49,"l":51.21,"n":98,"o":51.48,"t":"2026-09-30T18:45:00Z","v":4397,"vw":51.322076},{"c":51.5,"h":51.5,"l":51.43,"n":54,"o":51.43,"t":"2026-09-30T19:00:00Z","v":3166,"vw":51.478036},{"c":51.215,"h":51.48,"l":51.215,"n":127,"o":51.48,"t":"2026-09-30T19:15:00Z","v":3982,"vw":51.356023},{"c":51.265,"h":51.4,"l":51.19,"n":112,"o":51.32,"t":"2026-09-30T19:30:00Z","v":5533,"vw":51.288302},{"c":51.1,"h":51.53,"l":51.1,"n":598,"o":51.53,"t":"2026-09-30T19:45:00Z","v":19367,"vw":51.251767},{"c":51.22,"h":51.22,"l":51.22,"n":9,"o":51.22,"t":"2026-09-30T20:00:00Z","v":23606,"vw":51.22},{"c":50.244,"h":51.29,"l":50.0501,"n":126,"o":51.29,"t":"2026-10-01T13:30:00Z","v":6126,"vw":50.956669},{"c":50.68,"h":50.75,"l":50.27,"n":46,"o":50.4,"t":"2026-10-01T13:45:00Z","v":2403,"vw":50.584472},{"c":50.475,"h":50.475,"l":50.07,"n":60,"o":50.07,"t":"2026-10-01T14:00:00Z","v":1863,"vw":50.258534},{"c":50.68,"h":50.68,"l":50.355,"n":52,"o":50.39,"t":"2026-10-01T14:15:00Z","v":2954,"vw":50.4494},{"c":50.84,"h":50.84,"l":50.3301,"n":144,"o":50.515,"t":"2026-10-01T14:30:00Z","v":8840,"vw":50.565115},{"c":50.665,"h":50.8275,"l":50.51,"n":80,"o":50.71,"t":"2026-10-01T14:45:00Z","v":3931,"vw":50.641255},{"c":50.69,"h":50.82,"l":50.51,"n":29,"o":50.665,"t":"2026-10-01T15:00:00Z","v":1032,"vw":50.683095},{"c":50.88,"h":50.88,"l":50.6701,"n":53,"o":50.76,"t":"2026-10-01T15:15:00Z","v":2111,"vw":50.775023},{"c":50.775,"h":50.88,"l":50.67,"n":60,"o":50.88,"t":"2026-10-01T15:30:00Z","v":1985,"vw":50.749623},{"c":50.76,"h":50.935,"l":50.69,"n":74,"o":50.69,"t":"2026-10-01T15:45:00Z","v":2474,"vw":50.859209},{"c":51.05,"h":51.05,"l":50.7601,"n":67,"o":50.96,"t":"2026-10-01T16:00:00Z","v":2570,"vw":50.975524},{"c":51.15,"h":51.15,"l":51.05,"n":15,"o":51.05,"t":"2026-10-01T16:15:00Z","v":327,"vw":51.107627},{"c":51.1371,"h":51.2299,"l":51.045,"n":118,"o":51.13,"t":"2026-10-01T16:30:00Z","v":2282,"vw":51.150369},{"c":51.1,"h":51.17,"l":51.1,"n":24,"o":51.17,"t":"2026-10-01T16:45:00Z","v":631,"vw":51.133007},{"c":50.98,"h":51.2,"l":50.97,"n":63,"o":51.1,"t":"2026-10-01T17:00:00Z","v":2758,"vw":51.020582},{"c":51.26,"h":51.345,"l":51.12,"n":122,"o":51.12,"t":"2026-10-01T17:15:00Z","v":4341,"vw":51.228824},{"c":51.23,"h":51.36,"l":51.23,"n":49,"o":51.36,"t":"2026-10-01T17:30:00Z","v":1760,"vw":51.262385},{"c":51.105,"h":51.105,"l":51.105,"n":20,"o":51.105,"t":"2026-10-01T17:45:00Z","v":604,"vw":51.105},{"c":51.1,"h":51.105,"l":51.01,"n":36,"o":51.105,"t":"2026-10-01T18:00:00Z","v":836,"vw":51.077812},{"c":51.24,"h":51.255,"l":51.17,"n":51,"o":51.17,"t":"2026-10-01T18:15:00Z","v":2013,"vw":51.214144},{"c":51.335,"h":51.365,"l":51.22,"n":85,"o":51.295,"t":"2026-10-01T18:30:00Z","v":3124,"vw":51.287123},{"c":51.18,"h":51.31,"l":51.18,"n":55,"o":51.23,"t":"2026-10-01T18:45:00Z","v":1453,"vw":51.287322},{"c":51.06,"h":51.295,"l":50.96,"n":90,"o":51.295,"t":"2026-10-01T19:00:00Z","v":3159,"vw":51.109062},{"c":51.4,"h":51.4,"l":51.18,"n":72,"o":51.2,"t":"2026-10-01T19:15:00Z","v":2822,"vw":51.270875},{"c":51.14,"h":51.37,"l":51.14,"n":133,"o":51.27,"t":"2026-10-01T19:30:00Z","v":4486,"vw":51.212778},{"c":51.23,"h":51.48,"l":51.11,"n":525,"o":51.16,"t":"2026-10-01T19:45:00Z","v":15526,"vw":51.254083},{"c":51.32,"h":51.32,"l":51.32,"n":12,"o":51.32,"t":"2026-10-01T20:00:00Z","v":10883,"vw":51.32},{"c":52,"h":52,"l":51.57,"n":54,"o":51.88,"t":"2026-10-02T13:30:00Z","v":2675,"vw":51.843335},{"c":52.09,"h":52.205,"l":51.93,"n":30,"o":51.95,"t":"2026-10-02T13:45:00Z","v":1791,"vw":51.977719},{"c":52.12,"h":52.22,"l":51.88,"n":102,"o":51.88,"t":"2026-10-02T14:00:00Z","v":2399,"vw":52.105449},{"c":52.145,"h":52.2791,"l":52.12,"n":60,"o":52.12,"t":"2026-10-02T14:15:00Z","v":2858,"vw":52.172144},{"c":52.42,"h":52.42,"l":52.13,"n":172,"o":52.14,"t":"2026-10-02T14:30:00Z","v":5798,"vw":52.298252},{"c":52.42,"h":52.42,"l":52.42,"n":23,"o":52.42,"t":"2026-10-02T14:45:00Z","v":669,"vw":52.42},{"c":52.3587,"h":52.3587,"l":52.335,"n":20,"o":52.335,"t":"2026-10-02T15:00:00Z","v":1055,"vw":52.342857},{"c":52.5,"h":52.5,"l":52.24,"n":62,"o":52.34,"t":"2026-10-02T15:15:00Z","v":1968,"vw":52.395872},{"c":52.7,"h":52.88,"l":52.59,"n":158,"o":52.6,"t":"2026-10-02T15:30:00Z","v":5386,"vw":52.732826},{"c":52.775,"h":52.9,"l":52.775,"n":22,"o":52.9,"t":"2026-10-02T15:45:00Z","v":430,"vw":52.8375},{"c":52.68,"h":52.735,"l":52.47,"n":103,"o":52.735,"t":"2026-10-02T16:00:00Z","v":3143,"vw":52.560639},{"c":52.65,"h":52.68,"l":52.56,"n":59,"o":52.67,"t":"2026-10-02T16:15:00Z","v":1466,"vw":52.651132},{"c":52.59,"h":52.615,"l":52.59,"n":35,"o":52.615,"t":"2026-10-02T16:30:00Z","v":801,"vw":52.609624},{"c":52.64,"h":52.64,"l":52.5,"n":33,"o":52.605,"t":"2026-10-02T16:45:00Z","v":699,"vw":52.595},{"c":52.6,"h":52.7,"l":52.49,"n":58,"o":52.49,"t":"2026-10-02T17:00:00Z","v":1299,"vw":52.6},{"c":52.27,"h":52.46,"l":52.27,"n":120,"o":52.46,"t":"2026-10-02T17:15:00Z","v":6158,"vw":52.398603},{"c":52.38,"h":52.38,"l":52.36,"n":22,"o":52.36,"t":"2026-10-02T17:30:00Z","v":389,"vw":52.373333},{"c":52.375,"h":52.395,"l":52.375,"n":32,"o":52.39,"t":"2026-10-02T17:45:00Z","v":854,"vw":52.388334},{"c":52.68,"h":52.68,"l":52.42,"n":85,"o":52.4525,"t":"2026-10-02T18:00:00Z","v":3811,"vw":52.476811},{"c":52.75,"h":52.75,"l":52.46,"n":91,"o":52.61,"t":"2026-10-02T18:15:00Z","v":2861,"vw":52.655691},{"c":52.6475,"h":52.67,"l":52.51,"n":126,"o":52.615,"t":"2026-10-02T18:30:00Z","v":5522,"vw":52.576406},{"c":52.72,"h":52.72,"l":52.655,"n":17,"o":52.655,"t":"2026-10-02T18:45:00Z","v":418,"vw":52.676667},{"c":52.72,"h":52.74,"l":52.71,"n":79,"o":52.71,"t":"2026-10-02T19:00:00Z","v":1919,"vw":52.723889},{"c":52.68,"h":52.71,"l":52.68,"n":45,"o":52.71,"t":"2026-10-02T19:15:00Z","v":1141,"vw":52.691429},{"c":52.66,"h":52.68,"l":52.595,"n":73,"o":52.68,"t":"2026-10-02T19:30:00Z","v":1518,"vw":52.626252},{"c":52.49,"h":52.68,"l":52.3368,"n":481,"o":52.67,"t":"2026-10-02T19:45:00Z","v":17199,"vw":52.526569},{"c":52.53,"h":52.53,"l":52.53,"n":8,"o":52.53,"t":"2026-10-02T20:00:00Z","v":9171,"vw":52.53},{"c":52.21,"h":52.5,"l":52.21,"n":44,"o":52.5,"t":"2026-10-05T13:30:00Z","v":2418,"vw":52.409209},{"c":51.67,"h":52.08,"l":51.67,"n":30,"o":52.08,"t":"2026-10-05T13:45:00Z","v":901,"vw":51.910446},{"c":52.17,"h":52.17,"l":51.5308,"n":24,"o":52.15,"t":"2026-10-05T14:00:00Z","v":734,"vw":51.997861},{"c":52.1825,"h":52.1825,"l":52.1825,"n":1,"o":52.1825,"t":"2026-10-05T14:15:00Z","v":100,"vw":52.1825},{"c":52.265,"h":52.265,"l":52.255,"n":2,"o":52.255,"t":"2026-10-05T14:30:00Z","v":575,"vw":52.256739},{"c":52.41,"h":52.41,"l":52.4,"n":22,"o":52.4,"t":"2026-10-05T14:45:00Z","v":772,"vw":52.403333},{"c":52.37,"h":52.37,"l":52.37,"n":8,"o":52.37,"t":"2026-10-05T15:00:00Z","v":188,"vw":52.37},{"c":52.065,"h":52.37,"l":52.065,"n":37,"o":52.17,"t":"2026-10-05T15:15:00Z","v":1761,"vw":52.178636},{"c":52.31,"h":52.31,"l":52.2951,"n":13,"o":52.2951,"t":"2026-10-05T15:30:00Z","v":479,"vw":52.299345},{"c":52.4954,"h":52.4954,"l":52.1211,"n":62,"o":52.33,"t":"2026-10-05T15:45:00Z","v":3021,"vw":52.357381},{"c":52.55,"h":52.55,"l":52.49,"n":36,"o":52.49,"t":"2026-10-05T16:00:00Z","v":918,"vw":52.505},{"c":52.295,"h":52.48,"l":52.295,"n":8,"o":52.48,"t":"2026-10-05T16:15:00Z","v":974,"vw":52.391362},{"c":52.595,"h":52.595,"l":52.595,"n":8,"o":52.595,"t":"2026-10-05T16:30:00Z","v":120,"vw":52.595},{"c":52.47,"h":52.61,"l":52.47,"n":19,"o":52.58,"t":"2026-10-05T16:45:00Z","v":644,"vw":52.568},{"c":52.515,"h":52.515,"l":52.45,"n":33,"o":52.46,"t":"2026-10-05T17:00:00Z","v":828,"vw":52.480714},{"c":52.61,"h":52.61,"l":52.505,"n":34,"o":52.505,"t":"2026-10-05T17:15:00Z","v":993,"vw":52.576351},{"c":52.7,"h":52.7,"l":52.59,"n":101,"o":52.61,"t":"2026-10-05T17:45:00Z","v":2005,"vw":52.639},{"c":52.63,"h":52.64,"l":52.61,"n":48,"o":52.64,"t":"2026-10-05T18:00:00Z","v":1834,"vw":52.628319},{"c":52.63,"h":52.66,"l":52.63,"n":43,"o":52.66,"t":"2026-10-05T18:15:00Z","v":997,"vw":52.649},{"c":52.6,"h":52.6,"l":52.6,"n":22,"o":52.6,"t":"2026-10-05T18:30:00Z","v":682,"vw":52.6},{"c":52.68,"h":52.71,"l":52.595,"n":66,"o":52.595,"t":"2026-10-05T19:00:00Z","v":1356,"vw":52.643276},{"c":52.675,"h":52.7,"l":52.675,"n":24,"o":52.68,"t":"2026-10-05T19:15:00Z","v":1441,"vw":52.678744},{"c":52.59,"h":52.68,"l":52.58,"n":155,"o":52.6,"t":"2026-10-05T19:30:00Z","v":10717,"vw":52.634361},{"c":52.4,"h":52.635,"l":52.4,"n":473,"o":52.635,"t":"2026-10-05T19:45:00Z","v":10555,"vw":52.550772},{"c":52.5,"h":52.5,"l":52.5,"n":9,"o":52.5,"t":"2026-10-05T20:00:00Z","v":8309,"vw":52.5},{"c":52.6,"h":52.75,"l":52.5,"n":20,"o":52.5,"t":"2026-10-06T13:30:00Z","v":3690,"vw":52.550028},{"c":52.43,"h":52.7,"l":52.415,"n":59,"o":52.7,"t":"2026-10-06T13:45:00Z","v":1769,"vw":52.597505},{"c":52.64,"h":52.64,"l":52.64,"n":16,"o":52.64,"t":"2026-10-06T14:15:00Z","v":331,"vw":52.64},{"c":52.49,"h":52.535,"l":52.49,"n":20,"o":52.535,"t":"2026-10-06T14:30:00Z","v":412,"vw":52.5125},{"c":52.2901,"h":52.2901,"l":52.2901,"n":3,"o":52.2901,"t":"2026-10-06T15:00:00Z","v":182,"vw":52.2901},{"c":52.46,"h":52.57,"l":52.46,"n":13,"o":52.57,"t":"2026-10-06T15:30:00Z","v":254,"vw":52.524545},{"c":52.3401,"h":52.565,"l":52.3401,"n":27,"o":52.565,"t":"2026-10-06T15:45:00Z","v":1015,"vw":52.465779},{"c":52.464,"h":52.565,"l":52.38,"n":50,"o":52.39,"t":"2026-10-06T16:00:00Z","v":1975,"vw":52.463428},{"c":52.47,"h":52.47,"l":52.47,"n":11,"o":52.47,"t":"2026-10-06T16:45:00Z","v":125,"vw":52.47},{"c":52.52,"h":52.52,"l":52.52,"n":5,"o":52.52,"t":"2026-10-06T17:00:00Z","v":125,"vw":52.52},{"c":52.3937,"h":52.3937,"l":52.3937,"n":6,"o":52.3937,"t":"2026-10-06T17:15:00Z","v":231,"vw":52.3937},{"c":52.45,"h":52.45,"l":52.38,"n":9,"o":52.38,"t":"2026-10-06T17:30:00Z","v":519,"vw":52.429185},{"c":52.4925,"h":52.645,"l":52.4925,"n":96,"o":52.5254,"t":"2026-10-06T17:45:00Z","v":3841,"vw":52.557322},{"c":52.6206,"h":52.6206,"l":52.6206,"n":5,"o":52.6206,"t":"2026-10-06T18:15:00Z","v":308,"vw":52.6206},{"c":52.38,"h":52.525,"l":52.38,"n":46,"o":52.51,"t":"2026-10-06T18:30:00Z","v":1001,"vw":52.479286},{"c":52.35,"h":52.5,"l":52.35,"n":103,"o":52.5,"t":"2026-10-06T18:45:00Z","v":3390,"vw":52.46339},{"c":52.28,"h":52.385,"l":52.28,"n":28,"o":52.38,"t":"2026-10-06T19:00:00Z","v":765,"vw":52.362},{"c":52.06,"h":52.3,"l":52.06,"n":102,"o":52.28,"t":"2026-10-06T19:15:00Z","v":2977,"vw":52.200546},{"c":52.185,"h":52.185,"l":52.185,"n":13,"o":52.185,"t":"2026-10-06T19:30:00Z","v":510,"vw":52.185},{"c":52.23,"h":52.305,"l":52.06,"n":381,"o":52.06,"t":"2026-10-06T19:45:00Z","v":9507,"vw":52.222123},{"c":52.17,"h":52.17,"l":52.17,"n":14,"o":52.17,"t":"2026-10-06T20:00:00Z","v":8972,"vw":52.17},{"c":52.02,"h":52.1,"l":51.77,"n":77,"o":51.8,"t":"2026-10-07T13:30:00Z","v":4952,"vw":51.884549},{"c":52.154,"h":52.25,"l":52,"n":89,"o":52,"t":"2026-10-07T13:45:00Z","v":4451,"vw":52.1108},{"c":51.845,"h":51.98,"l":51.845,"n":8,"o":51.98,"t":"2026-10-07T14:00:00Z","v":376,"vw":51.931262},{"c":51.94,"h":52.15,"l":51.94,"n":37,"o":52.01,"t":"2026-10-07T14:15:00Z","v":2809,"vw":52.111492},{"c":52.13,"h":52.17,"l":52.07,"n":108,"o":52.13,"t":"2026-10-07T14:30:00Z","v":8321,"vw":52.133938},{"c":52.05,"h":52.3099,"l":51.91,"n":99,"o":52.13,"t":"2026-10-07T14:45:00Z","v":4426,"vw":52.125864},{"c":52.25,"h":52.25,"l":52.1,"n":34,"o":52.22,"t":"2026-10-07T15:00:00Z","v":1351,"vw":52.216816},{"c":51.9601,"h":51.9601,"l":51.9601,"n":6,"o":51.9601,"t":"2026-10-07T15:15:00Z","v":216,"vw":51.9601},{"c":52.195,"h":52.29,"l":52.195,"n":6,"o":52.29,"t":"2026-10-07T15:30:00Z","v":208,"vw":52.2425},{"c":52.3,"h":52.3,"l":52.3,"n":4,"o":52.3,"t":"2026-10-07T15:45:00Z","v":481,"vw":52.3},{"c":52.271663,"h":52.271663,"l":52.271663,"n":6,"o":52.271663,"t":"2026-10-07T16:00:00Z","v":135,"vw":52.271663},{"c":52.23,"h":52.4,"l":51.8,"n":96,"o":52.4,"t":"2026-10-07T16:15:00Z","v":4411,"vw":52.108563},{"c":52.05,"h":52.05,"l":52.05,"n":3,"o":52.05,"t":"2026-10-07T16:30:00Z","v":127,"vw":52.05},{"c":51.82,"h":51.82,"l":51.82,"n":9,"o":51.82,"t":"2026-10-07T16:45:00Z","v":145,"vw":51.82},{"c":52.22,"h":52.335,"l":52.2,"n":93,"o":52.26,"t":"2026-10-07T17:00:00Z","v":2951,"vw":52.238295},{"c":52.2301,"h":52.38,"l":52.2301,"n":35,"o":52.38,"t":"2026-10-07T17:45:00Z","v":679,"vw":52.323283},{"c":52.2301,"h":52.35,"l":52.2301,"n":15,"o":52.25,"t":"2026-10-07T18:15:00Z","v":573,"vw":52.271475},{"c":52.28,"h":52.41,"l":52.28,"n":51,"o":52.2907,"t":"2026-10-07T18:30:00Z","v":1434,"vw":52.333925},{"c":52.45,"h":52.45,"l":52.25,"n":89,"o":52.4105,"t":"2026-10-07T18:45:00Z","v":1890,"vw":52.341775},{"c":52.43,"h":52.43,"l":52.36,"n":35,"o":52.36,"t":"2026-10-07T19:00:00Z","v":617,"vw":52.395},{"c":52.57,"h":52.57,"l":52.44,"n":122,"o":52.44,"t":"2026-10-07T19:15:00Z","v":4214,"vw":52.53078},{"c":52.44,"h":52.57,"l":52.41,"n":124,"o":52.56,"t":"2026-10-07T19:30:00Z","v":5113,"vw":52.492212},{"c":52.24,"h":52.4175,"l":52.11,"n":438,"o":52.38,"t":"2026-10-07T19:45:00Z","v":13258,"vw":52.239746},{"c":52.2,"h":52.2,"l":52.2,"n":17,"o":52.2,"t":"2026-10-07T20:00:00Z","v":9216,"vw":52.2},{"c":51.665,"h":51.98,"l":51.665,"n":32,"o":51.98,"t":"2026-10-08T13:30:00Z","v":1396,"vw":51.89404},{"c":51.915,"h":51.995,"l":51.455,"n":206,"o":51.68,"t":"2026-10-08T13:45:00Z","v":10186,"vw":51.831395},{"c":51.84,"h":52.09,"l":51.84,"n":30,"o":52.025,"t":"2026-10-08T14:00:00Z","v":1304,"vw":52.028482},{"c":51.965,"h":51.965,"l":51.95,"n":18,"o":51.965,"t":"2026-10-08T14:15:00Z","v":3997,"vw":51.962838},{"c":51.745,"h":51.965,"l":51.725,"n":69,"o":51.965,"t":"2026-10-08T14:30:00Z","v":2969,"vw":51.844762},{"c":51.72,"h":51.74,"l":51.625,"n":50,"o":51.69,"t":"2026-10-08T14:45:00Z","v":2146,"vw":51.703462},{"c":51.58,"h":51.96,"l":51.41,"n":166,"o":51.72,"t":"2026-10-08T15:00:00Z","v":8445,"vw":51.549122},{"c":51.81,"h":51.81,"l":51.64,"n":105,"o":51.7,"t":"2026-10-08T15:15:00Z","v":4053,"vw":51.701246},{"c":51.81,"h":51.8151,"l":51.76,"n":75,"o":51.77,"t":"2026-10-08T15:30:00Z","v":3268,"vw":51.801974},{"c":51.84,"h":51.89,"l":51.81,"n":64,"o":51.815,"t":"2026-10-08T15:45:00Z","v":12097,"vw":51.811928},{"c":51.66,"h":51.81,"l":51.66,"n":76,"o":51.81,"t":"2026-10-08T16:00:00Z","v":2646,"vw":51.748334},{"c":51.625,"h":51.8,"l":51.625,"n":15,"o":51.7,"t":"2026-10-08T16:15:00Z","v":633,"vw":51.70374},{"c":51.625,"h":51.625,"l":51.625,"n":4,"o":51.625,"t":"2026-10-08T16:30:00Z","v":137,"vw":51.625},{"c":51.425,"h":51.625,"l":51.41,"n":50,"o":51.625,"t":"2026-10-08T16:45:00Z","v":1360,"vw":51.485149},{"c":51.395,"h":51.41,"l":51.26,"n":127,"o":51.41,"t":"2026-10-08T17:00:00Z","v":8738,"vw":51.378164},{"c":51.52,"h":51.52,"l":51.4477,"n":12,"o":51.4477,"t":"2026-10-08T17:15:00Z","v":853,"vw":51.469027},{"c":51.5,"h":51.55,"l":51.5,"n":35,"o":51.55,"t":"2026-10-08T17:30:00Z","v":850,"vw":51.516234},{"c":51.78,"h":51.91,"l":51.58,"n":61,"o":51.75,"t":"2026-10-08T17:45:00Z","v":1940,"vw":51.751667},{"c":51.76,"h":51.83,"l":51.57,"n":51,"o":51.83,"t":"2026-10-08T18:00:00Z","v":1722,"vw":51.689597},{"c":51.775,"h":51.775,"l":51.76,"n":14,"o":51.76,"t":"2026-10-08T18:15:00Z","v":374,"vw":51.769873},{"c":51.785,"h":51.785,"l":51.785,"n":4,"o":51.785,"t":"2026-10-08T18:30:00Z","v":106,"vw":51.785},{"c":51.55,"h":51.63,"l":51.52,"n":68,"o":51.6,"t":"2026-10-08T18:45:00Z","v":2245,"vw":51.582196},{"c":51.545,"h":51.545,"l":51.545,"n":13,"o":51.545,"t":"2026-10-08T19:00:00Z","v":480,"vw":51.545},{"c":51.77,"h":51.78,"l":51.545,"n":152,"o":51.555,"t":"2026-10-08T19:15:00Z","v":3674,"vw":51.690878},{"c":51.605,"h":51.65,"l":51.6,"n":81,"o":51.65,"t":"2026-10-08T19:30:00Z","v":2369,"vw":51.611875},{"c":51.78,"h":51.9,"l":51.605,"n":510,"o":51.605,"t":"2026-10-08T19:45:00Z","v":16188,"vw":51.740379},{"c":51.78,"h":51.78,"l":51.78,"n":15,"o":51.78,"t":"2026-10-08T20:00:00Z","v":12350,"vw":51.78},{"c":51.65,"h":51.65,"l":51.65,"n":1,"o":51.65,"t":"2026-10-08T22:45:00Z","v":125,"vw":51.65},{"c":52.05,"h":52.05,"l":51.7433,"n":17,"o":52.05,"t":"2026-10-09T13:30:00Z","v":1554,"vw":51.997363},{"c":51.925,"h":51.94,"l":51.925,"n":14,"o":51.94,"t":"2026-10-09T13:45:00Z","v":525,"vw":51.93625},{"c":52.04,"h":52.04,"l":52.04,"n":2,"o":52.04,"t":"2026-10-09T14:30:00Z","v":110,"vw":52.04},{"c":52.05,"h":52.05,"l":52.05,"n":4,"o":52.05,"t":"2026-10-09T15:00:00Z","v":141,"vw":52.05},{"c":51.76,"h":52.05,"l":51.75,"n":43,"o":52,"t":"2026-10-09T15:30:00Z","v":1941,"vw":51.845455},{"c":51.7,"h":51.7,"l":51.7,"n":3,"o":51.7,"t":"2026-10-09T15:45:00Z","v":124,"vw":51.7},{"c":51.725,"h":51.73,"l":51.68,"n":66,"o":51.7,"t":"2026-10-09T16:00:00Z","v":3618,"vw":51.709862},{"c":51.68,"h":51.76,"l":51.64,"n":36,"o":51.65,"t":"2026-10-09T16:15:00Z","v":2078,"vw":51.677023},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-09T16:30:00Z","v":100,"vw":51.68},{"c":51.77,"h":51.86,"l":51.77,"n":23,"o":51.86,"t":"2026-10-09T16:45:00Z","v":897,"vw":51.806667},{"c":51.93,"h":52.0899,"l":51.765,"n":116,"o":51.765,"t":"2026-10-09T17:00:00Z","v":9055,"vw":51.906351},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-09T17:15:00Z","v":483,"vw":52},{"c":52.07,"h":52.09,"l":52.01,"n":53,"o":52.09,"t":"2026-10-09T17:30:00Z","v":1694,"vw":52.071372},{"c":52.32,"h":52.32,"l":52.24,"n":40,"o":52.25,"t":"2026-10-09T18:00:00Z","v":1644,"vw":52.262305},{"c":52.37,"h":52.38,"l":52.3182,"n":33,"o":52.38,"t":"2026-10-09T18:15:00Z","v":2025,"vw":52.330971},{"c":52.27,"h":52.3075,"l":52.27,"n":47,"o":52.3075,"t":"2026-10-09T18:30:00Z","v":1114,"vw":52.277983},{"c":52.23,"h":52.29,"l":52.23,"n":32,"o":52.24,"t":"2026-10-09T18:45:00Z","v":1250,"vw":52.277778},{"c":52.22,"h":52.23,"l":52.16,"n":71,"o":52.23,"t":"2026-10-09T19:00:00Z","v":2475,"vw":52.202353},{"c":52.13,"h":52.24,"l":52.13,"n":87,"o":52.16,"t":"2026-10-09T19:15:00Z","v":2532,"vw":52.199242},{"c":52.29,"h":52.29,"l":52.29,"n":6,"o":52.29,"t":"2026-10-09T19:30:00Z","v":552,"vw":52.29},{"c":52.2,"h":52.36,"l":52.09,"n":334,"o":52.28,"t":"2026-10-09T19:45:00Z","v":14674,"vw":52.201555},{"c":52.22,"h":52.22,"l":52.22,"n":8,"o":52.22,"t":"2026-10-09T20:00:00Z","v":10331,"vw":52.22},{"c":52.3,"h":52.49,"l":52.235,"n":83,"o":52.31,"t":"2026-10-12T13:30:00Z","v":4717,"vw":52.347032},{"c":52.2,"h":52.23,"l":52.085,"n":54,"o":52.12,"t":"2026-10-12T13:45:00Z","v":1300,"vw":52.178235},{"c":52.04,"h":52.3861,"l":52.04,"n":36,"o":52.2,"t":"2026-10-12T14:00:00Z","v":1996,"vw":52.212188},{"c":52.22,"h":52.22,"l":52.22,"n":4,"o":52.22,"t":"2026-10-12T14:30:00Z","v":301,"vw":52.22},{"c":52.23,"h":52.23,"l":52.23,"n":3,"o":52.23,"t":"2026-10-12T14:45:00Z","v":112,"vw":52.23},{"c":51.83,"h":52.06,"l":51.82,"n":83,"o":52.04,"t":"2026-10-12T15:00:00Z","v":3538,"vw":51.912272},{"c":51.82,"h":51.82,"l":51.82,"n":21,"o":51.82,"t":"2026-10-12T15:15:00Z","v":511,"vw":51.82},{"c":51.89,"h":51.89,"l":51.725,"n":31,"o":51.765,"t":"2026-10-12T15:30:00Z","v":2381,"vw":51.770476},{"c":51.985,"h":51.985,"l":51.92,"n":18,"o":51.92,"t":"2026-10-12T15:45:00Z","v":421,"vw":51.963477},{"c":52.125,"h":52.125,"l":52.125,"n":4,"o":52.125,"t":"2026-10-12T16:00:00Z","v":141,"vw":52.125},{"c":51.82,"h":51.925,"l":51.82,"n":46,"o":51.885,"t":"2026-10-12T16:15:00Z","v":2006,"vw":51.839167},{"c":51.97,"h":51.98,"l":51.78,"n":59,"o":51.78,"t":"2026-10-12T16:30:00Z","v":3615,"vw":51.87528},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-12T16:45:00Z","v":274,"vw":51.85},{"c":51.785,"h":51.89,"l":51.78,"n":53,"o":51.78,"t":"2026-10-12T17:00:00Z","v":2144,"vw":51.819662},{"c":51.6118,"h":51.74,"l":51.6118,"n":49,"o":51.715,"t":"2026-10-12T17:15:00Z","v":1868,"vw":51.657636},{"c":51.65,"h":51.65,"l":51.65,"n":9,"o":51.65,"t":"2026-10-12T17:30:00Z","v":178,"vw":51.65},{"c":51.71,"h":51.71,"l":51.68,"n":10,"o":51.68,"t":"2026-10-12T17:45:00Z","v":243,"vw":51.695},{"c":51.55,"h":51.65,"l":51.55,"n":37,"o":51.6001,"t":"2026-10-12T18:00:00Z","v":1332,"vw":51.59553},{"c":51.66,"h":51.66,"l":51.66,"n":13,"o":51.66,"t":"2026-10-12T18:15:00Z","v":293,"vw":51.66},{"c":51.475,"h":51.52,"l":51.475,"n":33,"o":51.476,"t":"2026-10-12T18:30:00Z","v":518,"vw":51.48903},{"c":51.21,"h":51.4941,"l":51.21,"n":72,"o":51.48,"t":"2026-10-12T18:45:00Z","v":2492,"vw":51.290185},{"c":51.48,"h":51.485,"l":51.23,"n":94,"o":51.23,"t":"2026-10-12T19:00:00Z","v":2181,"vw":51.353636},{"c":51.3951,"h":51.3951,"l":51.36,"n":26,"o":51.37,"t":"2026-10-12T19:15:00Z","v":861,"vw":51.379365},{"c":51.25,"h":51.31,"l":51.135,"n":70,"o":51.305,"t":"2026-10-12T19:30:00Z","v":2757,"vw":51.197689},{"c":51.38,"h":51.43,"l":51.06,"n":406,"o":51.3,"t":"2026-10-12T19:45:00Z","v":11610,"vw":51.293641},{"c":51.35,"h":51.35,"l":51.35,"n":8,"o":51.35,"t":"2026-10-12T20:00:00Z","v":7847,"vw":51.35},{"c":51.12,"h":51.26,"l":51.01,"n":21,"o":51.2,"t":"2026-10-13T13:30:00Z","v":2948,"vw":51.19785},{"c":50.87,"h":51.51,"l":50.87,"n":49,"o":51.51,"t":"2026-10-13T13:45:00Z","v":2424,"vw":51.089505},{"c":50.78,"h":51.15,"l":50.78,"n":13,"o":50.87,"t":"2026-10-13T14:00:00Z","v":464,"vw":50.906838},{"c":50.78,"h":50.78,"l":50.78,"n":10,"o":50.78,"t":"2026-10-13T14:15:00Z","v":424,"vw":50.78},{"c":50.48,"h":50.76,"l":50.48,"n":28,"o":50.76,"t":"2026-10-13T14:30:00Z","v":1142,"vw":50.555506},{"c":50.4,"h":50.48,"l":50.38,"n":44,"o":50.38,"t":"2026-10-13T14:45:00Z","v":1350,"vw":50.408333},{"c":50.3,"h":50.33,"l":50.3,"n":17,"o":50.33,"t":"2026-10-13T15:00:00Z","v":1109,"vw":50.312857},{"c":50.19,"h":50.3391,"l":50.18,"n":31,"o":50.3391,"t":"2026-10-13T15:15:00Z","v":1286,"vw":50.239737},{"c":50.18,"h":50.195,"l":50.18,"n":13,"o":50.195,"t":"2026-10-13T15:30:00Z","v":423,"vw":50.185},{"c":50.375,"h":50.375,"l":50.1933,"n":85,"o":50.1933,"t":"2026-10-13T15:45:00Z","v":4692,"vw":50.273441},{"c":50.56,"h":50.56,"l":50.3,"n":35,"o":50.37,"t":"2026-10-13T16:00:00Z","v":1342,"vw":50.443784},{"c":50.61,"h":50.61,"l":50.57,"n":12,"o":50.57,"t":"2026-10-13T16:15:00Z","v":609,"vw":50.603115},{"c":50.7,"h":50.75,"l":50.65,"n":36,"o":50.75,"t":"2026-10-13T16:30:00Z","v":1159,"vw":50.7},{"c":50.485,"h":50.62,"l":50.475,"n":45,"o":50.62,"t":"2026-10-13T16:45:00Z","v":1436,"vw":50.551667},{"c":50.6,"h":50.605,"l":50.47,"n":24,"o":50.48,"t":"2026-10-13T17:00:00Z","v":1001,"vw":50.512143},{"c":50.47,"h":50.56,"l":50.47,"n":34,"o":50.52,"t":"2026-10-13T17:15:00Z","v":1589,"vw":50.513279},{"c":50.525,"h":50.65,"l":50.425,"n":32,"o":50.65,"t":"2026-10-13T17:30:00Z","v":1441,"vw":50.494518},{"c":50.52,"h":50.54,"l":50.355,"n":86,"o":50.355,"t":"2026-10-13T17:45:00Z","v":4429,"vw":50.454286},{"c":50.7,"h":50.78,"l":50.55,"n":84,"o":50.55,"t":"2026-10-13T18:00:00Z","v":4209,"vw":50.675628},{"c":50.76,"h":50.83,"l":50.7,"n":66,"o":50.7,"t":"2026-10-13T18:15:00Z","v":2270,"vw":50.783334},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-13T18:30:00Z","v":100,"vw":50.85},{"c":50.765,"h":50.785,"l":50.765,"n":19,"o":50.785,"t":"2026-10-13T18:45:00Z","v":700,"vw":50.771667},{"c":50.775,"h":50.84,"l":50.72,"n":66,"o":50.84,"t":"2026-10-13T19:15:00Z","v":3255,"vw":50.78425},{"c":50.855,"h":50.8848,"l":50.71,"n":123,"o":50.765,"t":"2026-10-13T19:30:00Z","v":3281,"vw":50.801321},{"c":51.07,"h":51.31,"l":50.77,"n":516,"o":50.8,"t":"2026-10-13T19:45:00Z","v":21309,"vw":50.982946},{"c":51.09,"h":51.09,"l":51.09,"n":6,"o":51.09,"t":"2026-10-13T20:00:00Z","v":10929,"vw":51.09},{"c":50.36,"h":50.782,"l":50.36,"n":9,"o":50.77,"t":"2026-10-14T13:30:00Z","v":1616,"vw":50.728512},{"c":50.525,"h":50.6662,"l":50.31,"n":45,"o":50.4,"t":"2026-10-14T13:45:00Z","v":1776,"vw":50.547162},{"c":50.66,"h":50.66,"l":50.49,"n":47,"o":50.49,"t":"2026-10-14T14:00:00Z","v":2309,"vw":50.61829},{"c":50.84,"h":50.84,"l":50.785,"n":14,"o":50.785,"t":"2026-10-14T14:15:00Z","v":316,"vw":50.8125},{"c":50.84,"h":50.84,"l":50.785,"n":32,"o":50.785,"t":"2026-10-14T14:30:00Z","v":1513,"vw":50.796},{"c":50.75,"h":50.77,"l":50.64,"n":43,"o":50.7,"t":"2026-10-14T14:45:00Z","v":4139,"vw":50.675415},{"c":50.74,"h":50.77,"l":50.64,"n":69,"o":50.64,"t":"2026-10-14T15:00:00Z","v":1475,"vw":50.7425},{"c":50.64,"h":50.745,"l":50.62,"n":31,"o":50.62,"t":"2026-10-14T15:15:00Z","v":988,"vw":50.653},{"c":50.74,"h":50.74,"l":50.63,"n":50,"o":50.66,"t":"2026-10-14T15:30:00Z","v":2200,"vw":50.694828},{"c":50.42,"h":50.675,"l":50.42,"n":84,"o":50.63,"t":"2026-10-14T15:45:00Z","v":3883,"vw":50.567388},{"c":50.32,"h":50.55,"l":50.32,"n":51,"o":50.54,"t":"2026-10-14T16:00:00Z","v":2386,"vw":50.43246},{"c":50.34,"h":50.34,"l":50.3,"n":8,"o":50.3,"t":"2026-10-14T16:15:00Z","v":369,"vw":50.32},{"c":50.32,"h":50.335,"l":50.26,"n":29,"o":50.335,"t":"2026-10-14T16:30:00Z","v":966,"vw":50.286262},{"c":50.365,"h":50.3957,"l":50.365,"n":21,"o":50.38,"t":"2026-10-14T16:45:00Z","v":536,"vw":50.3841},{"c":50.17,"h":50.34,"l":50.17,"n":38,"o":50.34,"t":"2026-10-14T17:00:00Z","v":949,"vw":50.253984},{"c":50.15,"h":50.15,"l":50.14,"n":13,"o":50.14,"t":"2026-10-14T17:15:00Z","v":305,"vw":50.145025},{"c":50.17,"h":50.17,"l":50.08,"n":93,"o":50.15,"t":"2026-10-14T17:30:00Z","v":2079,"vw":50.14906},{"c":50,"h":50.13,"l":50,"n":58,"o":50.13,"t":"2026-10-14T17:45:00Z","v":3768,"vw":50.017333},{"c":50.08,"h":50.08,"l":50.08,"n":3,"o":50.08,"t":"2026-10-14T18:00:00Z","v":201,"vw":50.08},{"c":50.0221,"h":50.07,"l":50.0221,"n":11,"o":50.07,"t":"2026-10-14T18:15:00Z","v":658,"vw":50.030017},{"c":50.13,"h":50.14,"l":50.06,"n":39,"o":50.07,"t":"2026-10-14T18:30:00Z","v":1241,"vw":50.094576},{"c":50.1767,"h":50.21,"l":50.12,"n":40,"o":50.12,"t":"2026-10-14T18:45:00Z","v":1258,"vw":50.166144},{"c":50.17,"h":50.17,"l":50.0822,"n":33,"o":50.16,"t":"2026-10-14T19:00:00Z","v":1199,"vw":50.119933},{"c":50.19,"h":50.26,"l":50.1,"n":78,"o":50.1,"t":"2026-10-14T19:15:00Z","v":1738,"vw":50.15},{"c":50.1,"h":50.16,"l":50,"n":110,"o":50.16,"t":"2026-10-14T19:30:00Z","v":4413,"vw":50.074895},{"c":50.17,"h":50.28,"l":49.99,"n":423,"o":50.04,"t":"2026-10-14T19:45:00Z","v":9097,"vw":50.111672},{"c":50.18,"h":50.18,"l":50.18,"n":10,"o":50.18,"t":"2026-10-14T20:00:00Z","v":7224,"vw":50.18},{"c":49.01,"h":49.82,"l":48.76,"n":249,"o":49.82,"t":"2026-10-15T13:30:00Z","v":10751,"vw":49.294223},{"c":49.408,"h":49.51,"l":49.27,"n":80,"o":49.27,"t":"2026-10-15T13:45:00Z","v":3419,"vw":49.40915},{"c":49.75,"h":49.94,"l":49.57,"n":75,"o":49.57,"t":"2026-10-15T14:00:00Z","v":2576,"vw":49.723009},{"c":49.85,"h":49.85,"l":49.85,"n":7,"o":49.85,"t":"2026-10-15T14:15:00Z","v":163,"vw":49.85},{"c":49.75,"h":49.76,"l":49.685,"n":73,"o":49.76,"t":"2026-10-15T14:30:00Z","v":1594,"vw":49.716447},{"c":49.645,"h":49.785,"l":49.63,"n":65,"o":49.63,"t":"2026-10-15T14:45:00Z","v":1039,"vw":49.708571},{"c":49.695,"h":49.7,"l":49.69,"n":23,"o":49.69,"t":"2026-10-15T15:00:00Z","v":521,"vw":49.695},{"c":49.615,"h":49.79,"l":49.615,"n":58,"o":49.77,"t":"2026-10-15T15:15:00Z","v":4017,"vw":49.756445},{"c":49.72,"h":49.745,"l":49.71,"n":40,"o":49.745,"t":"2026-10-15T15:30:00Z","v":924,"vw":49.73055},{"c":49.57,"h":49.78,"l":49.57,"n":130,"o":49.625,"t":"2026-10-15T15:45:00Z","v":4504,"vw":49.650156},{"c":49.415,"h":49.595,"l":49.415,"n":24,"o":49.595,"t":"2026-10-15T16:00:00Z","v":1116,"vw":49.522683},{"c":49.57,"h":49.57,"l":49.57,"n":10,"o":49.57,"t":"2026-10-15T16:30:00Z","v":574,"vw":49.57},{"c":49.565,"h":49.565,"l":49.4,"n":10,"o":49.4,"t":"2026-10-15T16:45:00Z","v":312,"vw":49.4825},{"c":49.625,"h":49.625,"l":49.51,"n":31,"o":49.565,"t":"2026-10-15T17:00:00Z","v":744,"vw":49.567105},{"c":49.525,"h":49.64,"l":49.5001,"n":46,"o":49.64,"t":"2026-10-15T17:30:00Z","v":1242,"vw":49.582307},{"c":49.725,"h":49.725,"l":49.51,"n":39,"o":49.62,"t":"2026-10-15T17:45:00Z","v":1175,"vw":49.616479},{"c":49.7,"h":49.76,"l":49.635,"n":36,"o":49.635,"t":"2026-10-15T18:15:00Z","v":943,"vw":49.698333},{"c":49.8,"h":49.8,"l":49.705,"n":70,"o":49.765,"t":"2026-10-15T18:30:00Z","v":2975,"vw":49.754989},{"c":49.79,"h":49.79,"l":49.79,"n":15,"o":49.79,"t":"2026-10-15T18:45:00Z","v":170,"vw":49.79},{"c":49.91,"h":50,"l":49.855,"n":167,"o":49.855,"t":"2026-10-15T19:00:00Z","v":7146,"vw":49.941849},{"c":49.84,"h":50,"l":49.84,"n":136,"o":49.99,"t":"2026-10-15T19:15:00Z","v":7379,"vw":49.974634},{"c":49.92,"h":50,"l":49.71,"n":366,"o":49.835,"t":"2026-10-15T19:45:00Z","v":10642,"vw":49.913201},{"c":49.955,"h":49.955,"l":49.955,"n":7,"o":49.955,"t":"2026-10-15T20:00:00Z","v":12557,"vw":49.955},{"c":49.85,"h":49.85,"l":49.85,"n":1,"o":49.85,"t":"2026-10-16T10:15:00Z","v":190,"vw":49.85},{"c":49.98,"h":49.98,"l":49.45,"n":71,"o":49.97,"t":"2026-10-16T13:30:00Z","v":3524,"vw":49.871311},{"c":49.97,"h":50.19,"l":49.97,"n":50,"o":50.05,"t":"2026-10-16T13:45:00Z","v":3221,"vw":50.08292},{"c":50.59,"h":50.59,"l":49.995,"n":28,"o":50.045,"t":"2026-10-16T14:00:00Z","v":1404,"vw":50.292715},{"c":50.14,"h":50.24,"l":50.14,"n":58,"o":50.24,"t":"2026-10-16T14:15:00Z","v":1809,"vw":50.221428},{"c":50.205,"h":50.205,"l":50.03,"n":23,"o":50.155,"t":"2026-10-16T14:30:00Z","v":747,"vw":50.1175},{"c":49.89,"h":50.19,"l":49.89,"n":47,"o":50.19,"t":"2026-10-16T14:45:00Z","v":1415,"vw":50.056338},{"c":49.775,"h":49.9126,"l":49.63,"n":36,"o":49.87,"t":"2026-10-16T15:00:00Z","v":3730,"vw":49.8163},{"c":49.625,"h":49.66,"l":49.48,"n":70,"o":49.6001,"t":"2026-10-16T15:15:00Z","v":2752,"vw":49.606589},{"c":49.77,"h":49.855,"l":49.77,"n":33,"o":49.77,"t":"2026-10-16T15:30:00Z","v":904,"vw":49.791905},{"c":49.655,"h":49.78,"l":49.655,"n":32,"o":49.78,"t":"2026-10-16T15:45:00Z","v":1066,"vw":49.709167},{"c":49.54,"h":49.66,"l":49.54,"n":7,"o":49.66,"t":"2026-10-16T16:00:00Z","v":313,"vw":49.612},{"c":49.528,"h":49.665,"l":49.528,"n":18,"o":49.6,"t":"2026-10-16T16:15:00Z","v":935,"vw":49.584122},{"c":49.675,"h":49.675,"l":49.54,"n":17,"o":49.66,"t":"2026-10-16T16:30:00Z","v":672,"vw":49.60898},{"c":49.53,"h":49.675,"l":49.5,"n":39,"o":49.675,"t":"2026-10-16T16:45:00Z","v":1288,"vw":49.581875},{"c":49.545,"h":49.545,"l":49.45,"n":26,"o":49.45,"t":"2026-10-16T17:00:00Z","v":540,"vw":49.4975},{"c":49.45,"h":49.45,"l":49.45,"n":16,"o":49.45,"t":"2026-10-16T17:15:00Z","v":423,"vw":49.45},{"c":49.715,"h":49.715,"l":49.48,"n":60,"o":49.48,"t":"2026-10-16T17:30:00Z","v":1645,"vw":49.615694},{"c":49.81,"h":49.81,"l":49.68,"n":7,"o":49.68,"t":"2026-10-16T17:45:00Z","v":375,"vw":49.761852},{"c":49.545,"h":49.59,"l":49.315,"n":126,"o":49.46,"t":"2026-10-16T18:00:00Z","v":5830,"vw":49.453272},{"c":49.36,"h":49.36,"l":49.36,"n":8,"o":49.36,"t":"2026-10-16T18:15:00Z","v":191,"vw":49.36},{"c":49.45,"h":49.45,"l":49.42,"n":6,"o":49.42,"t":"2026-10-16T18:30:00Z","v":355,"vw":49.435},{"c":49.57,"h":49.57,"l":49.4,"n":23,"o":49.42,"t":"2026-10-16T18:45:00Z","v":847,"vw":49.46824},{"c":49.47,"h":49.47,"l":49.47,"n":15,"o":49.47,"t":"2026-10-16T19:00:00Z","v":559,"vw":49.47},{"c":49.605,"h":49.61,"l":49.605,"n":38,"o":49.61,"t":"2026-10-16T19:15:00Z","v":886,"vw":49.607212},{"c":49.61,"h":49.71,"l":49.545,"n":130,"o":49.65,"t":"2026-10-16T19:30:00Z","v":4098,"vw":49.6426},{"c":49.57,"h":49.835,"l":49.525,"n":508,"o":49.62,"t":"2026-10-16T19:45:00Z","v":15983,"vw":49.710805},{"c":49.7,"h":49.7,"l":49.7,"n":7,"o":49.7,"t":"2026-10-16T20:00:00Z","v":8860,"vw":49.7},{"c":49.7801,"h":50.49,"l":49.7801,"n":73,"o":50,"t":"2026-10-19T13:30:00Z","v":5184,"vw":50.088462},{"c":50,"h":50.312,"l":50,"n":50,"o":50.12,"t":"2026-10-19T13:45:00Z","v":2676,"vw":50.083332},{"c":50,"h":50,"l":50,"n":20,"o":50,"t":"2026-10-19T14:00:00Z","v":619,"vw":50},{"c":50.055,"h":50.265,"l":49.96,"n":29,"o":50.05,"t":"2026-10-19T14:15:00Z","v":2196,"vw":50.107828},{"c":49.695,"h":49.955,"l":49.695,"n":76,"o":49.955,"t":"2026-10-19T14:30:00Z","v":2774,"vw":49.753722},{"c":50.19,"h":50.19,"l":49.7,"n":87,"o":49.7,"t":"2026-10-19T14:45:00Z","v":3951,"vw":49.785014},{"c":49.99,"h":50.225,"l":49.99,"n":10,"o":50.215,"t":"2026-10-19T15:00:00Z","v":599,"vw":50.106751},{"c":50.38,"h":50.415,"l":50.29,"n":52,"o":50.3,"t":"2026-10-19T15:15:00Z","v":2533,"vw":50.334128},{"c":50.45,"h":50.61,"l":50.37,"n":84,"o":50.39,"t":"2026-10-19T15:30:00Z","v":3440,"vw":50.454711},{"c":50.44,"h":50.66,"l":50.41,"n":101,"o":50.64,"t":"2026-10-19T15:45:00Z","v":4312,"vw":50.485737},{"c":50.2673,"h":50.2673,"l":50.26,"n":12,"o":50.26,"t":"2026-10-19T16:00:00Z","v":348,"vw":50.26365},{"c":50.195,"h":50.205,"l":49.9305,"n":31,"o":49.9816,"t":"2026-10-19T16:15:00Z","v":1406,"vw":50.017423},{"c":50.21,"h":50.21,"l":50.04,"n":19,"o":50.04,"t":"2026-10-19T16:30:00Z","v":501,"vw":50.143896},{"c":50.21,"h":50.21,"l":50.205,"n":8,"o":50.205,"t":"2026-10-19T16:45:00Z","v":223,"vw":50.2075},{"c":50.04,"h":50.04,"l":50.04,"n":4,"o":50.04,"t":"2026-10-19T17:00:00Z","v":130,"vw":50.04},{"c":50.315,"h":50.315,"l":50.04,"n":65,"o":50.04,"t":"2026-10-19T17:15:00Z","v":4132,"vw":50.115441},{"c":50.395,"h":50.465,"l":50.2199,"n":104,"o":50.315,"t":"2026-10-19T17:30:00Z","v":3962,"vw":50.316948},{"c":50.3449,"h":50.4,"l":50.275,"n":18,"o":50.4,"t":"2026-10-19T17:45:00Z","v":522,"vw":50.339967},{"c":50.265,"h":50.265,"l":50.265,"n":8,"o":50.265,"t":"2026-10-19T18:15:00Z","v":199,"vw":50.265},{"c":50.39,"h":50.39,"l":50.39,"n":9,"o":50.39,"t":"2026-10-19T18:30:00Z","v":120,"vw":50.39},{"c":50.33,"h":50.33,"l":50.33,"n":15,"o":50.33,"t":"2026-10-19T18:45:00Z","v":420,"vw":50.33},{"c":50.235,"h":50.235,"l":50.235,"n":7,"o":50.235,"t":"2026-10-19T19:00:00Z","v":163,"vw":50.235},{"c":50.26,"h":50.41,"l":50.23,"n":115,"o":50.265,"t":"2026-10-19T19:15:00Z","v":3489,"vw":50.275016},{"c":50.36,"h":50.36,"l":50.24,"n":52,"o":50.24,"t":"2026-10-19T19:30:00Z","v":898,"vw":50.317143},{"c":50.1,"h":50.41,"l":50.1,"n":432,"o":50.295,"t":"2026-10-19T19:45:00Z","v":11849,"vw":50.286976},{"c":50.25,"h":50.25,"l":50.25,"n":8,"o":50.25,"t":"2026-10-19T20:00:00Z","v":8045,"vw":50.25},{"c":50.1,"h":50.36,"l":49.73,"n":28,"o":49.81,"t":"2026-10-20T13:30:00Z","v":2617,"vw":49.961228},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-20T13:45:00Z","v":100,"vw":50},{"c":50.81,"h":50.94,"l":50.625,"n":39,"o":50.68,"t":"2026-10-20T14:15:00Z","v":1892,"vw":50.734219},{"c":50.61,"h":51.26,"l":50.565,"n":121,"o":51.04,"t":"2026-10-20T14:30:00Z","v":4527,"vw":50.849217},{"c":50.915,"h":51.03,"l":50.61,"n":108,"o":50.83,"t":"2026-10-20T14:45:00Z","v":4431,"vw":50.8225},{"c":50.445,"h":50.795,"l":50.26,"n":31,"o":50.71,"t":"2026-10-20T15:00:00Z","v":2083,"vw":50.654962},{"c":50.4881,"h":50.4881,"l":50.41,"n":12,"o":50.41,"t":"2026-10-20T15:15:00Z","v":291,"vw":50.450371},{"c":50.5,"h":50.5,"l":50.135,"n":25,"o":50.335,"t":"2026-10-20T15:30:00Z","v":1093,"vw":50.356},{"c":50.54,"h":50.55,"l":50.41,"n":38,"o":50.41,"t":"2026-10-20T15:45:00Z","v":1216,"vw":50.465063},{"c":50.395,"h":50.48,"l":50.395,"n":15,"o":50.48,"t":"2026-10-20T16:00:00Z","v":368,"vw":50.448333},{"c":50.43,"h":50.43,"l":50.3,"n":29,"o":50.3,"t":"2026-10-20T16:15:00Z","v":1343,"vw":50.402866},{"c":50.53,"h":50.53,"l":50.3748,"n":54,"o":50.3748,"t":"2026-10-20T16:30:00Z","v":4410,"vw":50.444503},{"c":50.5,"h":50.51,"l":50.44,"n":23,"o":50.51,"t":"2026-10-20T16:45:00Z","v":549,"vw":50.49},{"c":50.445,"h":50.465,"l":50.39,"n":40,"o":50.465,"t":"2026-10-20T17:00:00Z","v":1365,"vw":50.431398},{"c":50.455,"h":50.455,"l":50.4,"n":18,"o":50.4,"t":"2026-10-20T17:15:00Z","v":377,"vw":50.436667},{"c":50.59,"h":50.6,"l":50.455,"n":98,"o":50.455,"t":"2026-10-20T17:30:00Z","v":3378,"vw":50.5544},{"c":50.695,"h":50.695,"l":50.52,"n":82,"o":50.52,"t":"2026-10-20T17:45:00Z","v":2817,"vw":50.610444},{"c":50.715,"h":50.715,"l":50.61,"n":72,"o":50.61,"t":"2026-10-20T18:00:00Z","v":2160,"vw":50.690862},{"c":50.7599,"h":50.7599,"l":50.56,"n":42,"o":50.65,"t":"2026-10-20T18:15:00Z","v":1784,"vw":50.643423},{"c":50.73,"h":50.73,"l":50.72,"n":17,"o":50.72,"t":"2026-10-20T18:30:00Z","v":293,"vw":50.725},{"c":50.68,"h":50.68,"l":50.63,"n":6,"o":50.63,"t":"2026-10-20T18:45:00Z","v":232,"vw":50.652222},{"c":50.74,"h":50.76,"l":50.72,"n":48,"o":50.72,"t":"2026-10-20T19:00:00Z","v":1545,"vw":50.736667},{"c":50.895,"h":50.895,"l":50.69,"n":185,"o":50.69,"t":"2026-10-20T19:15:00Z","v":8180,"vw":50.753902},{"c":50.945,"h":50.945,"l":50.77,"n":103,"o":50.78,"t":"2026-10-20T19:30:00Z","v":3203,"vw":50.856667},{"c":50.9,"h":51.06,"l":50.83,"n":430,"o":50.95,"t":"2026-10-20T19:45:00Z","v":15597,"vw":50.943137},{"c":50.94,"h":50.94,"l":50.94,"n":11,"o":50.94,"t":"2026-10-20T20:00:00Z","v":11225,"vw":50.94},{"c":51.29,"h":51.29,"l":51.29,"n":8,"o":51.29,"t":"2026-10-21T13:30:00Z","v":1563,"vw":51.29},{"c":51.36,"h":51.4,"l":50.94,"n":45,"o":51.34,"t":"2026-10-21T13:45:00Z","v":2733,"vw":51.333485},{"c":51.125,"h":51.73,"l":51.125,"n":14,"o":51.73,"t":"2026-10-21T14:00:00Z","v":654,"vw":51.46},{"c":50.85,"h":50.85,"l":50.845,"n":32,"o":50.845,"t":"2026-10-21T14:45:00Z","v":446,"vw":50.847193},{"c":50.83,"h":51.01,"l":50.83,"n":14,"o":51.01,"t":"2026-10-21T15:00:00Z","v":386,"vw":50.883731},{"c":50.6139,"h":50.755,"l":50.6139,"n":11,"o":50.755,"t":"2026-10-21T15:30:00Z","v":640,"vw":50.731125},{"c":50.765,"h":50.765,"l":50.765,"n":2,"o":50.765,"t":"2026-10-21T15:45:00Z","v":120,"vw":50.765},{"c":50.795,"h":50.855,"l":50.58,"n":95,"o":50.765,"t":"2026-10-21T16:15:00Z","v":5926,"vw":50.696394},{"c":50.905,"h":50.95,"l":50.74,"n":135,"o":50.795,"t":"2026-10-21T16:30:00Z","v":4934,"vw":50.890192},{"c":50.7,"h":50.87,"l":50.65,"n":60,"o":50.69,"t":"2026-10-21T16:45:00Z","v":2132,"vw":50.698824},{"c":50.69,"h":50.87,"l":50.67,"n":31,"o":50.69,"t":"2026-10-21T17:00:00Z","v":733,"vw":50.758},{"c":50.73,"h":50.87,"l":50.73,"n":7,"o":50.87,"t":"2026-10-21T17:15:00Z","v":240,"vw":50.8},{"c":50.76,"h":50.96,"l":50.75,"n":25,"o":50.96,"t":"2026-10-21T17:45:00Z","v":1207,"vw":50.849812},{"c":50.87,"h":50.91,"l":50.81,"n":38,"o":50.895,"t":"2026-10-21T18:15:00Z","v":1494,"vw":50.874702},{"c":50.865,"h":50.92,"l":50.865,"n":33,"o":50.92,"t":"2026-10-21T18:30:00Z","v":931,"vw":50.886667},{"c":50.695,"h":50.81,"l":50.695,"n":100,"o":50.81,"t":"2026-10-21T18:45:00Z","v":2937,"vw":50.759001},{"c":50.65,"h":50.67,"l":50.56,"n":80,"o":50.63,"t":"2026-10-21T19:00:00Z","v":2803,"vw":50.62291},{"c":50.75,"h":50.855,"l":50.72,"n":36,"o":50.72,"t":"2026-10-21T19:15:00Z","v":1417,"vw":50.768333},{"c":50.84,"h":50.9,"l":50.84,"n":19,"o":50.86,"t":"2026-10-21T19:30:00Z","v":631,"vw":50.866667},{"c":51.02,"h":51.02,"l":50.5,"n":500,"o":50.91,"t":"2026-10-21T19:45:00Z","v":22783,"vw":50.824277},{"c":50.85,"h":50.85,"l":50.85,"n":12,"o":50.85,"t":"2026-10-21T20:00:00Z","v":10991,"vw":50.85},{"c":50.42,"h":50.5,"l":50.26,"n":30,"o":50.31,"t":"2026-10-22T13:30:00Z","v":2213,"vw":50.371417},{"c":50.24,"h":50.24,"l":50.24,"n":75,"o":50.24,"t":"2026-10-22T13:45:00Z","v":1312,"vw":50.24},{"c":49.7713,"h":49.93,"l":49.7713,"n":23,"o":49.93,"t":"2026-10-22T14:00:00Z","v":1724,"vw":49.865397},{"c":49.525,"h":49.94,"l":49.51,"n":75,"o":49.94,"t":"2026-10-22T14:15:00Z","v":3048,"vw":49.710352},{"c":49.67,"h":49.67,"l":49.49,"n":15,"o":49.49,"t":"2026-10-22T14:30:00Z","v":984,"vw":49.5125},{"c":49.71,"h":49.71,"l":49.71,"n":2,"o":49.71,"t":"2026-10-22T14:45:00Z","v":101,"vw":49.71},{"c":49.4204,"h":49.4204,"l":49.4204,"n":4,"o":49.4204,"t":"2026-10-22T15:00:00Z","v":191,"vw":49.4204},{"c":49.575,"h":49.75,"l":49.575,"n":24,"o":49.58,"t":"2026-10-22T15:15:00Z","v":813,"vw":49.660827},{"c":49.6214,"h":49.705,"l":49.6214,"n":7,"o":49.705,"t":"2026-10-22T15:30:00Z","v":331,"vw":49.648368},{"c":49.7999,"h":49.7999,"l":49.61,"n":5,"o":49.61,"t":"2026-10-22T15:45:00Z","v":304,"vw":49.719434},{"c":49.755,"h":49.88,"l":49.755,"n":56,"o":49.7589,"t":"2026-10-22T16:00:00Z","v":1560,"vw":49.799402},{"c":49.9787,"h":49.9787,"l":49.87,"n":11,"o":49.87,"t":"2026-10-22T16:15:00Z","v":265,"vw":49.928838},{"c":50.055,"h":50.06,"l":49.67,"n":39,"o":50.06,"t":"2026-10-22T16:30:00Z","v":3772,"vw":49.883139},{"c":49.845,"h":49.845,"l":49.845,"n":6,"o":49.845,"t":"2026-10-22T16:45:00Z","v":219,"vw":49.845},{"c":50.01,"h":50.01,"l":50.01,"n":13,"o":50.01,"t":"2026-10-22T17:00:00Z","v":307,"vw":50.01},{"c":49.74,"h":50,"l":49.74,"n":40,"o":49.845,"t":"2026-10-22T17:30:00Z","v":1351,"vw":49.850556},{"c":49.8451,"h":49.8451,"l":49.8451,"n":6,"o":49.8451,"t":"2026-10-22T17:45:00Z","v":161,"vw":49.8451},{"c":49.84,"h":49.845,"l":49.69,"n":38,"o":49.72,"t":"2026-10-22T18:00:00Z","v":1442,"vw":49.7865},{"c":49.975,"h":49.975,"l":49.975,"n":3,"o":49.975,"t":"2026-10-22T18:15:00Z","v":102,"vw":49.975},{"c":49.995,"h":49.995,"l":49.995,"n":7,"o":49.995,"t":"2026-10-22T18:30:00Z","v":124,"vw":49.995},{"c":49.9,"h":49.9,"l":49.9,"n":26,"o":49.9,"t":"2026-10-22T18:45:00Z","v":553,"vw":49.9},{"c":49.97,"h":49.97,"l":49.97,"n":3,"o":49.97,"t":"2026-10-22T19:00:00Z","v":110,"vw":49.97},{"c":50.15,"h":50.19,"l":49.96,"n":210,"o":49.96,"t":"2026-10-22T19:15:00Z","v":16309,"vw":50.114882},{"c":50.04,"h":50.06,"l":49.975,"n":98,"o":50.05,"t":"2026-10-22T19:30:00Z","v":5786,"vw":50.042764},{"c":50.36,"h":50.485,"l":50.08,"n":457,"o":50.13,"t":"2026-10-22T19:45:00Z","v":12061,"vw":50.254006},{"c":50.37,"h":50.37,"l":50.37,"n":14,"o":50.37,"t":"2026-10-22T20:00:00Z","v":10343,"vw":50.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7097403873340185,"strike":82.75432687776636,"iv":1.2022629352957217,"gamma":0.010245929824016158,"theta":-0.05207867510859817,"vega":0.02474292337168021,"rho":0.0033575222496792507,"breakevenPct":65.70194017292116},{"delta":0.15,"premium":0.875,"strike":67.73755078245979,"iv":0.8898535472719377,"gamma":0.018678404248374136,"theta":-0.05150174275150479,"vega":0.03300651745975872,"rho":0.005164553325955681,"breakevenPct":36.21709506146476},{"delta":0.2,"premium":0.5697317513541399,"strike":54.61439257157596,"iv":0.31471733298942484,"gamma":0.0590385607428424,"theta":-0.02177482589631158,"vega":0.03745014186226464,"rho":0.007151255091943505,"breakevenPct":9.557522975838998},{"delta":0.25,"premium":0.8953701315450091,"strike":53.969564095950474,"iv":0.33598377611555325,"gamma":0.05910304359040495,"theta":-0.02541165849883931,"vega":0.04004235233427908,"rho":0.00889305240108273,"breakevenPct":8.9238320974697},{"delta":0.3,"premium":1.2210085117358784,"strike":53.324735620324994,"iv":0.3572502192416817,"gamma":0.0591675264379675,"theta":-0.029048491101367035,"vega":0.042634562806293526,"rho":0.010634849710221952,"breakevenPct":8.290141219100404},{"delta":0.35,"premium":1.5466468919267475,"strike":52.67990714469951,"iv":0.3785166623678101,"gamma":0.059232009285530046,"theta":-0.032685323703894764,"vega":0.04522677327830797,"rho":0.012376647019361177,"breakevenPct":7.656450340731109},{"delta":0.4,"premium":1.8722852721176169,"strike":52.035078669074025,"iv":0.3997831054939386,"gamma":0.05929649213309259,"theta":-0.03632215630642249,"vega":0.04781898375032242,"rho":0.014118444328500403,"breakevenPct":7.022759462361812},{"delta":0.45,"premium":2.1979236523084866,"strike":51.390250193448544,"iv":0.42104954862006705,"gamma":0.059360974980655144,"theta":-0.03995898890895022,"vega":0.050411194222336864,"rho":0.015860241637639626,"breakevenPct":6.389068583992515},{"delta":0.5,"premium":2.5235620324993553,"strike":50.745421717823056,"iv":0.4423159917461955,"gamma":0.05942545782821769,"theta":-0.04359582151147795,"vega":0.0530034046943513,"rho":0.01760203894677885,"breakevenPct":5.75537770562322},{"delta":0.55,"premium":2.849200412690225,"strike":50.100593242197576,"iv":0.463582434872324,"gamma":0.05948994067578024,"theta":-0.04723265411400568,"vega":0.055595615166365756,"rho":0.019343836255918078,"breakevenPct":5.121686827253922},{"delta":0.6,"premium":3.234162895927602,"strike":49.40328054298642,"iv":0.44877166289592757,"gamma":0.056683484162895925,"theta":-0.04408840497737557,"vega":0.052037782805429866,"rho":0.021055010802812763,"breakevenPct":4.501575221191243},{"delta":0.65,"premium":3.630090497737557,"strike":48.696266968325794,"iv":0.42729259049773755,"gamma":0.05334638009049773,"theta":-0.03969078054298642,"vega":0.047343212669683256,"rho":0.022760525218297325,"breakevenPct":3.883973528019358},{"delta":0.7,"premium":4.026018099547511,"strike":47.98925339366516,"iv":0.4058135180995475,"gamma":0.05000927601809955,"theta":-0.03529315610859729,"vega":0.04264864253393665,"rho":0.024466039633781883,"breakevenPct":3.266371834847474},{"delta":0.75,"premium":4.421945701357466,"strike":47.28223981900452,"iv":0.38433444570135744,"gamma":0.046672171945701356,"theta":-0.030895531674208145,"vega":0.03795407239819004,"rho":0.026171554049266445,"breakevenPct":2.6487701416755893},{"delta":0.8,"premium":4.8178733031674215,"strike":46.57522624434389,"iv":0.36285537330316736,"gamma":0.04333506787330316,"theta":-0.026497907239819,"vega":0.03325950226244343,"rho":0.02787706846475101,"breakevenPct":2.0311684485037045},{"delta":0.85,"premium":5.213800904977376,"strike":45.86821266968326,"iv":0.3413763009049774,"gamma":0.03999796380090498,"theta":-0.022100282805429868,"vega":0.028564932126696835,"rho":0.029582582880235568,"breakevenPct":1.4135667553318214},{"delta":0.9,"premium":5.609728506787331,"strike":45.161199095022624,"iv":0.3198972285067873,"gamma":0.03666085972850679,"theta":-0.01770265837104072,"vega":0.023870361990950224,"rho":0.03128809729572013,"breakevenPct":0.7959650621599366}],"put":[{"delta":0.1,"premium":0.8771410637184328,"strike":35.17128509747462,"iv":1.1468567483631205,"gamma":0.01099523157548345,"theta":-0.048235726774326346,"vega":0.024797595530148663,"rho":-0.004768574380916886,"breakevenPct":31.915536958991087},{"delta":0.15,"premium":0.9345849983335694,"strike":39.76679986668556,"iv":0.872456580033393,"gamma":0.02269265716019631,"theta":-0.0433753791010445,"vega":0.03212976942835744,"rho":-0.006896871797649062,"breakevenPct":22.906065379487814},{"delta":0.2,"premium":0.9920289329487062,"strike":44.362314635896496,"iv":0.5980564117036653,"gamma":0.03439008274490918,"theta":-0.03851503142776266,"vega":0.03946194332656622,"rho":-0.009025169214381238,"breakevenPct":13.896593799984533},{"delta":0.25,"premium":1.126014601051783,"strike":45.93344148927247,"iv":0.5192856390121646,"gamma":0.044430416489429976,"theta":-0.036451524752267955,"vega":0.04335822482605351,"rho":-0.011186219167436364,"breakevenPct":11.043424879450692},{"delta":0.3,"premium":1.2723326711339302,"strike":47.017279045436524,"iv":0.4720346691261933,"gamma":0.054203759642566976,"theta":-0.03483864502085326,"vega":0.0467009154374465,"rho":-0.01335254620823647,"breakevenPct":9.182159272776266},{"delta":0.35,"premium":1.4186507412160778,"strike":48.10111660160057,"iv":0.42478369924022186,"gamma":0.06397710279570398,"theta":-0.033225765289438554,"vega":0.050043606048839485,"rho":-0.015518873249036577,"breakevenPct":7.320893666101841},{"delta":0.4,"premium":1.5649688112982254,"strike":49.18495415776463,"iv":0.3775327293542505,"gamma":0.07375044594884099,"theta":-0.03161288555802386,"vega":0.05338629666023247,"rho":-0.017685200289836684,"breakevenPct":5.459628059427414},{"delta":0.45,"premium":1.800132586918091,"strike":50.18267530936948,"iv":0.34300836770771953,"gamma":0.08021585150265174,"theta":-0.03010041249263406,"vega":0.055406776664702416,"rho":-0.019904094234410984,"breakevenPct":3.945716254811614},{"delta":0.5,"premium":2.3046994696523275,"strike":50.91926929876252,"iv":0.3470743665291691,"gamma":0.0766507365939894,"theta":-0.028892398350029463,"vega":0.05341797289334119,"rho":-0.022282384596881227,"breakevenPct":3.4850708177284115},{"delta":0.55,"premium":2.8092663523865653,"strike":51.65586328815557,"iv":0.35114036535061877,"gamma":0.07308562168532705,"theta":-0.02768438420742487,"vega":0.051429169121979965,"rho":-0.024660674959351474,"breakevenPct":3.0244253806452086},{"delta":0.6,"premium":3.313833235120801,"strike":52.392457277548615,"iv":0.35520636417206836,"gamma":0.06952050677666471,"theta":-0.026476370064820273,"vega":0.04944036535061874,"rho":-0.027038965321821717,"breakevenPct":2.5637799435620074},{"delta":0.65,"premium":3.818400117855038,"strike":53.12905126694166,"iv":0.35927236299351795,"gamma":0.06595539186800235,"theta":-0.025268355922215675,"vega":0.04745156157925751,"rho":-0.029417255684291963,"breakevenPct":2.1031345064788045},{"delta":0.7,"premium":4.322967000589275,"strike":53.86564525633471,"iv":0.3633383618149676,"gamma":0.06239027695934002,"theta":-0.02406034177961108,"vega":0.04546275780789629,"rho":-0.031795546046762206,"breakevenPct":1.6424890693956025},{"delta":0.75,"premium":4.827533883323512,"strike":54.60223924572775,"iv":0.3674043606364172,"gamma":0.05882516205067767,"theta":-0.022852327637006484,"vega":0.04347395403653506,"rho":-0.03417383640923245,"breakevenPct":1.1818436323124},{"delta":0.8,"premium":5.997231543624162,"strike":55.964765100671144,"iv":0.38704295302013425,"gamma":0.051246476510067106,"theta":-0.02069496644295302,"vega":0.03915838926174496,"rho":-0.03705355483474947,"breakevenPct":0.7990201368930289},{"delta":0.85,"premium":7.947734899328857,"strike":58.06208053691275,"iv":0.4249624161073825,"gamma":0.03895620805369128,"theta":-0.01742315436241611,"vega":0.032111409395973164,"rho":-0.04052190620384314,"breakevenPct":0.5075528338616349},{"delta":0.9,"premium":10.817415730337084,"strike":61.06741573033708,"iv":0.49311123595505635,"gamma":0.0255505617977528,"theta":-0.014976404494382025,"vega":0.024895505617977525,"rho":-0.04471211066592112,"breakevenPct":0.23823704586062627}]},"raw":{"call":[{"delta":0.1,"premium":0.7097403873340185,"strike":82.75432687776636,"iv":1.2022629352957217,"gamma":0.010245929824016158,"theta":-0.05207867510859817,"vega":0.02474292337168021,"rho":0.0033575222496792507,"breakevenPct":65.70194017292116},{"delta":0.15,"premium":0.875,"strike":67.73755078245979,"iv":0.8898535472719377,"gamma":0.018678404248374136,"theta":-0.05150174275150479,"vega":0.03300651745975872,"rho":0.005164553325955681,"breakevenPct":36.21709506146476},{"delta":0.2,"premium":0.5697317513541399,"strike":54.61439257157596,"iv":0.31471733298942484,"gamma":0.0590385607428424,"theta":-0.02177482589631158,"vega":0.03745014186226464,"rho":0.007151255091943505,"breakevenPct":9.557522975838998},{"delta":0.25,"premium":0.8953701315450091,"strike":53.969564095950474,"iv":0.33598377611555325,"gamma":0.05910304359040495,"theta":-0.02541165849883931,"vega":0.04004235233427908,"rho":0.00889305240108273,"breakevenPct":8.9238320974697},{"delta":0.3,"premium":1.2210085117358784,"strike":53.324735620324994,"iv":0.3572502192416817,"gamma":0.0591675264379675,"theta":-0.029048491101367035,"vega":0.042634562806293526,"rho":0.010634849710221952,"breakevenPct":8.290141219100404},{"delta":0.35,"premium":1.5466468919267475,"strike":52.67990714469951,"iv":0.3785166623678101,"gamma":0.059232009285530046,"theta":-0.032685323703894764,"vega":0.04522677327830797,"rho":0.012376647019361177,"breakevenPct":7.656450340731109},{"delta":0.4,"premium":1.8722852721176169,"strike":52.035078669074025,"iv":0.3997831054939386,"gamma":0.05929649213309259,"theta":-0.03632215630642249,"vega":0.04781898375032242,"rho":0.014118444328500403,"breakevenPct":7.022759462361812},{"delta":0.45,"premium":2.1979236523084866,"strike":51.390250193448544,"iv":0.42104954862006705,"gamma":0.059360974980655144,"theta":-0.03995898890895022,"vega":0.050411194222336864,"rho":0.015860241637639626,"breakevenPct":6.389068583992515},{"delta":0.5,"premium":2.5235620324993553,"strike":50.745421717823056,"iv":0.4423159917461955,"gamma":0.05942545782821769,"theta":-0.04359582151147795,"vega":0.0530034046943513,"rho":0.01760203894677885,"breakevenPct":5.75537770562322},{"delta":0.55,"premium":2.849200412690225,"strike":50.100593242197576,"iv":0.463582434872324,"gamma":0.05948994067578024,"theta":-0.04723265411400568,"vega":0.055595615166365756,"rho":0.019343836255918078,"breakevenPct":5.121686827253922},{"delta":0.6,"premium":3.234162895927602,"strike":49.40328054298642,"iv":0.44877166289592757,"gamma":0.056683484162895925,"theta":-0.04408840497737557,"vega":0.052037782805429866,"rho":0.021055010802812763,"breakevenPct":4.501575221191243},{"delta":0.65,"premium":3.630090497737557,"strike":48.696266968325794,"iv":0.42729259049773755,"gamma":0.05334638009049773,"theta":-0.03969078054298642,"vega":0.047343212669683256,"rho":0.022760525218297325,"breakevenPct":3.883973528019358},{"delta":0.7,"premium":4.026018099547511,"strike":47.98925339366516,"iv":0.4058135180995475,"gamma":0.05000927601809955,"theta":-0.03529315610859729,"vega":0.04264864253393665,"rho":0.024466039633781883,"breakevenPct":3.266371834847474},{"delta":0.75,"premium":4.421945701357466,"strike":47.28223981900452,"iv":0.38433444570135744,"gamma":0.046672171945701356,"theta":-0.030895531674208145,"vega":0.03795407239819004,"rho":0.026171554049266445,"breakevenPct":2.6487701416755893},{"delta":0.8,"premium":4.8178733031674215,"strike":46.57522624434389,"iv":0.36285537330316736,"gamma":0.04333506787330316,"theta":-0.026497907239819,"vega":0.03325950226244343,"rho":0.02787706846475101,"breakevenPct":2.0311684485037045},{"delta":0.85,"premium":5.213800904977376,"strike":45.86821266968326,"iv":0.3413763009049774,"gamma":0.03999796380090498,"theta":-0.022100282805429868,"vega":0.028564932126696835,"rho":0.029582582880235568,"breakevenPct":1.4135667553318214},{"delta":0.9,"premium":5.609728506787331,"strike":45.161199095022624,"iv":0.3198972285067873,"gamma":0.03666085972850679,"theta":-0.01770265837104072,"vega":0.023870361990950224,"rho":0.03128809729572013,"breakevenPct":0.7959650621599366}],"put":[{"delta":0.1,"premium":0.8771410637184328,"strike":35.17128509747462,"iv":1.1468567483631205,"gamma":0.01099523157548345,"theta":-0.048235726774326346,"vega":0.024797595530148663,"rho":-0.004768574380916886,"breakevenPct":31.915536958991087},{"delta":0.15,"premium":0.9345849983335694,"strike":39.76679986668556,"iv":0.872456580033393,"gamma":0.02269265716019631,"theta":-0.0433753791010445,"vega":0.03212976942835744,"rho":-0.006896871797649062,"breakevenPct":22.906065379487814},{"delta":0.2,"premium":0.9920289329487062,"strike":44.362314635896496,"iv":0.5980564117036653,"gamma":0.03439008274490918,"theta":-0.03851503142776266,"vega":0.03946194332656622,"rho":-0.009025169214381238,"breakevenPct":13.896593799984533},{"delta":0.25,"premium":1.126014601051783,"strike":45.93344148927247,"iv":0.5192856390121646,"gamma":0.044430416489429976,"theta":-0.036451524752267955,"vega":0.04335822482605351,"rho":-0.011186219167436364,"breakevenPct":11.043424879450692},{"delta":0.3,"premium":1.2723326711339302,"strike":47.017279045436524,"iv":0.4720346691261933,"gamma":0.054203759642566976,"theta":-0.03483864502085326,"vega":0.0467009154374465,"rho":-0.01335254620823647,"breakevenPct":9.182159272776266},{"delta":0.35,"premium":1.4186507412160778,"strike":48.10111660160057,"iv":0.42478369924022186,"gamma":0.06397710279570398,"theta":-0.033225765289438554,"vega":0.050043606048839485,"rho":-0.015518873249036577,"breakevenPct":7.320893666101841},{"delta":0.4,"premium":1.5649688112982254,"strike":49.18495415776463,"iv":0.3775327293542505,"gamma":0.07375044594884099,"theta":-0.03161288555802386,"vega":0.05338629666023247,"rho":-0.017685200289836684,"breakevenPct":5.459628059427414},{"delta":0.45,"premium":1.800132586918091,"strike":50.18267530936948,"iv":0.34300836770771953,"gamma":0.08021585150265174,"theta":-0.03010041249263406,"vega":0.055406776664702416,"rho":-0.019904094234410984,"breakevenPct":3.945716254811614},{"delta":0.5,"premium":2.3046994696523275,"strike":50.91926929876252,"iv":0.3470743665291691,"gamma":0.0766507365939894,"theta":-0.028892398350029463,"vega":0.05341797289334119,"rho":-0.022282384596881227,"breakevenPct":3.4850708177284115},{"delta":0.55,"premium":2.8092663523865653,"strike":51.65586328815557,"iv":0.35114036535061877,"gamma":0.07308562168532705,"theta":-0.02768438420742487,"vega":0.051429169121979965,"rho":-0.024660674959351474,"breakevenPct":3.0244253806452086},{"delta":0.6,"premium":3.313833235120801,"strike":52.392457277548615,"iv":0.35520636417206836,"gamma":0.06952050677666471,"theta":-0.026476370064820273,"vega":0.04944036535061874,"rho":-0.027038965321821717,"breakevenPct":2.5637799435620074},{"delta":0.65,"premium":3.818400117855038,"strike":53.12905126694166,"iv":0.35927236299351795,"gamma":0.06595539186800235,"theta":-0.025268355922215675,"vega":0.04745156157925751,"rho":-0.029417255684291963,"breakevenPct":2.1031345064788045},{"delta":0.7,"premium":4.322967000589275,"strike":53.86564525633471,"iv":0.3633383618149676,"gamma":0.06239027695934002,"theta":-0.02406034177961108,"vega":0.04546275780789629,"rho":-0.031795546046762206,"breakevenPct":1.6424890693956025},{"delta":0.75,"premium":4.827533883323512,"strike":54.60223924572775,"iv":0.3674043606364172,"gamma":0.05882516205067767,"theta":-0.022852327637006484,"vega":0.04347395403653506,"rho":-0.03417383640923245,"breakevenPct":1.1818436323124},{"delta":0.8,"premium":5.997231543624162,"strike":55.964765100671144,"iv":0.38704295302013425,"gamma":0.051246476510067106,"theta":-0.02069496644295302,"vega":0.03915838926174496,"rho":-0.03705355483474947,"breakevenPct":0.7990201368930289},{"delta":0.85,"premium":7.947734899328857,"strike":58.06208053691275,"iv":0.4249624161073825,"gamma":0.03895620805369128,"theta":-0.01742315436241611,"vega":0.032111409395973164,"rho":-0.04052190620384314,"breakevenPct":0.5075528338616349},{"delta":0.9,"premium":10.817415730337084,"strike":61.06741573033708,"iv":0.49311123595505635,"gamma":0.0255505617977528,"theta":-0.014976404494382025,"vega":0.024895505617977525,"rho":-0.04471211066592112,"breakevenPct":0.23823704586062627}]}},"errors":["fundamentals:provider_http_429"],"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"}}