{"symbol":"NUSC","url":"https://intraalpha.com/companies/NUSC","capturedAt":"2026-10-23T02:01:25.108Z","state":"ready","quote":{"symbol":"NUSC","last_price":49.79,"prev_close":49.73,"regular_close":49.79,"change":0.06,"change_pct":0.1207,"regular_change":0.06,"regular_change_pct":0.1207,"extended_change":0,"extended_change_pct":0,"bid":49.48,"ask":50.03,"bid_size":5100,"ask_size":1000,"volume":54187,"vwap":49.637227,"open":49.39,"high":49.81,"low":49.355,"close":49.79,"trade_count":356,"last_trade_at":"2026-10-23T00:00:05.112126842Z","last_quote_at":"2026-10-23T00:00:00.001181035Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:15.482199061-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0031,"portfolio_turnover":0.56,"dividend_yield":0.0124,"inception_date":"2016-12-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:23.923427+00:00"},"optionObservedAt":"2026-10-22T19:52:13.448Z","bars":[{"c":49.35,"h":49.35,"l":49.315,"n":13,"o":49.34,"t":"2026-10-16T13:30:00Z","v":4587,"vw":49.344519},{"c":49.42,"h":49.42,"l":49.42,"n":10,"o":49.42,"t":"2026-10-16T13:35:00Z","v":1000,"vw":49.42},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-16T13:45:00Z","v":130,"vw":49.5},{"c":49.26,"h":49.26,"l":49.26,"n":2,"o":49.26,"t":"2026-10-16T14:10:00Z","v":200,"vw":49.26},{"c":49.29,"h":49.29,"l":49.29,"n":2,"o":49.29,"t":"2026-10-16T14:25:00Z","v":105,"vw":49.29},{"c":49.27,"h":49.27,"l":49.26,"n":5,"o":49.26,"t":"2026-10-16T14:30:00Z","v":393,"vw":49.266803},{"c":49.25,"h":49.278,"l":49.25,"n":4,"o":49.278,"t":"2026-10-16T14:35:00Z","v":251,"vw":49.265037},{"c":49.205,"h":49.23,"l":49.205,"n":3,"o":49.23,"t":"2026-10-16T14:40:00Z","v":201,"vw":49.2175},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-10-16T14:45:00Z","v":200,"vw":49.25},{"c":49.24,"h":49.29,"l":49.24,"n":9,"o":49.29,"t":"2026-10-16T14:50:00Z","v":725,"vw":49.261429},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-16T15:05:00Z","v":100,"vw":49.19},{"c":49.07,"h":49.1,"l":49.07,"n":3,"o":49.1,"t":"2026-10-16T15:25:00Z","v":318,"vw":49.079677},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-16T15:40:00Z","v":100,"vw":49.03},{"c":49.0246,"h":49.0246,"l":49.02,"n":4,"o":49.02,"t":"2026-10-16T15:45:00Z","v":240,"vw":49.022388},{"c":48.865,"h":48.865,"l":48.865,"n":1,"o":48.865,"t":"2026-10-16T15:55:00Z","v":295,"vw":48.865},{"c":48.87,"h":48.88,"l":48.87,"n":6,"o":48.88,"t":"2026-10-16T16:00:00Z","v":1450,"vw":48.878571},{"c":48.88,"h":48.88,"l":48.88,"n":1,"o":48.88,"t":"2026-10-16T16:10:00Z","v":143,"vw":48.88},{"c":48.86,"h":48.86,"l":48.86,"n":7,"o":48.86,"t":"2026-10-16T16:25:00Z","v":367,"vw":48.86},{"c":48.815,"h":48.83,"l":48.815,"n":6,"o":48.825,"t":"2026-10-16T16:40:00Z","v":4517,"vw":48.825926},{"c":48.79,"h":48.82,"l":48.79,"n":14,"o":48.82,"t":"2026-10-16T16:45:00Z","v":1113,"vw":48.8075},{"c":48.72,"h":48.73,"l":48.72,"n":4,"o":48.73,"t":"2026-10-16T17:00:00Z","v":310,"vw":48.726667},{"c":48.605,"h":48.61,"l":48.605,"n":3,"o":48.61,"t":"2026-10-16T17:15:00Z","v":265,"vw":48.60737},{"c":48.6833,"h":48.6833,"l":48.66,"n":6,"o":48.67,"t":"2026-10-16T17:35:00Z","v":1482,"vw":48.670828},{"c":48.73,"h":48.76,"l":48.65,"n":5,"o":48.65,"t":"2026-10-16T17:40:00Z","v":700,"vw":48.717143},{"c":48.71,"h":48.71,"l":48.71,"n":2,"o":48.71,"t":"2026-10-16T17:45:00Z","v":137,"vw":48.71},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-16T17:50:00Z","v":100,"vw":48.63},{"c":48.572,"h":48.572,"l":48.535,"n":5,"o":48.5531,"t":"2026-10-16T18:05:00Z","v":605,"vw":48.558636},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-10-16T18:10:00Z","v":100,"vw":48.56},{"c":48.555,"h":48.555,"l":48.525,"n":3,"o":48.525,"t":"2026-10-16T18:20:00Z","v":2594,"vw":48.553323},{"c":48.53,"h":48.57,"l":48.53,"n":20,"o":48.57,"t":"2026-10-16T18:25:00Z","v":1900,"vw":48.5375},{"c":48.53,"h":48.53,"l":48.53,"n":3,"o":48.53,"t":"2026-10-16T18:30:00Z","v":103,"vw":48.53},{"c":48.5999,"h":48.5999,"l":48.5999,"n":1,"o":48.5999,"t":"2026-10-16T18:40:00Z","v":114,"vw":48.5999},{"c":48.58,"h":48.595,"l":48.575,"n":5,"o":48.575,"t":"2026-10-16T18:45:00Z","v":641,"vw":48.582306},{"c":48.56,"h":48.575,"l":48.56,"n":12,"o":48.56,"t":"2026-10-16T18:50:00Z","v":4721,"vw":48.561271},{"c":48.53,"h":48.53,"l":48.515,"n":3,"o":48.515,"t":"2026-10-16T18:55:00Z","v":1632,"vw":48.528456},{"c":48.54,"h":48.55,"l":48.54,"n":10,"o":48.55,"t":"2026-10-16T19:00:00Z","v":1201,"vw":48.540833},{"c":48.52,"h":48.56,"l":48.52,"n":13,"o":48.56,"t":"2026-10-16T19:05:00Z","v":1406,"vw":48.542785},{"c":48.59,"h":48.605,"l":48.585,"n":4,"o":48.585,"t":"2026-10-16T19:10:00Z","v":1992,"vw":48.600075},{"c":48.59,"h":48.64,"l":48.59,"n":6,"o":48.64,"t":"2026-10-16T19:15:00Z","v":1035,"vw":48.629766},{"c":48.63,"h":48.64,"l":48.63,"n":6,"o":48.64,"t":"2026-10-16T19:30:00Z","v":873,"vw":48.632685},{"c":48.63,"h":48.657,"l":48.63,"n":7,"o":48.635,"t":"2026-10-16T19:35:00Z","v":616,"vw":48.637848},{"c":48.58,"h":48.58,"l":48.58,"n":2,"o":48.58,"t":"2026-10-16T19:40:00Z","v":153,"vw":48.58},{"c":48.61,"h":48.61,"l":48.58,"n":25,"o":48.58,"t":"2026-10-16T19:45:00Z","v":3206,"vw":48.58995},{"c":48.68,"h":48.68,"l":48.66,"n":5,"o":48.66,"t":"2026-10-16T19:55:00Z","v":1018,"vw":48.664107},{"c":48.7,"h":48.7,"l":48.7,"n":5,"o":48.7,"t":"2026-10-16T20:00:00Z","v":191,"vw":48.7},{"c":48.97,"h":48.97,"l":48.81,"n":9,"o":48.81,"t":"2026-10-19T13:30:00Z","v":956,"vw":48.886467},{"c":48.7647,"h":48.7647,"l":48.7647,"n":4,"o":48.7647,"t":"2026-10-19T13:45:00Z","v":195,"vw":48.7647},{"c":48.635,"h":48.635,"l":48.635,"n":7,"o":48.635,"t":"2026-10-19T14:00:00Z","v":302,"vw":48.635},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-19T14:20:00Z","v":100,"vw":48.75},{"c":48.75,"h":48.75,"l":48.72,"n":8,"o":48.72,"t":"2026-10-19T14:25:00Z","v":441,"vw":48.735},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T14:30:00Z","v":100,"vw":48.67},{"c":48.675,"h":48.675,"l":48.675,"n":4,"o":48.675,"t":"2026-10-19T14:45:00Z","v":119,"vw":48.675},{"c":48.8816,"h":48.8816,"l":48.8816,"n":1,"o":48.8816,"t":"2026-10-19T15:25:00Z","v":222,"vw":48.8816},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-19T15:35:00Z","v":285,"vw":48.9},{"c":48.8859,"h":48.8859,"l":48.8859,"n":2,"o":48.8859,"t":"2026-10-19T15:50:00Z","v":126,"vw":48.8859},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-19T16:00:00Z","v":120,"vw":48.86},{"c":48.81,"h":48.81,"l":48.81,"n":4,"o":48.81,"t":"2026-10-19T16:05:00Z","v":700,"vw":48.81},{"c":48.7999,"h":48.7999,"l":48.7999,"n":3,"o":48.7999,"t":"2026-10-19T16:10:00Z","v":337,"vw":48.7999},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-19T16:15:00Z","v":716,"vw":48.76},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-10-19T16:20:00Z","v":159,"vw":48.75},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-19T16:30:00Z","v":100,"vw":48.72},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-19T16:35:00Z","v":295,"vw":48.71},{"c":48.745,"h":48.745,"l":48.745,"n":1,"o":48.745,"t":"2026-10-19T16:40:00Z","v":245,"vw":48.745},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-19T16:55:00Z","v":325,"vw":48.72},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-19T17:00:00Z","v":100,"vw":48.7},{"c":48.67,"h":48.7,"l":48.67,"n":8,"o":48.7,"t":"2026-10-19T17:05:00Z","v":5327,"vw":48.691323},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-10-19T17:10:00Z","v":401,"vw":48.68},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-19T17:15:00Z","v":100,"vw":48.71},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-19T17:20:00Z","v":100,"vw":48.7},{"c":48.72,"h":48.72,"l":48.72,"n":10,"o":48.72,"t":"2026-10-19T17:25:00Z","v":596,"vw":48.72},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-19T17:30:00Z","v":100,"vw":48.71},{"c":48.73,"h":48.73,"l":48.68,"n":10,"o":48.68,"t":"2026-10-19T17:40:00Z","v":2529,"vw":48.691547},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T17:45:00Z","v":100,"vw":48.67},{"c":48.68,"h":48.68,"l":48.6689,"n":4,"o":48.6689,"t":"2026-10-19T17:50:00Z","v":536,"vw":48.673992},{"c":48.71,"h":48.71,"l":48.68,"n":3,"o":48.68,"t":"2026-10-19T17:55:00Z","v":539,"vw":48.700529},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-19T18:00:00Z","v":100,"vw":48.71},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-19T18:05:00Z","v":100,"vw":48.7},{"c":48.6701,"h":48.6701,"l":48.6701,"n":2,"o":48.6701,"t":"2026-10-19T18:10:00Z","v":286,"vw":48.6701},{"c":48.69,"h":48.69,"l":48.69,"n":3,"o":48.69,"t":"2026-10-19T18:30:00Z","v":176,"vw":48.69},{"c":48.71,"h":48.71,"l":48.7,"n":6,"o":48.7,"t":"2026-10-19T18:35:00Z","v":544,"vw":48.708},{"c":48.695,"h":48.695,"l":48.695,"n":1,"o":48.695,"t":"2026-10-19T18:40:00Z","v":214,"vw":48.695},{"c":48.715,"h":48.73,"l":48.715,"n":10,"o":48.72,"t":"2026-10-19T18:45:00Z","v":1058,"vw":48.718644},{"c":48.6998,"h":48.72,"l":48.6998,"n":3,"o":48.72,"t":"2026-10-19T18:50:00Z","v":1267,"vw":48.701815},{"c":48.71,"h":48.715,"l":48.71,"n":8,"o":48.715,"t":"2026-10-19T19:05:00Z","v":4253,"vw":48.710262},{"c":48.7,"h":48.72,"l":48.7,"n":7,"o":48.705,"t":"2026-10-19T19:10:00Z","v":2268,"vw":48.712527},{"c":48.77,"h":48.77,"l":48.735,"n":3,"o":48.735,"t":"2026-10-19T19:20:00Z","v":709,"vw":48.742052},{"c":48.76,"h":48.77,"l":48.76,"n":2,"o":48.77,"t":"2026-10-19T19:25:00Z","v":244,"vw":48.764631},{"c":48.775,"h":48.775,"l":48.76,"n":9,"o":48.76,"t":"2026-10-19T19:30:00Z","v":880,"vw":48.769987},{"c":48.71,"h":48.72,"l":48.69,"n":32,"o":48.72,"t":"2026-10-19T19:55:00Z","v":4333,"vw":48.71035},{"c":48.97,"h":49.03,"l":48.97,"n":19,"o":49.0282,"t":"2026-10-20T13:45:00Z","v":3722,"vw":49.012771},{"c":49.12,"h":49.12,"l":49.02,"n":11,"o":49.02,"t":"2026-10-20T13:50:00Z","v":1045,"vw":49.090994},{"c":49.03,"h":49.08,"l":49.03,"n":24,"o":49.05,"t":"2026-10-20T14:10:00Z","v":5850,"vw":49.074942},{"c":49.08,"h":49.08,"l":49.065,"n":3,"o":49.065,"t":"2026-10-20T14:15:00Z","v":524,"vw":49.07645},{"c":49.25,"h":49.25,"l":49.25,"n":7,"o":49.25,"t":"2026-10-20T14:20:00Z","v":1767,"vw":49.25},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-20T14:25:00Z","v":100,"vw":49.3},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-20T14:40:00Z","v":120,"vw":49.35},{"c":49.4891,"h":49.4891,"l":49.4891,"n":1,"o":49.4891,"t":"2026-10-20T14:50:00Z","v":205,"vw":49.4891},{"c":49.52,"h":49.5799,"l":49.52,"n":3,"o":49.5799,"t":"2026-10-20T14:55:00Z","v":640,"vw":49.547486},{"c":49.53,"h":49.53,"l":49.53,"n":6,"o":49.53,"t":"2026-10-20T15:00:00Z","v":136,"vw":49.53},{"c":49.48,"h":49.52,"l":49.48,"n":15,"o":49.4975,"t":"2026-10-20T15:05:00Z","v":4054,"vw":49.517536},{"c":49.4,"h":49.41,"l":49.4,"n":4,"o":49.41,"t":"2026-10-20T15:10:00Z","v":705,"vw":49.403125},{"c":49.445,"h":49.445,"l":49.445,"n":2,"o":49.445,"t":"2026-10-20T15:40:00Z","v":200,"vw":49.445},{"c":49.44,"h":49.44,"l":49.44,"n":1,"o":49.44,"t":"2026-10-20T15:45:00Z","v":200,"vw":49.44},{"c":49.38,"h":49.38,"l":49.3761,"n":3,"o":49.3761,"t":"2026-10-20T16:05:00Z","v":602,"vw":49.379345},{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-10-20T16:10:00Z","v":330,"vw":49.35},{"c":49.36,"h":49.37,"l":49.36,"n":6,"o":49.37,"t":"2026-10-20T16:15:00Z","v":441,"vw":49.3675},{"c":49.3075,"h":49.3075,"l":49.3,"n":9,"o":49.3,"t":"2026-10-20T16:20:00Z","v":694,"vw":49.304701},{"c":49.38,"h":49.38,"l":49.38,"n":3,"o":49.38,"t":"2026-10-20T16:25:00Z","v":161,"vw":49.38},{"c":49.375,"h":49.3825,"l":49.375,"n":3,"o":49.3825,"t":"2026-10-20T16:30:00Z","v":377,"vw":49.376995},{"c":49.4,"h":49.42,"l":49.4,"n":8,"o":49.42,"t":"2026-10-20T16:35:00Z","v":1299,"vw":49.414433},{"c":49.4162,"h":49.4162,"l":49.41,"n":6,"o":49.41,"t":"2026-10-20T16:40:00Z","v":645,"vw":49.414666},{"c":49.4041,"h":49.4041,"l":49.4041,"n":2,"o":49.4041,"t":"2026-10-20T16:50:00Z","v":113,"vw":49.4041},{"c":49.33,"h":49.36,"l":49.33,"n":4,"o":49.36,"t":"2026-10-20T17:00:00Z","v":663,"vw":49.337541},{"c":49.335,"h":49.335,"l":49.335,"n":3,"o":49.335,"t":"2026-10-20T17:10:00Z","v":179,"vw":49.335},{"c":49.37,"h":49.371,"l":49.37,"n":3,"o":49.37,"t":"2026-10-20T17:20:00Z","v":928,"vw":49.370266},{"c":49.3601,"h":49.365,"l":49.3601,"n":2,"o":49.365,"t":"2026-10-20T17:25:00Z","v":616,"vw":49.363863},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-10-20T17:30:00Z","v":100,"vw":49.38},{"c":49.4292,"h":49.4292,"l":49.41,"n":5,"o":49.4193,"t":"2026-10-20T17:50:00Z","v":1296,"vw":49.423402},{"c":49.4001,"h":49.4001,"l":49.4001,"n":1,"o":49.4001,"t":"2026-10-20T17:55:00Z","v":3809,"vw":49.4001},{"c":49.41,"h":49.41,"l":49.41,"n":2,"o":49.41,"t":"2026-10-20T18:00:00Z","v":101,"vw":49.41},{"c":49.415,"h":49.415,"l":49.415,"n":2,"o":49.415,"t":"2026-10-20T18:05:00Z","v":280,"vw":49.415},{"c":49.45,"h":49.45,"l":49.45,"n":1,"o":49.45,"t":"2026-10-20T18:10:00Z","v":100,"vw":49.45},{"c":49.435,"h":49.44,"l":49.435,"n":2,"o":49.44,"t":"2026-10-20T18:20:00Z","v":258,"vw":49.436938},{"c":49.43,"h":49.43,"l":49.43,"n":1,"o":49.43,"t":"2026-10-20T18:30:00Z","v":100,"vw":49.43},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-20T18:35:00Z","v":100,"vw":49.4},{"c":49.401,"h":49.41,"l":49.4,"n":3,"o":49.4,"t":"2026-10-20T18:45:00Z","v":397,"vw":49.403015},{"c":49.3901,"h":49.3901,"l":49.3901,"n":1,"o":49.3901,"t":"2026-10-20T18:50:00Z","v":280,"vw":49.3901},{"c":49.42,"h":49.42,"l":49.42,"n":1,"o":49.42,"t":"2026-10-20T18:55:00Z","v":100,"vw":49.42},{"c":49.4001,"h":49.4301,"l":49.4001,"n":5,"o":49.4301,"t":"2026-10-20T19:00:00Z","v":659,"vw":49.411254},{"c":49.45,"h":49.45,"l":49.45,"n":2,"o":49.45,"t":"2026-10-20T19:05:00Z","v":143,"vw":49.45},{"c":49.435,"h":49.44,"l":49.42,"n":19,"o":49.44,"t":"2026-10-20T19:10:00Z","v":2774,"vw":49.432636},{"c":49.45,"h":49.45,"l":49.43,"n":4,"o":49.43,"t":"2026-10-20T19:15:00Z","v":572,"vw":49.441731},{"c":49.4199,"h":49.4199,"l":49.4,"n":3,"o":49.41,"t":"2026-10-20T19:20:00Z","v":1275,"vw":49.40287},{"c":49.4201,"h":49.44,"l":49.42,"n":11,"o":49.42,"t":"2026-10-20T19:25:00Z","v":1660,"vw":49.433023},{"c":49.44,"h":49.44,"l":49.415,"n":6,"o":49.425,"t":"2026-10-20T19:30:00Z","v":2461,"vw":49.433315},{"c":49.37,"h":49.37,"l":49.37,"n":1,"o":49.37,"t":"2026-10-20T19:35:00Z","v":495,"vw":49.37},{"c":49.42,"h":49.42,"l":49.41,"n":4,"o":49.41,"t":"2026-10-20T19:40:00Z","v":901,"vw":49.412222},{"c":49.43,"h":49.43,"l":49.411,"n":5,"o":49.411,"t":"2026-10-20T19:45:00Z","v":630,"vw":49.422053},{"c":49.43,"h":49.43,"l":49.39,"n":17,"o":49.39,"t":"2026-10-20T19:55:00Z","v":2089,"vw":49.419776},{"c":49.43,"h":49.43,"l":49.43,"n":5,"o":49.43,"t":"2026-10-20T20:00:00Z","v":112,"vw":49.43},{"c":49.44,"h":49.44,"l":49.44,"n":3,"o":49.44,"t":"2026-10-20T22:00:00Z","v":300,"vw":49.44},{"c":49.58,"h":49.58,"l":49.58,"n":10,"o":49.58,"t":"2026-10-21T13:30:00Z","v":1262,"vw":49.58},{"c":49.64,"h":49.64,"l":49.61,"n":7,"o":49.61,"t":"2026-10-21T14:15:00Z","v":2595,"vw":49.634675},{"c":49.6901,"h":49.6901,"l":49.62,"n":4,"o":49.62,"t":"2026-10-21T14:30:00Z","v":372,"vw":49.652373},{"c":49.705,"h":49.705,"l":49.705,"n":3,"o":49.705,"t":"2026-10-21T14:35:00Z","v":105,"vw":49.705},{"c":49.67,"h":49.67,"l":49.67,"n":3,"o":49.67,"t":"2026-10-21T15:00:00Z","v":600,"vw":49.67},{"c":49.67,"h":49.67,"l":49.665,"n":2,"o":49.665,"t":"2026-10-21T15:05:00Z","v":200,"vw":49.6675},{"c":49.66,"h":49.71,"l":49.66,"n":5,"o":49.695,"t":"2026-10-21T15:10:00Z","v":1475,"vw":49.68262},{"c":49.675,"h":49.675,"l":49.675,"n":1,"o":49.675,"t":"2026-10-21T15:20:00Z","v":200,"vw":49.675},{"c":49.71,"h":49.715,"l":49.71,"n":2,"o":49.715,"t":"2026-10-21T15:25:00Z","v":211,"vw":49.71237},{"c":49.71,"h":49.735,"l":49.71,"n":3,"o":49.735,"t":"2026-10-21T15:30:00Z","v":319,"vw":49.717862},{"c":49.73,"h":49.73,"l":49.715,"n":6,"o":49.715,"t":"2026-10-21T15:35:00Z","v":609,"vw":49.7175},{"c":49.7201,"h":49.75,"l":49.7201,"n":6,"o":49.7316,"t":"2026-10-21T15:40:00Z","v":1975,"vw":49.737586},{"c":49.76,"h":49.76,"l":49.7164,"n":6,"o":49.7164,"t":"2026-10-21T15:45:00Z","v":1532,"vw":49.746724},{"c":49.78,"h":49.78,"l":49.78,"n":2,"o":49.78,"t":"2026-10-21T15:55:00Z","v":860,"vw":49.78},{"c":49.76,"h":49.76,"l":49.76,"n":4,"o":49.76,"t":"2026-10-21T16:10:00Z","v":322,"vw":49.76},{"c":49.74,"h":49.75,"l":49.74,"n":17,"o":49.7496,"t":"2026-10-21T16:20:00Z","v":1019,"vw":49.745023},{"c":49.79,"h":49.79,"l":49.79,"n":6,"o":49.79,"t":"2026-10-21T17:00:00Z","v":1225,"vw":49.79},{"c":49.79,"h":49.79,"l":49.79,"n":1,"o":49.79,"t":"2026-10-21T17:10:00Z","v":1256,"vw":49.79},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-21T17:35:00Z","v":133,"vw":49.8},{"c":49.82,"h":49.82,"l":49.82,"n":4,"o":49.82,"t":"2026-10-21T17:50:00Z","v":487,"vw":49.82},{"c":49.8104,"h":49.8104,"l":49.8104,"n":1,"o":49.8104,"t":"2026-10-21T17:55:00Z","v":399,"vw":49.8104},{"c":49.8,"h":49.81,"l":49.79,"n":3,"o":49.81,"t":"2026-10-21T18:00:00Z","v":2583,"vw":49.792563},{"c":49.84,"h":49.84,"l":49.84,"n":3,"o":49.84,"t":"2026-10-21T18:10:00Z","v":415,"vw":49.84},{"c":49.8799,"h":49.8799,"l":49.8799,"n":1,"o":49.8799,"t":"2026-10-21T18:15:00Z","v":362,"vw":49.8799},{"c":49.84,"h":49.84,"l":49.84,"n":2,"o":49.84,"t":"2026-10-21T18:20:00Z","v":400,"vw":49.84},{"c":49.865,"h":49.865,"l":49.865,"n":1,"o":49.865,"t":"2026-10-21T18:35:00Z","v":142,"vw":49.865},{"c":49.81,"h":49.85,"l":49.8,"n":7,"o":49.85,"t":"2026-10-21T18:45:00Z","v":704,"vw":49.815714},{"c":49.76,"h":49.76,"l":49.76,"n":3,"o":49.76,"t":"2026-10-21T18:50:00Z","v":200,"vw":49.76},{"c":49.61,"h":49.61,"l":49.61,"n":1,"o":49.61,"t":"2026-10-21T19:00:00Z","v":100,"vw":49.61},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-10-21T19:05:00Z","v":100,"vw":49.55},{"c":49.555,"h":49.555,"l":49.505,"n":2,"o":49.505,"t":"2026-10-21T19:10:00Z","v":3875,"vw":49.520987},{"c":49.65,"h":49.65,"l":49.58,"n":6,"o":49.58,"t":"2026-10-21T19:15:00Z","v":540,"vw":49.631481},{"c":49.62,"h":49.66,"l":49.62,"n":6,"o":49.66,"t":"2026-10-21T19:20:00Z","v":1884,"vw":49.652198},{"c":49.72,"h":49.72,"l":49.72,"n":1,"o":49.72,"t":"2026-10-21T19:25:00Z","v":100,"vw":49.72},{"c":49.75,"h":49.75,"l":49.75,"n":6,"o":49.75,"t":"2026-10-21T19:30:00Z","v":793,"vw":49.75},{"c":49.74,"h":49.74,"l":49.74,"n":2,"o":49.74,"t":"2026-10-21T19:35:00Z","v":159,"vw":49.74},{"c":49.72,"h":49.72,"l":49.72,"n":3,"o":49.72,"t":"2026-10-21T19:40:00Z","v":3382,"vw":49.72},{"c":49.75,"h":49.75,"l":49.74,"n":8,"o":49.74,"t":"2026-10-21T19:45:00Z","v":755,"vw":49.743786},{"c":49.775,"h":49.775,"l":49.775,"n":3,"o":49.775,"t":"2026-10-21T19:50:00Z","v":934,"vw":49.775},{"c":49.73,"h":49.73,"l":49.71,"n":21,"o":49.73,"t":"2026-10-21T19:55:00Z","v":2907,"vw":49.71396},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-10-21T22:15:00Z","v":100,"vw":49.66},{"c":49.51,"h":49.59,"l":49.39,"n":37,"o":49.39,"t":"2026-10-22T13:30:00Z","v":13981,"vw":49.505896},{"c":49.44,"h":49.44,"l":49.44,"n":3,"o":49.44,"t":"2026-10-22T13:45:00Z","v":514,"vw":49.44},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-10-22T13:55:00Z","v":100,"vw":49.62},{"c":49.635,"h":49.635,"l":49.635,"n":1,"o":49.635,"t":"2026-10-22T14:15:00Z","v":122,"vw":49.635},{"c":49.445,"h":49.445,"l":49.445,"n":2,"o":49.445,"t":"2026-10-22T14:25:00Z","v":148,"vw":49.445},{"c":49.36,"h":49.36,"l":49.355,"n":5,"o":49.355,"t":"2026-10-22T14:35:00Z","v":1085,"vw":49.359514},{"c":49.425,"h":49.425,"l":49.425,"n":1,"o":49.425,"t":"2026-10-22T14:45:00Z","v":292,"vw":49.425},{"c":49.3967,"h":49.3967,"l":49.3967,"n":1,"o":49.3967,"t":"2026-10-22T14:50:00Z","v":100,"vw":49.3967},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-10-22T14:55:00Z","v":1810,"vw":49.47},{"c":49.6,"h":49.6,"l":49.5582,"n":7,"o":49.5582,"t":"2026-10-22T15:30:00Z","v":437,"vw":49.574688},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-22T15:35:00Z","v":100,"vw":49.58},{"c":49.62,"h":49.62,"l":49.5836,"n":2,"o":49.5836,"t":"2026-10-22T15:40:00Z","v":704,"vw":49.609452},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-22T16:30:00Z","v":404,"vw":49.74},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-22T16:35:00Z","v":200,"vw":49.7},{"c":49.61,"h":49.61,"l":49.61,"n":1,"o":49.61,"t":"2026-10-22T16:40:00Z","v":100,"vw":49.61},{"c":49.5899,"h":49.5899,"l":49.555,"n":3,"o":49.555,"t":"2026-10-22T16:45:00Z","v":425,"vw":49.577064},{"c":49.5501,"h":49.59,"l":49.5501,"n":3,"o":49.59,"t":"2026-10-22T16:50:00Z","v":1032,"vw":49.56678},{"c":49.63,"h":49.69,"l":49.63,"n":3,"o":49.69,"t":"2026-10-22T17:00:00Z","v":612,"vw":49.644052},{"c":49.595,"h":49.595,"l":49.57,"n":3,"o":49.57,"t":"2026-10-22T17:15:00Z","v":937,"vw":49.577559},{"c":49.625,"h":49.625,"l":49.625,"n":2,"o":49.625,"t":"2026-10-22T17:20:00Z","v":790,"vw":49.625},{"c":49.69,"h":49.69,"l":49.69,"n":6,"o":49.69,"t":"2026-10-22T17:35:00Z","v":227,"vw":49.69},{"c":49.61,"h":49.61,"l":49.61,"n":1,"o":49.61,"t":"2026-10-22T18:05:00Z","v":292,"vw":49.61},{"c":49.6775,"h":49.6775,"l":49.6775,"n":1,"o":49.6775,"t":"2026-10-22T18:25:00Z","v":500,"vw":49.6775},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-10-22T18:30:00Z","v":357,"vw":49.66},{"c":49.6101,"h":49.6101,"l":49.6101,"n":1,"o":49.6101,"t":"2026-10-22T18:40:00Z","v":745,"vw":49.6101},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-22T18:45:00Z","v":175,"vw":49.67},{"c":49.66,"h":49.67,"l":49.66,"n":5,"o":49.67,"t":"2026-10-22T18:55:00Z","v":1552,"vw":49.664704},{"c":49.6,"h":49.6,"l":49.6,"n":2,"o":49.6,"t":"2026-10-22T19:00:00Z","v":634,"vw":49.6},{"c":49.67,"h":49.675,"l":49.63,"n":13,"o":49.63,"t":"2026-10-22T19:05:00Z","v":1676,"vw":49.660233},{"c":49.695,"h":49.695,"l":49.695,"n":3,"o":49.695,"t":"2026-10-22T19:10:00Z","v":369,"vw":49.695},{"c":49.73,"h":49.73,"l":49.68,"n":7,"o":49.7,"t":"2026-10-22T19:15:00Z","v":3622,"vw":49.725238},{"c":49.76,"h":49.76,"l":49.75,"n":2,"o":49.75,"t":"2026-10-22T19:25:00Z","v":815,"vw":49.754945},{"c":49.72,"h":49.72,"l":49.72,"n":7,"o":49.72,"t":"2026-10-22T19:30:00Z","v":2914,"vw":49.72},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-10-22T19:35:00Z","v":501,"vw":49.72},{"c":49.725,"h":49.725,"l":49.725,"n":1,"o":49.725,"t":"2026-10-22T19:40:00Z","v":402,"vw":49.725},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-22T19:45:00Z","v":349,"vw":49.71},{"c":49.755,"h":49.755,"l":49.755,"n":3,"o":49.755,"t":"2026-10-22T19:50:00Z","v":141,"vw":49.755},{"c":49.79,"h":49.81,"l":49.78,"n":61,"o":49.8,"t":"2026-10-22T19:55:00Z","v":12476,"vw":49.794824}],"history":[{"c":42.75,"h":43.35,"l":42.7,"n":712,"o":43.32,"t":"2024-10-21T04:00:00Z","v":70027,"vw":42.832348},{"c":42.495,"h":42.6,"l":42.395,"n":723,"o":42.6,"t":"2024-10-22T04:00:00Z","v":75748,"vw":42.501391},{"c":42.26,"h":42.49,"l":41.93,"n":389,"o":42.32,"t":"2024-10-23T04:00:00Z","v":50702,"vw":42.204868},{"c":42.28,"h":42.43,"l":42.0697,"n":601,"o":42.43,"t":"2024-10-24T04:00:00Z","v":101356,"vw":42.213141},{"c":42.1699,"h":42.66,"l":42.12,"n":634,"o":42.5,"t":"2024-10-25T04:00:00Z","v":79927,"vw":42.38199},{"c":42.775,"h":42.9,"l":42.48,"n":478,"o":42.48,"t":"2024-10-28T04:00:00Z","v":52653,"vw":42.787632},{"c":42.6783,"h":42.7,"l":42.39,"n":473,"o":42.55,"t":"2024-10-29T04:00:00Z","v":63071,"vw":42.611795},{"c":42.75,"h":43.1781,"l":42.6,"n":501,"o":42.6,"t":"2024-10-30T04:00:00Z","v":53579,"vw":42.938682},{"c":42.22,"h":42.81,"l":42.2,"n":463,"o":42.77,"t":"2024-10-31T04:00:00Z","v":66360,"vw":42.537934},{"c":42.33,"h":42.71,"l":42.25,"n":752,"o":42.53,"t":"2024-11-01T04:00:00Z","v":151425,"vw":42.452241},{"c":42.55,"h":42.81,"l":42.285,"n":505,"o":42.285,"t":"2024-11-04T05:00:00Z","v":70097,"vw":42.639636},{"c":43.19,"h":43.2,"l":42.52,"n":768,"o":42.52,"t":"2024-11-05T05:00:00Z","v":87007,"vw":42.83312},{"c":45.15,"h":45.16,"l":44.48,"n":845,"o":44.67,"t":"2024-11-06T05:00:00Z","v":121021,"vw":44.933092},{"c":45.03,"h":45.29,"l":44.91,"n":933,"o":45.1,"t":"2024-11-07T05:00:00Z","v":472104,"vw":45.05607},{"c":45.19,"h":45.2609,"l":44.9,"n":455,"o":44.98,"t":"2024-11-08T05:00:00Z","v":57199,"vw":45.104462},{"c":45.78,"h":45.94,"l":45.53,"n":567,"o":45.53,"t":"2024-11-11T05:00:00Z","v":252803,"vw":45.765025},{"c":45.12,"h":45.7684,"l":45.01,"n":659,"o":45.55,"t":"2024-11-12T05:00:00Z","v":82795,"vw":45.283127},{"c":44.9,"h":45.5123,"l":44.86,"n":832,"o":45.45,"t":"2024-11-13T05:00:00Z","v":178154,"vw":45.090665},{"c":44.29,"h":44.98,"l":44.22,"n":746,"o":44.98,"t":"2024-11-14T05:00:00Z","v":104204,"vw":44.502194},{"c":43.71,"h":44.31,"l":43.66,"n":711,"o":44.31,"t":"2024-11-15T05:00:00Z","v":87720,"vw":43.91541},{"c":43.78,"h":44,"l":43.6739,"n":745,"o":43.77,"t":"2024-11-18T05:00:00Z","v":169472,"vw":43.809183},{"c":43.84,"h":43.855,"l":43.32,"n":467,"o":43.34,"t":"2024-11-19T05:00:00Z","v":71772,"vw":43.686744},{"c":43.98,"h":43.98,"l":43.5418,"n":494,"o":43.88,"t":"2024-11-20T05:00:00Z","v":73382,"vw":43.753649},{"c":44.65,"h":44.76,"l":44.125,"n":380,"o":44.27,"t":"2024-11-21T05:00:00Z","v":55160,"vw":44.624391},{"c":45.445,"h":45.485,"l":44.82,"n":508,"o":44.82,"t":"2024-11-22T05:00:00Z","v":92153,"vw":45.368747},{"c":46.2,"h":46.61,"l":45.9,"n":600,"o":45.9,"t":"2024-11-25T05:00:00Z","v":82261,"vw":46.394721},{"c":45.91,"h":46.08,"l":45.69,"n":425,"o":46.08,"t":"2024-11-26T05:00:00Z","v":55150,"vw":45.914321},{"c":45.9,"h":46.4,"l":45.8779,"n":356,"o":46.13,"t":"2024-11-27T05:00:00Z","v":46259,"vw":45.980458},{"c":45.99,"h":46.17,"l":45.975,"n":193,"o":46.17,"t":"2024-11-29T05:00:00Z","v":31939,"vw":46.069768},{"c":46.01,"h":46.135,"l":45.78,"n":623,"o":46.1,"t":"2024-12-02T05:00:00Z","v":78855,"vw":46.032468},{"c":45.81,"h":46.04,"l":45.72,"n":488,"o":45.94,"t":"2024-12-03T05:00:00Z","v":76918,"vw":45.850393},{"c":46.03,"h":46.0662,"l":45.7427,"n":389,"o":45.96,"t":"2024-12-04T05:00:00Z","v":53108,"vw":45.95487},{"c":45.48,"h":46.03,"l":45.46,"n":431,"o":45.98,"t":"2024-12-05T05:00:00Z","v":89228,"vw":45.667032},{"c":45.58,"h":45.85,"l":45.435,"n":453,"o":45.85,"t":"2024-12-06T05:00:00Z","v":93850,"vw":45.579822},{"c":45.35,"h":45.92,"l":45.31,"n":878,"o":45.85,"t":"2024-12-09T05:00:00Z","v":97840,"vw":45.557953},{"c":45.01,"h":45.35,"l":44.93,"n":439,"o":45.26,"t":"2024-12-10T05:00:00Z","v":40243,"vw":45.18605},{"c":45.28,"h":45.46,"l":45.1483,"n":402,"o":45.43,"t":"2024-12-11T05:00:00Z","v":54281,"vw":45.314714},{"c":44.83,"h":45.2851,"l":44.81,"n":358,"o":45.08,"t":"2024-12-12T05:00:00Z","v":65303,"vw":45.042737},{"c":44.51,"h":44.9,"l":44.3188,"n":379,"o":44.9,"t":"2024-12-13T05:00:00Z","v":39349,"vw":44.498446},{"c":44.65,"h":44.8157,"l":44.44,"n":479,"o":44.53,"t":"2024-12-16T05:00:00Z","v":61547,"vw":44.695229},{"c":44.14,"h":44.49,"l":44.06,"n":458,"o":44.49,"t":"2024-12-17T05:00:00Z","v":60187,"vw":44.185586},{"c":41.87,"h":43.9621,"l":41.7,"n":531,"o":43.875,"t":"2024-12-18T05:00:00Z","v":88517,"vw":42.977916},{"c":41.74,"h":42.445,"l":41.71,"n":969,"o":42.3,"t":"2024-12-19T05:00:00Z","v":205832,"vw":41.958704},{"c":42.15,"h":42.57,"l":41.62,"n":826,"o":41.64,"t":"2024-12-20T05:00:00Z","v":109558,"vw":42.309123},{"c":42.18,"h":42.18,"l":41.7888,"n":556,"o":42.03,"t":"2024-12-23T05:00:00Z","v":92957,"vw":42.029367},{"c":42.46,"h":42.499,"l":42.0351,"n":341,"o":42.24,"t":"2024-12-24T05:00:00Z","v":54327,"vw":42.275947},{"c":42.73,"h":42.7694,"l":42.19,"n":450,"o":42.27,"t":"2024-12-26T05:00:00Z","v":52246,"vw":42.561996},{"c":42.17,"h":42.612,"l":41.8817,"n":397,"o":42.46,"t":"2024-12-27T05:00:00Z","v":63020,"vw":42.143999},{"c":41.81,"h":42,"l":41.3613,"n":630,"o":41.8,"t":"2024-12-30T05:00:00Z","v":51653,"vw":41.803806},{"c":41.882,"h":42.225,"l":41.7717,"n":464,"o":42.02,"t":"2024-12-31T05:00:00Z","v":65892,"vw":41.959836},{"c":41.87,"h":42.4391,"l":41.69,"n":486,"o":42.3,"t":"2025-01-02T05:00:00Z","v":83414,"vw":42.067169},{"c":42.42,"h":42.46,"l":41.96,"n":619,"o":42.02,"t":"2025-01-03T05:00:00Z","v":78102,"vw":42.274375},{"c":42.49,"h":42.97,"l":42.44,"n":707,"o":42.79,"t":"2025-01-06T05:00:00Z","v":98610,"vw":42.637252},{"c":42.25,"h":42.78,"l":42.01,"n":719,"o":42.69,"t":"2025-01-07T05:00:00Z","v":86166,"vw":42.275791},{"c":42.18,"h":42.18,"l":41.7127,"n":663,"o":42.06,"t":"2025-01-08T05:00:00Z","v":80007,"vw":42.036782},{"c":41.41,"h":41.61,"l":41.18,"n":828,"o":41.61,"t":"2025-01-10T05:00:00Z","v":108982,"vw":41.416378},{"c":41.5835,"h":41.5835,"l":40.9317,"n":519,"o":40.99,"t":"2025-01-13T05:00:00Z","v":75059,"vw":41.276776},{"c":42.08,"h":42.18,"l":41.6768,"n":412,"o":41.88,"t":"2025-01-14T05:00:00Z","v":50716,"vw":41.893855},{"c":42.79,"h":43.07,"l":42.615,"n":496,"o":43.07,"t":"2025-01-15T05:00:00Z","v":67227,"vw":42.808311},{"c":42.94,"h":43.04,"l":42.62,"n":526,"o":42.81,"t":"2025-01-16T05:00:00Z","v":78308,"vw":42.921193},{"c":43.06,"h":43.5,"l":42.98,"n":391,"o":43.3,"t":"2025-01-17T05:00:00Z","v":48882,"vw":43.122217},{"c":43.82,"h":43.82,"l":43.36,"n":1062,"o":43.36,"t":"2025-01-21T05:00:00Z","v":200820,"vw":43.740168},{"c":43.53,"h":43.8,"l":43.501,"n":483,"o":43.8,"t":"2025-01-22T05:00:00Z","v":82196,"vw":43.590613},{"c":43.68,"h":43.7157,"l":43.25,"n":460,"o":43.46,"t":"2025-01-23T05:00:00Z","v":53888,"vw":43.573071},{"c":43.58,"h":43.786,"l":43.4904,"n":396,"o":43.57,"t":"2025-01-24T05:00:00Z","v":65872,"vw":43.603066},{"c":43.32,"h":43.655,"l":43.1,"n":439,"o":43.1,"t":"2025-01-27T05:00:00Z","v":82568,"vw":43.277434},{"c":43.42,"h":43.5546,"l":43.24,"n":441,"o":43.41,"t":"2025-01-28T05:00:00Z","v":71149,"vw":43.386002},{"c":43.34,"h":43.71,"l":43.1205,"n":463,"o":43.43,"t":"2025-01-29T05:00:00Z","v":93732,"vw":43.484324},{"c":43.895,"h":44.1199,"l":43.6,"n":644,"o":43.66,"t":"2025-01-30T05:00:00Z","v":106288,"vw":43.94973},{"c":43.49,"h":44.0753,"l":43.3706,"n":400,"o":43.94,"t":"2025-01-31T05:00:00Z","v":52653,"vw":43.714777},{"c":42.95,"h":43.2163,"l":42.415,"n":578,"o":42.62,"t":"2025-02-03T05:00:00Z","v":112699,"vw":42.957106},{"c":43.42,"h":43.426,"l":42.9818,"n":694,"o":43.05,"t":"2025-02-04T05:00:00Z","v":81326,"vw":43.351176},{"c":43.72,"h":43.74,"l":43.44,"n":615,"o":43.45,"t":"2025-02-05T05:00:00Z","v":92096,"vw":43.660242},{"c":43.69,"h":44.01,"l":43.45,"n":367,"o":43.97,"t":"2025-02-06T05:00:00Z","v":94282,"vw":43.641447},{"c":43.11,"h":43.61,"l":43.08,"n":618,"o":43.61,"t":"2025-02-07T05:00:00Z","v":88997,"vw":43.235251},{"c":43.11,"h":43.37,"l":42.95,"n":466,"o":43.37,"t":"2025-02-10T05:00:00Z","v":56151,"vw":43.127249},{"c":42.94,"h":43.035,"l":42.81,"n":386,"o":42.82,"t":"2025-02-11T05:00:00Z","v":47186,"vw":42.899517},{"c":42.69,"h":42.7621,"l":42.37,"n":383,"o":42.37,"t":"2025-02-12T05:00:00Z","v":62058,"vw":42.619829},{"c":43.22,"h":43.25,"l":42.8104,"n":463,"o":42.9,"t":"2025-02-13T05:00:00Z","v":69488,"vw":43.063268},{"c":43.28,"h":43.57,"l":43.2057,"n":357,"o":43.38,"t":"2025-02-14T05:00:00Z","v":56445,"vw":43.316832},{"c":43.49,"h":43.5299,"l":43.2263,"n":425,"o":43.38,"t":"2025-02-18T05:00:00Z","v":62252,"vw":43.411847},{"c":43.37,"h":43.4607,"l":43.21,"n":346,"o":43.23,"t":"2025-02-19T05:00:00Z","v":38486,"vw":43.357936},{"c":42.84,"h":43.29,"l":42.63,"n":439,"o":43.29,"t":"2025-02-20T05:00:00Z","v":56735,"vw":42.813879},{"c":41.615,"h":42.97,"l":41.53,"n":520,"o":42.97,"t":"2025-02-21T05:00:00Z","v":48100,"vw":42.041842},{"c":41.45,"h":41.8,"l":41.2336,"n":661,"o":41.8,"t":"2025-02-24T05:00:00Z","v":94015,"vw":41.600462},{"c":41.4147,"h":41.6488,"l":41.13,"n":393,"o":41.49,"t":"2025-02-25T05:00:00Z","v":39545,"vw":41.424449},{"c":41.45,"h":41.91,"l":41.36,"n":373,"o":41.57,"t":"2025-02-26T05:00:00Z","v":57895,"vw":41.542243},{"c":40.86,"h":41.52,"l":40.86,"n":392,"o":41.51,"t":"2025-02-27T05:00:00Z","v":57002,"vw":41.2398},{"c":41.25,"h":41.25,"l":40.7,"n":574,"o":40.86,"t":"2025-02-28T05:00:00Z","v":74779,"vw":40.973914},{"c":40.22,"h":41.5,"l":39.9996,"n":669,"o":41.5,"t":"2025-03-03T05:00:00Z","v":78787,"vw":40.978888},{"c":39.68,"h":40.28,"l":39.1214,"n":592,"o":39.81,"t":"2025-03-04T05:00:00Z","v":74361,"vw":39.615047},{"c":40.15,"h":40.1699,"l":39.38,"n":585,"o":39.75,"t":"2025-03-05T05:00:00Z","v":82086,"vw":39.877925},{"c":39.4167,"h":40.0167,"l":39.2485,"n":512,"o":39.6,"t":"2025-03-06T05:00:00Z","v":82862,"vw":39.588046},{"c":39.64,"h":39.8,"l":38.77,"n":443,"o":39.34,"t":"2025-03-07T05:00:00Z","v":76989,"vw":39.404134},{"c":38.6501,"h":39.2953,"l":38.3499,"n":591,"o":39.16,"t":"2025-03-10T04:00:00Z","v":72811,"vw":38.795426},{"c":38.5,"h":38.91,"l":38.09,"n":944,"o":38.63,"t":"2025-03-11T04:00:00Z","v":120162,"vw":38.540939},{"c":38.55,"h":38.95,"l":38.321,"n":651,"o":38.95,"t":"2025-03-12T04:00:00Z","v":84469,"vw":38.646964},{"c":37.9,"h":38.5219,"l":37.69,"n":851,"o":38.52,"t":"2025-03-13T04:00:00Z","v":544833,"vw":37.939091},{"c":38.82,"h":38.82,"l":38.2,"n":617,"o":38.3,"t":"2025-03-14T04:00:00Z","v":99524,"vw":38.615701},{"c":39.37,"h":39.5,"l":38.76,"n":792,"o":38.76,"t":"2025-03-17T04:00:00Z","v":83374,"vw":39.230727},{"c":38.928,"h":39.13,"l":38.8298,"n":491,"o":39.13,"t":"2025-03-18T04:00:00Z","v":81188,"vw":38.949203},{"c":39.49,"h":39.73,"l":38.93,"n":818,"o":38.95,"t":"2025-03-19T04:00:00Z","v":108109,"vw":39.379575},{"c":39.21,"h":39.6563,"l":39.1357,"n":549,"o":39.16,"t":"2025-03-20T04:00:00Z","v":80928,"vw":39.412669},{"c":39.055,"h":39.13,"l":38.65,"n":767,"o":38.82,"t":"2025-03-21T04:00:00Z","v":92756,"vw":38.978676},{"c":40,"h":40.025,"l":39.62,"n":570,"o":39.62,"t":"2025-03-24T04:00:00Z","v":100437,"vw":39.879609},{"c":39.8,"h":40.054,"l":39.67,"n":723,"o":40,"t":"2025-03-25T04:00:00Z","v":231899,"vw":39.862874},{"c":39.49,"h":40.0935,"l":39.36,"n":429,"o":39.85,"t":"2025-03-26T04:00:00Z","v":45788,"vw":39.653286},{"c":39.26,"h":39.5899,"l":39.14,"n":912,"o":39.41,"t":"2025-03-27T04:00:00Z","v":133729,"vw":39.347615},{"c":38.49,"h":39.23,"l":38.2701,"n":624,"o":39.23,"t":"2025-03-28T04:00:00Z","v":84118,"vw":38.610388},{"c":38.34,"h":38.48,"l":37.5406,"n":685,"o":37.8,"t":"2025-03-31T04:00:00Z","v":256178,"vw":38.174467},{"c":38.53,"h":38.76,"l":37.9416,"n":497,"o":38.35,"t":"2025-04-01T04:00:00Z","v":62540,"vw":38.432086},{"c":39.16,"h":39.225,"l":37.9709,"n":516,"o":38.09,"t":"2025-04-02T04:00:00Z","v":77791,"vw":38.772603},{"c":36.45,"h":37.52,"l":36.4,"n":774,"o":37.25,"t":"2025-04-03T04:00:00Z","v":129518,"vw":36.683318},{"c":34.75,"h":35.32,"l":33.97,"n":784,"o":35.08,"t":"2025-04-04T04:00:00Z","v":185788,"vw":34.770083},{"c":34.36,"h":35.96,"l":32.8731,"n":1737,"o":33.42,"t":"2025-04-07T04:00:00Z","v":510341,"vw":34.254216},{"c":33.38,"h":35.65,"l":33.06,"n":886,"o":35.65,"t":"2025-04-08T04:00:00Z","v":483000,"vw":33.884736},{"c":36.45,"h":36.765,"l":32.9201,"n":1107,"o":33.1,"t":"2025-04-09T04:00:00Z","v":213289,"vw":35.178377},{"c":34.93,"h":35.63,"l":34.18,"n":617,"o":35.59,"t":"2025-04-10T04:00:00Z","v":159647,"vw":34.927128},{"c":35.44,"h":35.495,"l":34.31,"n":793,"o":34.83,"t":"2025-04-11T04:00:00Z","v":182999,"vw":35.022388},{"c":35.93,"h":36.11,"l":35.38,"n":588,"o":36.11,"t":"2025-04-14T04:00:00Z","v":105168,"vw":35.800267},{"c":35.86,"h":36.2921,"l":35.77,"n":548,"o":35.8,"t":"2025-04-15T04:00:00Z","v":72698,"vw":35.921009},{"c":35.48,"h":35.9,"l":35.0862,"n":527,"o":35.65,"t":"2025-04-16T04:00:00Z","v":87071,"vw":35.463857},{"c":35.77,"h":35.99,"l":35.5,"n":540,"o":35.54,"t":"2025-04-17T04:00:00Z","v":71644,"vw":35.784573},{"c":35,"h":35.58,"l":34.63,"n":651,"o":35.47,"t":"2025-04-21T04:00:00Z","v":108022,"vw":34.872887},{"c":35.89,"h":35.97,"l":35.3742,"n":603,"o":35.5,"t":"2025-04-22T04:00:00Z","v":130071,"vw":35.736694},{"c":36.37,"h":37.53,"l":36.25,"n":459,"o":36.93,"t":"2025-04-23T04:00:00Z","v":88661,"vw":36.529783},{"c":37.16,"h":37.17,"l":36.45,"n":465,"o":36.45,"t":"2025-04-24T04:00:00Z","v":80088,"vw":36.993564},{"c":37.11,"h":37.1659,"l":36.79,"n":441,"o":36.94,"t":"2025-04-25T04:00:00Z","v":70878,"vw":37.020729},{"c":37.26,"h":37.49,"l":36.88,"n":487,"o":37.2,"t":"2025-04-28T04:00:00Z","v":69051,"vw":37.109538},{"c":37.52,"h":37.65,"l":37.06,"n":320,"o":37.16,"t":"2025-04-29T04:00:00Z","v":104281,"vw":37.314415},{"c":37.38,"h":37.43,"l":36.615,"n":542,"o":36.89,"t":"2025-04-30T04:00:00Z","v":90104,"vw":37.104429},{"c":37.58,"h":37.965,"l":37.2501,"n":1020,"o":37.54,"t":"2025-05-01T04:00:00Z","v":258591,"vw":37.653479},{"c":38.535,"h":38.62,"l":38.13,"n":401,"o":38.14,"t":"2025-05-02T04:00:00Z","v":52543,"vw":38.441489},{"c":38.38,"h":38.64,"l":38.26,"n":451,"o":38.26,"t":"2025-05-05T04:00:00Z","v":83392,"vw":38.526828},{"c":38.13,"h":38.415,"l":37.9489,"n":632,"o":37.98,"t":"2025-05-06T04:00:00Z","v":232519,"vw":38.202336},{"c":38.25,"h":38.47,"l":38.105,"n":558,"o":38.25,"t":"2025-05-07T04:00:00Z","v":70382,"vw":38.352032},{"c":38.9,"h":39.23,"l":38.51,"n":448,"o":38.79,"t":"2025-05-08T04:00:00Z","v":149119,"vw":39.027068},{"c":38.82,"h":38.98,"l":38.6501,"n":407,"o":38.96,"t":"2025-05-09T04:00:00Z","v":63786,"vw":38.787628},{"c":40.15,"h":40.53,"l":39.8388,"n":452,"o":40.33,"t":"2025-05-12T04:00:00Z","v":360859,"vw":40.059608},{"c":40.38,"h":40.5621,"l":40.31,"n":420,"o":40.31,"t":"2025-05-13T04:00:00Z","v":56690,"vw":40.473892},{"c":40.13,"h":40.38,"l":40.115,"n":283,"o":40.38,"t":"2025-05-14T04:00:00Z","v":35587,"vw":40.204111},{"c":40.22,"h":40.22,"l":39.7462,"n":656,"o":39.97,"t":"2025-05-15T04:00:00Z","v":259604,"vw":40.099168},{"c":40.57,"h":40.6,"l":40.1497,"n":497,"o":40.26,"t":"2025-05-16T04:00:00Z","v":63793,"vw":40.455122},{"c":40.4,"h":40.42,"l":40.03,"n":530,"o":40.03,"t":"2025-05-19T04:00:00Z","v":71516,"vw":40.325569},{"c":40.36,"h":40.5,"l":40.25,"n":288,"o":40.35,"t":"2025-05-20T04:00:00Z","v":39354,"vw":40.373082},{"c":39.175,"h":39.99,"l":39.15,"n":350,"o":39.99,"t":"2025-05-21T04:00:00Z","v":93986,"vw":39.350522},{"c":39.16,"h":39.34,"l":38.89,"n":400,"o":39.04,"t":"2025-05-22T04:00:00Z","v":35702,"vw":39.123234},{"c":39.04,"h":39.12,"l":38.48,"n":372,"o":38.48,"t":"2025-05-23T04:00:00Z","v":193473,"vw":39.064886},{"c":39.89,"h":39.9,"l":39.3075,"n":419,"o":39.585,"t":"2025-05-27T04:00:00Z","v":46804,"vw":39.733074},{"c":39.44,"h":39.9387,"l":39.44,"n":446,"o":39.92,"t":"2025-05-28T04:00:00Z","v":42315,"vw":39.618703},{"c":39.54,"h":39.78,"l":39.32,"n":281,"o":39.78,"t":"2025-05-29T04:00:00Z","v":49762,"vw":39.474445},{"c":39.455,"h":39.585,"l":39.14,"n":377,"o":39.3,"t":"2025-05-30T04:00:00Z","v":65306,"vw":39.416218},{"c":39.38,"h":39.45,"l":38.91,"n":435,"o":39.45,"t":"2025-06-02T04:00:00Z","v":48738,"vw":39.230715},{"c":39.97,"h":40.07,"l":39.43,"n":458,"o":39.49,"t":"2025-06-03T04:00:00Z","v":49056,"vw":39.851087},{"c":39.87,"h":40.13,"l":39.87,"n":362,"o":40.08,"t":"2025-06-04T04:00:00Z","v":43252,"vw":39.993376},{"c":39.8175,"h":40.09,"l":39.625,"n":313,"o":39.91,"t":"2025-06-05T04:00:00Z","v":31556,"vw":39.866896},{"c":40.32,"h":40.3799,"l":40.22,"n":340,"o":40.24,"t":"2025-06-06T04:00:00Z","v":37702,"vw":40.284593},{"c":40.52,"h":40.74,"l":40.38,"n":616,"o":40.59,"t":"2025-06-09T04:00:00Z","v":68786,"vw":40.540959},{"c":40.69,"h":40.83,"l":40.5484,"n":389,"o":40.68,"t":"2025-06-10T04:00:00Z","v":54284,"vw":40.682054},{"c":40.45,"h":40.8794,"l":40.3718,"n":372,"o":40.82,"t":"2025-06-11T04:00:00Z","v":57001,"vw":40.605806},{"c":40.28,"h":40.315,"l":40.035,"n":579,"o":40.18,"t":"2025-06-12T04:00:00Z","v":73151,"vw":40.24903},{"c":39.62,"h":40.11,"l":39.515,"n":527,"o":39.8,"t":"2025-06-13T04:00:00Z","v":55696,"vw":39.770321},{"c":40.07,"h":40.3,"l":39.93,"n":463,"o":40.04,"t":"2025-06-16T04:00:00Z","v":111181,"vw":40.153059},{"c":39.61,"h":39.96,"l":39.6062,"n":824,"o":39.68,"t":"2025-06-17T04:00:00Z","v":69839,"vw":39.778498},{"c":39.775,"h":40.1,"l":39.638,"n":650,"o":39.64,"t":"2025-06-18T04:00:00Z","v":113960,"vw":39.915006},{"c":39.73,"h":40.035,"l":39.6171,"n":596,"o":40.02,"t":"2025-06-20T04:00:00Z","v":66022,"vw":39.80515},{"c":40.03,"h":40.03,"l":39.24,"n":790,"o":39.59,"t":"2025-06-23T04:00:00Z","v":87275,"vw":39.764304},{"c":40.42,"h":40.53,"l":40.1522,"n":913,"o":40.29,"t":"2025-06-24T04:00:00Z","v":267718,"vw":40.449206},{"c":40.06,"h":40.48,"l":40.06,"n":779,"o":40.48,"t":"2025-06-25T04:00:00Z","v":103652,"vw":40.182363},{"c":40.665,"h":40.68,"l":40.2,"n":807,"o":40.2377,"t":"2025-06-26T04:00:00Z","v":81252,"vw":40.513998},{"c":40.805,"h":41.05,"l":40.53,"n":568,"o":40.73,"t":"2025-06-27T04:00:00Z","v":130378,"vw":40.821947},{"c":40.74,"h":40.92,"l":40.68,"n":612,"o":40.91,"t":"2025-06-30T04:00:00Z","v":67844,"vw":40.773083},{"c":41.31,"h":41.714,"l":40.57,"n":606,"o":40.57,"t":"2025-07-01T04:00:00Z","v":110325,"vw":41.28924},{"c":41.73,"h":41.73,"l":41.22,"n":506,"o":41.39,"t":"2025-07-02T04:00:00Z","v":50015,"vw":41.551759},{"c":42.055,"h":42.1273,"l":41.87,"n":272,"o":41.87,"t":"2025-07-03T04:00:00Z","v":25104,"vw":42.060566},{"c":41.53,"h":42.1,"l":41.36,"n":676,"o":41.77,"t":"2025-07-07T04:00:00Z","v":69567,"vw":41.611411},{"c":41.74,"h":41.955,"l":41.59,"n":558,"o":41.65,"t":"2025-07-08T04:00:00Z","v":51675,"vw":41.781012},{"c":41.98,"h":41.99,"l":41.6366,"n":437,"o":41.98,"t":"2025-07-09T04:00:00Z","v":39809,"vw":41.864146},{"c":42.21,"h":42.375,"l":41.87,"n":397,"o":41.9,"t":"2025-07-10T04:00:00Z","v":34691,"vw":42.200725},{"c":41.7482,"h":41.9351,"l":41.7,"n":280,"o":41.88,"t":"2025-07-11T04:00:00Z","v":89748,"vw":41.776234},{"c":41.91,"h":41.91,"l":41.63,"n":485,"o":41.63,"t":"2025-07-14T04:00:00Z","v":48724,"vw":41.803082},{"c":41.11,"h":41.98,"l":41.11,"n":385,"o":41.98,"t":"2025-07-15T04:00:00Z","v":46412,"vw":41.544974},{"c":41.38,"h":41.44,"l":40.9569,"n":601,"o":41.28,"t":"2025-07-16T04:00:00Z","v":58259,"vw":41.303686},{"c":41.78,"h":41.869,"l":41.38,"n":338,"o":41.43,"t":"2025-07-17T04:00:00Z","v":41901,"vw":41.754436},{"c":41.55,"h":41.93,"l":41.4538,"n":368,"o":41.93,"t":"2025-07-18T04:00:00Z","v":41929,"vw":41.57055},{"c":41.38,"h":41.82,"l":41.365,"n":1036,"o":41.74,"t":"2025-07-21T04:00:00Z","v":104613,"vw":41.618994},{"c":41.86,"h":41.97,"l":41.4,"n":489,"o":41.42,"t":"2025-07-22T04:00:00Z","v":47723,"vw":41.821855},{"c":42.37,"h":42.38,"l":42.0985,"n":559,"o":42.12,"t":"2025-07-23T04:00:00Z","v":63815,"vw":42.281035},{"c":41.97,"h":42.26,"l":41.94,"n":532,"o":42.26,"t":"2025-07-24T04:00:00Z","v":53545,"vw":42.070054},{"c":42.28,"h":42.3,"l":41.91,"n":478,"o":42.14,"t":"2025-07-25T04:00:00Z","v":50785,"vw":42.188078},{"c":42.13,"h":42.47,"l":42.07,"n":647,"o":42.47,"t":"2025-07-28T04:00:00Z","v":97735,"vw":42.181055},{"c":41.945,"h":42.39,"l":41.8309,"n":389,"o":42.39,"t":"2025-07-29T04:00:00Z","v":45816,"vw":42.010845},{"c":41.79,"h":42.23,"l":41.5533,"n":597,"o":42.1,"t":"2025-07-30T04:00:00Z","v":82448,"vw":41.950042},{"c":41.11,"h":41.6804,"l":41.07,"n":438,"o":41.61,"t":"2025-07-31T04:00:00Z","v":41003,"vw":41.33454},{"c":40.43,"h":40.655,"l":40.07,"n":451,"o":40.46,"t":"2025-08-01T04:00:00Z","v":46829,"vw":40.362577},{"c":41.16,"h":41.16,"l":40.6978,"n":419,"o":40.74,"t":"2025-08-04T04:00:00Z","v":58083,"vw":40.972834},{"c":41.08,"h":41.26,"l":40.734,"n":1268,"o":41.26,"t":"2025-08-05T04:00:00Z","v":289322,"vw":41.094851},{"c":40.98,"h":41.23,"l":40.9001,"n":1234,"o":41.23,"t":"2025-08-06T04:00:00Z","v":301811,"vw":40.989578},{"c":40.865,"h":41.27,"l":40.672,"n":520,"o":41.16,"t":"2025-08-07T04:00:00Z","v":67053,"vw":40.905264},{"c":40.855,"h":41.12,"l":40.81,"n":737,"o":41.02,"t":"2025-08-08T04:00:00Z","v":74517,"vw":40.924174},{"c":40.7,"h":40.9963,"l":40.65,"n":503,"o":40.98,"t":"2025-08-11T04:00:00Z","v":53644,"vw":40.774038},{"c":41.83,"h":41.83,"l":40.935,"n":937,"o":41.04,"t":"2025-08-12T04:00:00Z","v":137922,"vw":41.572635},{"c":42.7,"h":42.72,"l":42.08,"n":522,"o":42.08,"t":"2025-08-13T04:00:00Z","v":57535,"vw":42.32614},{"c":42.14,"h":42.18,"l":41.88,"n":501,"o":42.12,"t":"2025-08-14T04:00:00Z","v":48069,"vw":42.08912},{"c":42.01,"h":42.2,"l":41.89,"n":443,"o":42.2,"t":"2025-08-15T04:00:00Z","v":48613,"vw":42.041369},{"c":42.19,"h":42.22,"l":41.97,"n":557,"o":41.97,"t":"2025-08-18T04:00:00Z","v":74222,"vw":42.151736},{"c":42.14,"h":42.5338,"l":42.03,"n":990,"o":42.16,"t":"2025-08-19T04:00:00Z","v":128966,"vw":42.195359},{"c":41.95,"h":42.085,"l":41.73,"n":890,"o":42.04,"t":"2025-08-20T04:00:00Z","v":85463,"vw":41.894392},{"c":41.96,"h":42.04,"l":41.705,"n":1024,"o":41.73,"t":"2025-08-21T04:00:00Z","v":101252,"vw":41.907211},{"c":43.33,"h":43.46,"l":42.1,"n":639,"o":42.1,"t":"2025-08-22T04:00:00Z","v":82853,"vw":43.131864},{"c":42.92,"h":43.24,"l":42.91,"n":1185,"o":43.24,"t":"2025-08-25T04:00:00Z","v":109833,"vw":43.059025},{"c":43.09,"h":43.2282,"l":42.98,"n":671,"o":42.98,"t":"2025-08-26T04:00:00Z","v":99813,"vw":43.105636},{"c":43.37,"h":43.43,"l":43.09,"n":810,"o":43.09,"t":"2025-08-27T04:00:00Z","v":86250,"vw":43.334952},{"c":43.377,"h":43.5,"l":43.19,"n":678,"o":43.5,"t":"2025-08-28T04:00:00Z","v":221888,"vw":43.325723},{"c":43.13,"h":43.4698,"l":43.0301,"n":568,"o":43.37,"t":"2025-08-29T04:00:00Z","v":82295,"vw":43.149965},{"c":43.01,"h":43.05,"l":42.63,"n":1140,"o":42.63,"t":"2025-09-02T04:00:00Z","v":120472,"vw":42.850102},{"c":43.025,"h":43.27,"l":42.81,"n":898,"o":43.01,"t":"2025-09-03T04:00:00Z","v":125458,"vw":42.940475},{"c":43.66,"h":43.66,"l":43.05,"n":862,"o":43.17,"t":"2025-09-04T04:00:00Z","v":119156,"vw":43.322866},{"c":43.95,"h":44.1444,"l":43.52,"n":893,"o":43.95,"t":"2025-09-05T04:00:00Z","v":128349,"vw":43.699295},{"c":44.04,"h":44.05,"l":43.675,"n":569,"o":44.05,"t":"2025-09-08T04:00:00Z","v":99970,"vw":43.901175},{"c":43.57,"h":43.94,"l":43.43,"n":1079,"o":43.94,"t":"2025-09-09T04:00:00Z","v":139810,"vw":43.569955},{"c":43.49,"h":43.86,"l":43.32,"n":952,"o":43.72,"t":"2025-09-10T04:00:00Z","v":106023,"vw":43.451795},{"c":44.27,"h":44.305,"l":43.5,"n":715,"o":43.54,"t":"2025-09-11T04:00:00Z","v":99946,"vw":44.139619},{"c":43.75,"h":44.25,"l":43.73,"n":672,"o":44.25,"t":"2025-09-12T04:00:00Z","v":97405,"vw":43.846395},{"c":43.787,"h":44.04,"l":43.72,"n":848,"o":43.88,"t":"2025-09-15T04:00:00Z","v":132121,"vw":43.824799},{"c":43.74,"h":43.78,"l":43.4138,"n":646,"o":43.77,"t":"2025-09-16T04:00:00Z","v":81625,"vw":43.618499},{"c":43.74,"h":44.39,"l":43.41,"n":643,"o":43.91,"t":"2025-09-17T04:00:00Z","v":110112,"vw":43.855985},{"c":44.52,"h":44.6,"l":43.984,"n":673,"o":44.02,"t":"2025-09-18T04:00:00Z","v":96033,"vw":44.421002},{"c":44.17,"h":44.6,"l":44.12,"n":463,"o":44.59,"t":"2025-09-19T04:00:00Z","v":69398,"vw":44.280308},{"c":44.36,"h":44.37,"l":43.9672,"n":421,"o":44.08,"t":"2025-09-22T04:00:00Z","v":74900,"vw":44.260009},{"c":44.14,"h":44.7584,"l":44.11,"n":579,"o":44.42,"t":"2025-09-23T04:00:00Z","v":81868,"vw":44.359552},{"c":43.78,"h":44.292,"l":43.7701,"n":391,"o":44.26,"t":"2025-09-24T04:00:00Z","v":51111,"vw":43.907331},{"c":43.42,"h":43.5,"l":43.25,"n":655,"o":43.34,"t":"2025-09-25T04:00:00Z","v":61111,"vw":43.397653},{"c":44.05,"h":44.07,"l":43.52,"n":611,"o":43.52,"t":"2025-09-26T04:00:00Z","v":69690,"vw":43.891551},{"c":43.936,"h":44.27,"l":43.85,"n":519,"o":44.27,"t":"2025-09-29T04:00:00Z","v":67361,"vw":43.947053},{"c":44.1,"h":44.12,"l":43.65,"n":1016,"o":43.86,"t":"2025-09-30T04:00:00Z","v":187071,"vw":43.762505},{"c":44.31,"h":44.39,"l":43.95,"n":3666,"o":43.95,"t":"2025-10-01T04:00:00Z","v":540582,"vw":44.227382},{"c":44.49,"h":44.49,"l":44.09,"n":942,"o":44.42,"t":"2025-10-02T04:00:00Z","v":79672,"vw":44.292355},{"c":44.65,"h":44.96,"l":44.57,"n":604,"o":44.68,"t":"2025-10-03T04:00:00Z","v":73182,"vw":44.738096},{"c":44.62,"h":44.95,"l":44.53,"n":766,"o":44.95,"t":"2025-10-06T04:00:00Z","v":88087,"vw":44.729305},{"c":44.22,"h":44.78,"l":44.05,"n":545,"o":44.78,"t":"2025-10-07T04:00:00Z","v":54572,"vw":44.257083},{"c":44.62,"h":44.6934,"l":44.151,"n":413,"o":44.4,"t":"2025-10-08T04:00:00Z","v":60662,"vw":44.541833},{"c":44.23,"h":44.69,"l":44.1586,"n":812,"o":44.61,"t":"2025-10-09T04:00:00Z","v":88926,"vw":44.295048},{"c":42.98,"h":44.45,"l":42.96,"n":811,"o":44.34,"t":"2025-10-10T04:00:00Z","v":88453,"vw":43.480653},{"c":43.81,"h":43.91,"l":43.46,"n":683,"o":43.65,"t":"2025-10-13T04:00:00Z","v":74275,"vw":43.753419},{"c":44.339,"h":44.57,"l":43.27,"n":377,"o":43.27,"t":"2025-10-14T04:00:00Z","v":48675,"vw":44.230745},{"c":44.65,"h":45.01,"l":44.3,"n":506,"o":44.83,"t":"2025-10-15T04:00:00Z","v":60616,"vw":44.680674},{"c":43.9,"h":44.79,"l":43.7157,"n":428,"o":44.79,"t":"2025-10-16T04:00:00Z","v":37446,"vw":44.189573},{"c":43.81,"h":44.03,"l":43.5664,"n":405,"o":43.83,"t":"2025-10-17T04:00:00Z","v":38382,"vw":43.788969},{"c":44.46,"h":44.5262,"l":44.15,"n":445,"o":44.27,"t":"2025-10-20T04:00:00Z","v":101915,"vw":44.324607},{"c":44.6,"h":44.75,"l":44.255,"n":459,"o":44.34,"t":"2025-10-21T04:00:00Z","v":65802,"vw":44.610965},{"c":44.17,"h":44.67,"l":43.89,"n":675,"o":44.55,"t":"2025-10-22T04:00:00Z","v":75657,"vw":44.223234},{"c":44.8,"h":44.87,"l":44.24,"n":413,"o":44.29,"t":"2025-10-23T04:00:00Z","v":46846,"vw":44.69282},{"c":45.32,"h":45.55,"l":45.3028,"n":501,"o":45.47,"t":"2025-10-24T04:00:00Z","v":66942,"vw":45.396339},{"c":45.55,"h":45.76,"l":45.3601,"n":509,"o":45.76,"t":"2025-10-27T04:00:00Z","v":60756,"vw":45.513692},{"c":45.206,"h":45.53,"l":45.15,"n":454,"o":45.53,"t":"2025-10-28T04:00:00Z","v":49610,"vw":45.299933},{"c":44.72,"h":45.415,"l":44.551,"n":494,"o":44.99,"t":"2025-10-29T04:00:00Z","v":48094,"vw":45.0449},{"c":44.307,"h":44.9113,"l":44.29,"n":455,"o":44.44,"t":"2025-10-30T04:00:00Z","v":68805,"vw":44.476475},{"c":44.36,"h":44.47,"l":44.05,"n":464,"o":44.26,"t":"2025-10-31T04:00:00Z","v":55944,"vw":44.269416},{"c":44.3,"h":44.6099,"l":43.7412,"n":555,"o":44.37,"t":"2025-11-03T05:00:00Z","v":64061,"vw":44.181917},{"c":43.685,"h":44.01,"l":43.6462,"n":564,"o":43.67,"t":"2025-11-04T05:00:00Z","v":76036,"vw":43.783972},{"c":44.12,"h":44.3799,"l":43.7,"n":537,"o":43.73,"t":"2025-11-05T05:00:00Z","v":68181,"vw":44.118187},{"c":43.63,"h":44.2547,"l":43.5575,"n":433,"o":44.2,"t":"2025-11-06T05:00:00Z","v":65976,"vw":43.844635},{"c":44.0044,"h":44.0044,"l":43.2803,"n":466,"o":43.4,"t":"2025-11-07T05:00:00Z","v":59172,"vw":43.600844},{"c":44.335,"h":44.545,"l":44.09,"n":731,"o":44.54,"t":"2025-11-10T05:00:00Z","v":133429,"vw":44.353847},{"c":44.46,"h":44.55,"l":44.18,"n":559,"o":44.35,"t":"2025-11-11T05:00:00Z","v":65613,"vw":44.420301},{"c":44.37,"h":44.77,"l":44.36,"n":965,"o":44.48,"t":"2025-11-12T05:00:00Z","v":105612,"vw":44.48739},{"c":43.39,"h":44.35,"l":43.26,"n":538,"o":44.2,"t":"2025-11-13T05:00:00Z","v":65138,"vw":43.619231},{"c":43.33,"h":43.57,"l":42.75,"n":797,"o":42.77,"t":"2025-11-14T05:00:00Z","v":110956,"vw":43.285529},{"c":42.525,"h":43.315,"l":42.365,"n":1334,"o":43.2,"t":"2025-11-17T05:00:00Z","v":116272,"vw":42.770696},{"c":42.68,"h":42.93,"l":42.23,"n":978,"o":42.31,"t":"2025-11-18T05:00:00Z","v":149822,"vw":42.704231},{"c":42.77,"h":43.065,"l":42.58,"n":1033,"o":42.7,"t":"2025-11-19T05:00:00Z","v":143923,"vw":42.805483},{"c":42.14,"h":43.66,"l":42.11,"n":756,"o":43.47,"t":"2025-11-20T05:00:00Z","v":91855,"vw":42.771765},{"c":43.39,"h":43.595,"l":42.32,"n":995,"o":42.38,"t":"2025-11-21T05:00:00Z","v":88867,"vw":43.085269},{"c":43.89,"h":43.97,"l":43.46,"n":1034,"o":43.54,"t":"2025-11-24T05:00:00Z","v":113366,"vw":43.829424},{"c":44.82,"h":44.9,"l":44.045,"n":666,"o":44.045,"t":"2025-11-25T05:00:00Z","v":100491,"vw":44.646016},{"c":45.065,"h":45.35,"l":44.735,"n":907,"o":44.84,"t":"2025-11-26T05:00:00Z","v":116516,"vw":45.131306},{"c":45.19,"h":45.24,"l":45.02,"n":499,"o":45.15,"t":"2025-11-28T05:00:00Z","v":60173,"vw":45.145011},{"c":44.85,"h":45.1605,"l":44.73,"n":752,"o":44.73,"t":"2025-12-01T05:00:00Z","v":82369,"vw":44.947943},{"c":44.68,"h":45.04,"l":44.68,"n":507,"o":45.04,"t":"2025-12-02T05:00:00Z","v":51446,"vw":44.824703},{"c":45.17,"h":45.205,"l":44.825,"n":642,"o":44.825,"t":"2025-12-03T05:00:00Z","v":95033,"vw":45.132995},{"c":45.27,"h":45.45,"l":44.999,"n":596,"o":45.16,"t":"2025-12-04T05:00:00Z","v":87968,"vw":45.265993},{"c":45.31,"h":45.53,"l":45.23,"n":736,"o":45.37,"t":"2025-12-05T05:00:00Z","v":84015,"vw":45.373917},{"c":45.12,"h":45.48,"l":45.07,"n":680,"o":45.48,"t":"2025-12-08T05:00:00Z","v":89560,"vw":45.189166},{"c":45.19,"h":45.46,"l":45.01,"n":585,"o":45.01,"t":"2025-12-09T05:00:00Z","v":80905,"vw":45.286285},{"c":46.02,"h":46.24,"l":45.2,"n":531,"o":45.2,"t":"2025-12-10T05:00:00Z","v":66779,"vw":45.717133},{"c":46.55,"h":46.62,"l":45.89,"n":401,"o":45.89,"t":"2025-12-11T05:00:00Z","v":43752,"vw":46.45469},{"c":46.01,"h":46.625,"l":45.91,"n":460,"o":46.625,"t":"2025-12-12T05:00:00Z","v":58868,"vw":46.185506},{"c":45.87,"h":46.35,"l":45.7601,"n":714,"o":46.34,"t":"2025-12-15T05:00:00Z","v":112132,"vw":45.912565},{"c":45.65,"h":45.91,"l":45.44,"n":731,"o":45.81,"t":"2025-12-16T05:00:00Z","v":89413,"vw":45.639987},{"c":45.38,"h":46.15,"l":45.325,"n":500,"o":45.78,"t":"2025-12-17T05:00:00Z","v":67293,"vw":45.575915},{"c":45.07,"h":45.4994,"l":45.025,"n":889,"o":45.27,"t":"2025-12-18T05:00:00Z","v":135215,"vw":45.202031},{"c":45.32,"h":45.4125,"l":45.03,"n":510,"o":45.03,"t":"2025-12-19T05:00:00Z","v":89391,"vw":45.288415},{"c":45.84,"h":46.02,"l":45.51,"n":693,"o":45.51,"t":"2025-12-22T05:00:00Z","v":102545,"vw":45.843872},{"c":45.52,"h":45.68,"l":45.436,"n":554,"o":45.645,"t":"2025-12-23T05:00:00Z","v":55515,"vw":45.571334},{"c":45.67,"h":45.73,"l":45.46,"n":508,"o":45.63,"t":"2025-12-24T05:00:00Z","v":56641,"vw":45.65376},{"c":45.58,"h":45.6,"l":45.4,"n":648,"o":45.6,"t":"2025-12-26T05:00:00Z","v":70249,"vw":45.497751},{"c":45.293,"h":45.5399,"l":45.21,"n":737,"o":45.35,"t":"2025-12-29T05:00:00Z","v":91940,"vw":45.30989},{"c":45.05,"h":45.33,"l":45.05,"n":690,"o":45.33,"t":"2025-12-30T05:00:00Z","v":65245,"vw":45.193144},{"c":44.65,"h":45.13,"l":44.63,"n":555,"o":45.13,"t":"2025-12-31T05:00:00Z","v":46339,"vw":44.8228},{"c":45.11,"h":45.2046,"l":44.6133,"n":563,"o":44.85,"t":"2026-01-02T05:00:00Z","v":210572,"vw":45.066978},{"c":45.78,"h":46.01,"l":45.39,"n":866,"o":45.39,"t":"2026-01-05T05:00:00Z","v":103359,"vw":45.855582},{"c":46.477,"h":46.48,"l":45.62,"n":610,"o":45.74,"t":"2026-01-06T05:00:00Z","v":78249,"vw":46.15732},{"c":46.11,"h":46.495,"l":46.05,"n":715,"o":46.44,"t":"2026-01-07T05:00:00Z","v":80952,"vw":46.231522},{"c":46.46,"h":46.6,"l":45.975,"n":696,"o":45.975,"t":"2026-01-08T05:00:00Z","v":69795,"vw":46.424912},{"c":46.807,"h":46.9499,"l":46.4596,"n":467,"o":46.67,"t":"2026-01-09T05:00:00Z","v":62517,"vw":46.820081},{"c":46.89,"h":46.9005,"l":46.58,"n":644,"o":46.63,"t":"2026-01-12T05:00:00Z","v":73175,"vw":46.814652},{"c":46.9,"h":47.065,"l":46.8,"n":390,"o":47.015,"t":"2026-01-13T05:00:00Z","v":115369,"vw":46.927779},{"c":47.02,"h":47.08,"l":46.71,"n":465,"o":46.84,"t":"2026-01-14T05:00:00Z","v":2290358,"vw":46.851684},{"c":47.57,"h":47.69,"l":47.23,"n":426,"o":47.23,"t":"2026-01-15T05:00:00Z","v":60565,"vw":47.595733},{"c":47.45,"h":47.63,"l":47.31,"n":546,"o":47.6,"t":"2026-01-16T05:00:00Z","v":79888,"vw":47.487597},{"c":46.86,"h":47.2399,"l":46.76,"n":912,"o":46.76,"t":"2026-01-20T05:00:00Z","v":200966,"vw":47.040746},{"c":47.94,"h":48.09,"l":47.16,"n":710,"o":47.16,"t":"2026-01-21T05:00:00Z","v":126391,"vw":47.7941},{"c":48.27,"h":48.58,"l":48.21,"n":553,"o":48.36,"t":"2026-01-22T05:00:00Z","v":53349,"vw":48.361094},{"c":47.58,"h":48.1,"l":47.46,"n":883,"o":48.1,"t":"2026-01-23T05:00:00Z","v":153972,"vw":47.74057},{"c":47.64,"h":47.96,"l":47.56,"n":679,"o":47.71,"t":"2026-01-26T05:00:00Z","v":78385,"vw":47.708194},{"c":47.51,"h":47.71,"l":47.35,"n":369,"o":47.71,"t":"2026-01-27T05:00:00Z","v":37259,"vw":47.496919},{"c":47.36,"h":47.73,"l":47.31,"n":798,"o":47.73,"t":"2026-01-28T05:00:00Z","v":131327,"vw":47.438316},{"c":47.4999,"h":47.555,"l":46.97,"n":808,"o":47.44,"t":"2026-01-29T05:00:00Z","v":79046,"vw":47.314513},{"c":46.88,"h":47.465,"l":46.7701,"n":402,"o":47.13,"t":"2026-01-30T05:00:00Z","v":39013,"vw":46.957381},{"c":47.28,"h":47.4859,"l":46.85,"n":625,"o":46.85,"t":"2026-02-02T05:00:00Z","v":47029,"vw":47.281575},{"c":47.24,"h":47.7072,"l":46.725,"n":581,"o":47.41,"t":"2026-02-03T05:00:00Z","v":52971,"vw":47.171913},{"c":47.59,"h":47.755,"l":47.06,"n":585,"o":47.45,"t":"2026-02-04T05:00:00Z","v":59813,"vw":47.511069},{"c":46.92,"h":47.62,"l":46.795,"n":471,"o":47.22,"t":"2026-02-05T05:00:00Z","v":44179,"vw":47.118526},{"c":48.31,"h":48.39,"l":47.5,"n":556,"o":47.5,"t":"2026-02-06T05:00:00Z","v":67268,"vw":48.194052},{"c":48.4299,"h":48.54,"l":48.065,"n":484,"o":48.32,"t":"2026-02-09T05:00:00Z","v":50325,"vw":48.411732},{"c":48.39,"h":48.67,"l":48.32,"n":458,"o":48.36,"t":"2026-02-10T05:00:00Z","v":147738,"vw":48.581903},{"c":48.19,"h":48.68,"l":47.888,"n":493,"o":48.61,"t":"2026-02-11T05:00:00Z","v":48550,"vw":48.177448},{"c":47.45,"h":48.53,"l":47.21,"n":593,"o":48.48,"t":"2026-02-12T05:00:00Z","v":42911,"vw":47.626644},{"c":47.98,"h":48.22,"l":47.58,"n":346,"o":47.58,"t":"2026-02-13T05:00:00Z","v":32194,"vw":48.069835},{"c":48.05,"h":48.225,"l":47.585,"n":454,"o":47.89,"t":"2026-02-17T05:00:00Z","v":53721,"vw":48.043468},{"c":48.295,"h":48.715,"l":48.17,"n":398,"o":48.18,"t":"2026-02-18T05:00:00Z","v":40511,"vw":48.38259},{"c":48.21,"h":48.21,"l":47.87,"n":541,"o":48.16,"t":"2026-02-19T05:00:00Z","v":52354,"vw":48.044694},{"c":48.45,"h":48.5456,"l":47.9848,"n":489,"o":48.01,"t":"2026-02-20T05:00:00Z","v":43038,"vw":48.247576},{"c":47.52,"h":48.31,"l":47.29,"n":516,"o":48.19,"t":"2026-02-23T05:00:00Z","v":54959,"vw":47.575855},{"c":48.01,"h":48.08,"l":47.5,"n":568,"o":47.5,"t":"2026-02-24T05:00:00Z","v":67353,"vw":47.976746},{"c":48.09,"h":48.36,"l":47.75,"n":580,"o":48.36,"t":"2026-02-25T05:00:00Z","v":59421,"vw":48.072873},{"c":48.41,"h":48.47,"l":47.855,"n":611,"o":48.06,"t":"2026-02-26T05:00:00Z","v":61516,"vw":48.28519},{"c":47.755,"h":47.92,"l":47.42,"n":714,"o":47.92,"t":"2026-02-27T05:00:00Z","v":76775,"vw":47.602505},{"c":48.05,"h":48.13,"l":47.14,"n":669,"o":47.14,"t":"2026-03-02T05:00:00Z","v":78661,"vw":47.862979},{"c":47.2717,"h":47.5272,"l":46.29,"n":577,"o":46.98,"t":"2026-03-03T05:00:00Z","v":62082,"vw":47.148609},{"c":47.54,"h":47.649,"l":47.13,"n":559,"o":47.55,"t":"2026-03-04T05:00:00Z","v":256550,"vw":47.537452},{"c":46.75,"h":47.34,"l":46.36,"n":532,"o":47.12,"t":"2026-03-05T05:00:00Z","v":44776,"vw":46.686109},{"c":45.7,"h":45.93,"l":45.44,"n":860,"o":45.93,"t":"2026-03-06T05:00:00Z","v":83679,"vw":45.678173},{"c":46.1,"h":46.1999,"l":44.59,"n":1096,"o":45.31,"t":"2026-03-09T04:00:00Z","v":128498,"vw":45.068957},{"c":45.86,"h":46.6,"l":45.71,"n":421,"o":46,"t":"2026-03-10T04:00:00Z","v":37609,"vw":46.124677},{"c":45.71,"h":45.8501,"l":45.41,"n":495,"o":45.66,"t":"2026-03-11T04:00:00Z","v":51408,"vw":45.635329},{"c":44.66,"h":45.26,"l":44.63,"n":448,"o":45.19,"t":"2026-03-12T04:00:00Z","v":76199,"vw":44.911284},{"c":44.525,"h":45.18,"l":44.425,"n":505,"o":44.92,"t":"2026-03-13T04:00:00Z","v":46131,"vw":44.551206},{"c":44.85,"h":45.23,"l":44.82,"n":450,"o":44.95,"t":"2026-03-16T04:00:00Z","v":43533,"vw":44.997195},{"c":45.18,"h":45.5588,"l":45.1001,"n":363,"o":45.14,"t":"2026-03-17T04:00:00Z","v":33552,"vw":45.256678},{"c":44.66,"h":45.115,"l":44.66,"n":345,"o":44.92,"t":"2026-03-18T04:00:00Z","v":33769,"vw":44.8696},{"c":44.72,"h":45.06,"l":44.135,"n":381,"o":44.135,"t":"2026-03-19T04:00:00Z","v":198703,"vw":44.946358},{"c":43.8,"h":44.605,"l":43.6,"n":610,"o":44.5,"t":"2026-03-20T04:00:00Z","v":94110,"vw":43.921196},{"c":44.69,"h":45.37,"l":44.58,"n":633,"o":44.78,"t":"2026-03-23T04:00:00Z","v":61839,"vw":44.99507},{"c":45.006,"h":45.245,"l":44.32,"n":427,"o":44.32,"t":"2026-03-24T04:00:00Z","v":54105,"vw":44.966579},{"c":45.46,"h":45.6071,"l":44.95,"n":354,"o":45.51,"t":"2026-03-25T04:00:00Z","v":38321,"vw":45.342174},{"c":44.84,"h":45.5437,"l":44.775,"n":480,"o":44.9,"t":"2026-03-26T04:00:00Z","v":61199,"vw":45.025671},{"c":44,"h":44.56,"l":43.87,"n":538,"o":44.55,"t":"2026-03-27T04:00:00Z","v":86912,"vw":44.222646},{"c":43.555,"h":44.44,"l":43.4101,"n":703,"o":44.44,"t":"2026-03-30T04:00:00Z","v":80626,"vw":43.758584},{"c":45.06,"h":45.26,"l":44.0955,"n":1071,"o":44.18,"t":"2026-03-31T04:00:00Z","v":684181,"vw":44.578596},{"c":45.44,"h":45.81,"l":45.36,"n":838,"o":45.36,"t":"2026-04-01T04:00:00Z","v":81812,"vw":45.570021},{"c":45.52,"h":45.78,"l":44.58,"n":737,"o":44.66,"t":"2026-04-02T04:00:00Z","v":97492,"vw":45.381985},{"c":45.63,"h":45.6314,"l":45.18,"n":686,"o":45.46,"t":"2026-04-06T04:00:00Z","v":89024,"vw":45.479468},{"c":45.62,"h":45.74,"l":45.25,"n":642,"o":45.41,"t":"2026-04-07T04:00:00Z","v":64887,"vw":45.507173},{"c":47.06,"h":47.325,"l":46.8801,"n":412,"o":47.12,"t":"2026-04-08T04:00:00Z","v":36813,"vw":47.066037},{"c":47.22,"h":47.42,"l":46.81,"n":376,"o":46.86,"t":"2026-04-09T04:00:00Z","v":51466,"vw":47.207631},{"c":47.01,"h":47.32,"l":46.96,"n":423,"o":47.32,"t":"2026-04-10T04:00:00Z","v":44660,"vw":47.082839},{"c":47.64,"h":47.65,"l":46.77,"n":416,"o":46.83,"t":"2026-04-13T04:00:00Z","v":42264,"vw":47.325256},{"c":47.9565,"h":48.1,"l":47.67,"n":419,"o":47.78,"t":"2026-04-14T04:00:00Z","v":53516,"vw":47.955445},{"c":47.96,"h":48.01,"l":47.75,"n":481,"o":48.01,"t":"2026-04-15T04:00:00Z","v":62815,"vw":47.896243},{"c":48.04,"h":48.25,"l":47.835,"n":464,"o":48.14,"t":"2026-04-16T04:00:00Z","v":50862,"vw":48.001885},{"c":49.03,"h":49.36,"l":48.61,"n":471,"o":48.61,"t":"2026-04-17T04:00:00Z","v":43307,"vw":49.009895},{"c":49.33,"h":49.35,"l":48.86,"n":408,"o":48.86,"t":"2026-04-20T04:00:00Z","v":42561,"vw":49.2573},{"c":48.88,"h":49.73,"l":48.76,"n":481,"o":49.435,"t":"2026-04-21T04:00:00Z","v":68344,"vw":49.057711},{"c":48.92,"h":49.33,"l":48.7307,"n":337,"o":49.33,"t":"2026-04-22T04:00:00Z","v":39870,"vw":48.847103},{"c":48.7,"h":49.01,"l":48.3,"n":349,"o":48.78,"t":"2026-04-23T04:00:00Z","v":82495,"vw":48.809618},{"c":49,"h":49.13,"l":48.6135,"n":362,"o":48.905,"t":"2026-04-24T04:00:00Z","v":38107,"vw":48.960596},{"c":48.91,"h":49.095,"l":48.8663,"n":380,"o":48.93,"t":"2026-04-27T04:00:00Z","v":64569,"vw":48.948011},{"c":48.46,"h":48.9193,"l":48.31,"n":482,"o":48.64,"t":"2026-04-28T04:00:00Z","v":78379,"vw":48.453765},{"c":48.06,"h":48.51,"l":47.79,"n":471,"o":48.51,"t":"2026-04-29T04:00:00Z","v":47848,"vw":48.03072},{"c":48.925,"h":48.935,"l":48.06,"n":417,"o":48.11,"t":"2026-04-30T04:00:00Z","v":69506,"vw":48.733554},{"c":48.97,"h":49.29,"l":48.8551,"n":616,"o":49.07,"t":"2026-05-01T04:00:00Z","v":70924,"vw":49.05471},{"c":48.57,"h":49.1213,"l":48.36,"n":514,"o":48.83,"t":"2026-05-04T04:00:00Z","v":64204,"vw":48.639232},{"c":49.25,"h":49.32,"l":48.865,"n":388,"o":48.94,"t":"2026-05-05T04:00:00Z","v":39143,"vw":49.187461},{"c":49.68,"h":49.725,"l":49.36,"n":416,"o":49.71,"t":"2026-05-06T04:00:00Z","v":37698,"vw":49.578171},{"c":49.09,"h":50,"l":49.04,"n":570,"o":49.86,"t":"2026-05-07T04:00:00Z","v":54695,"vw":49.277988},{"c":49.45,"h":49.5178,"l":49.225,"n":373,"o":49.41,"t":"2026-05-08T04:00:00Z","v":40050,"vw":49.422625},{"c":49.07,"h":49.59,"l":49.03,"n":407,"o":49.59,"t":"2026-05-11T04:00:00Z","v":30930,"vw":49.263107},{"c":48.76,"h":48.9,"l":48.2796,"n":313,"o":48.9,"t":"2026-05-12T04:00:00Z","v":37454,"vw":48.695141},{"c":48.575,"h":48.76,"l":48.38,"n":486,"o":48.76,"t":"2026-05-13T04:00:00Z","v":41909,"vw":48.517394},{"c":48.84,"h":49.09,"l":48.61,"n":503,"o":48.77,"t":"2026-05-14T04:00:00Z","v":34878,"vw":48.887899},{"c":48.02,"h":48.45,"l":48.02,"n":374,"o":48.21,"t":"2026-05-15T04:00:00Z","v":46289,"vw":48.132694},{"c":48.07,"h":48.4651,"l":47.93,"n":420,"o":48.26,"t":"2026-05-18T04:00:00Z","v":56050,"vw":48.092635},{"c":47.49,"h":47.9799,"l":47.38,"n":312,"o":47.79,"t":"2026-05-19T04:00:00Z","v":28788,"vw":47.606222},{"c":48.52,"h":48.53,"l":47.35,"n":368,"o":47.75,"t":"2026-05-20T04:00:00Z","v":41406,"vw":48.308232},{"c":48.81,"h":48.915,"l":47.91,"n":416,"o":48.26,"t":"2026-05-21T04:00:00Z","v":54302,"vw":48.575125},{"c":49.16,"h":49.29,"l":48.91,"n":331,"o":49.11,"t":"2026-05-22T04:00:00Z","v":42464,"vw":49.112183},{"c":49.98,"h":50.01,"l":49.74,"n":406,"o":49.74,"t":"2026-05-26T04:00:00Z","v":48491,"vw":49.89224},{"c":49.98,"h":50.23,"l":49.9,"n":429,"o":50.02,"t":"2026-05-27T04:00:00Z","v":51690,"vw":49.997611},{"c":50.1831,"h":50.255,"l":49.66,"n":353,"o":49.91,"t":"2026-05-28T04:00:00Z","v":42541,"vw":50.071303},{"c":50.16,"h":50.31,"l":50.01,"n":509,"o":50.27,"t":"2026-05-29T04:00:00Z","v":40708,"vw":50.215736},{"c":50.24,"h":50.395,"l":49.78,"n":429,"o":49.86,"t":"2026-06-01T04:00:00Z","v":40454,"vw":50.233732},{"c":50.69,"h":50.7099,"l":50.2,"n":368,"o":50.2,"t":"2026-06-02T04:00:00Z","v":24414,"vw":50.57351},{"c":50.4,"h":50.51,"l":50.105,"n":340,"o":50.44,"t":"2026-06-03T04:00:00Z","v":42370,"vw":50.396588},{"c":50.87,"h":50.98,"l":50.27,"n":282,"o":50.27,"t":"2026-06-04T04:00:00Z","v":26112,"vw":50.862448},{"c":49.55,"h":50.37,"l":49.285,"n":264,"o":50.37,"t":"2026-06-05T04:00:00Z","v":21819,"vw":49.818531},{"c":49.76,"h":50.185,"l":49.73,"n":412,"o":50.1,"t":"2026-06-08T04:00:00Z","v":40202,"vw":49.879594},{"c":49.96,"h":50.645,"l":48.84,"n":520,"o":50.11,"t":"2026-06-09T04:00:00Z","v":1885383,"vw":50.516406},{"c":49.3313,"h":50.3299,"l":49.27,"n":351,"o":49.75,"t":"2026-06-10T04:00:00Z","v":31380,"vw":49.677717},{"c":50.6,"h":50.64,"l":49.61,"n":821,"o":49.71,"t":"2026-06-11T04:00:00Z","v":224531,"vw":49.943286},{"c":51.1116,"h":51.375,"l":50.74,"n":560,"o":50.74,"t":"2026-06-12T04:00:00Z","v":59622,"vw":51.142937},{"c":51.3,"h":51.965,"l":51.23,"n":490,"o":51.95,"t":"2026-06-15T04:00:00Z","v":112856,"vw":51.477046},{"c":50.97,"h":51.6,"l":50.9101,"n":574,"o":51.27,"t":"2026-06-16T04:00:00Z","v":90969,"vw":51.155515},{"c":50.4,"h":51.43,"l":50.288,"n":525,"o":51.09,"t":"2026-06-17T04:00:00Z","v":442587,"vw":51.070814},{"c":51.07,"h":51.11,"l":50.65,"n":350,"o":51.11,"t":"2026-06-18T04:00:00Z","v":45047,"vw":50.988992},{"c":51.25,"h":51.34,"l":51,"n":480,"o":51.34,"t":"2026-06-22T04:00:00Z","v":115197,"vw":51.238327},{"c":50.75,"h":51.1,"l":50.42,"n":562,"o":50.43,"t":"2026-06-23T04:00:00Z","v":92283,"vw":50.76483},{"c":50.98,"h":51.42,"l":50.71,"n":383,"o":50.78,"t":"2026-06-24T04:00:00Z","v":48272,"vw":51.006468},{"c":51.44,"h":51.821,"l":51.1701,"n":515,"o":51.42,"t":"2026-06-25T04:00:00Z","v":47780,"vw":51.420532},{"c":51.56,"h":51.7465,"l":51.2901,"n":454,"o":51.355,"t":"2026-06-26T04:00:00Z","v":57949,"vw":51.501527},{"c":51.79,"h":51.835,"l":51.185,"n":323,"o":51.79,"t":"2026-06-29T04:00:00Z","v":36678,"vw":51.623322},{"c":52.12,"h":52.23,"l":51.77,"n":373,"o":51.77,"t":"2026-06-30T04:00:00Z","v":30497,"vw":52.043752},{"c":51.88,"h":52.4592,"l":51.825,"n":367,"o":51.88,"t":"2026-07-01T04:00:00Z","v":59631,"vw":52.160407},{"c":51.38,"h":52.27,"l":50.93,"n":412,"o":52.2,"t":"2026-07-02T04:00:00Z","v":70048,"vw":51.2442},{"c":51.59,"h":51.8301,"l":51.52,"n":442,"o":51.52,"t":"2026-07-06T04:00:00Z","v":45907,"vw":51.708669},{"c":51.1,"h":51.73,"l":50.9999,"n":584,"o":51.73,"t":"2026-07-07T04:00:00Z","v":217921,"vw":51.245121},{"c":50.69,"h":50.8464,"l":50.1719,"n":529,"o":50.68,"t":"2026-07-08T04:00:00Z","v":45976,"vw":50.609153},{"c":51.26,"h":51.5,"l":50.98,"n":338,"o":50.98,"t":"2026-07-09T04:00:00Z","v":21512,"vw":51.34073},{"c":51.2,"h":51.28,"l":50.97,"n":483,"o":51.25,"t":"2026-07-10T04:00:00Z","v":32696,"vw":51.164255},{"c":50.82,"h":51.18,"l":50.7,"n":418,"o":51.07,"t":"2026-07-13T04:00:00Z","v":33704,"vw":50.846273},{"c":51.0364,"h":51.4423,"l":50.93,"n":587,"o":51.08,"t":"2026-07-14T04:00:00Z","v":91715,"vw":50.987405},{"c":51.18,"h":51.37,"l":50.86,"n":382,"o":51.3,"t":"2026-07-15T04:00:00Z","v":25540,"vw":51.139717},{"c":51.33,"h":51.525,"l":50.88,"n":296,"o":50.88,"t":"2026-07-16T04:00:00Z","v":38569,"vw":51.239934},{"c":51.14,"h":51.33,"l":50.79,"n":360,"o":50.82,"t":"2026-07-17T04:00:00Z","v":92984,"vw":50.998761},{"c":50.82,"h":51.42,"l":50.81,"n":367,"o":51.42,"t":"2026-07-20T04:00:00Z","v":37883,"vw":50.996751},{"c":51.48,"h":51.48,"l":50.905,"n":653,"o":51.14,"t":"2026-07-21T04:00:00Z","v":185638,"vw":51.27881},{"c":51.24,"h":51.53,"l":51.15,"n":364,"o":51.37,"t":"2026-07-22T04:00:00Z","v":29990,"vw":51.310792},{"c":50.98,"h":51.25,"l":50.76,"n":337,"o":50.8,"t":"2026-07-23T04:00:00Z","v":36466,"vw":50.976468},{"c":50.94,"h":51.37,"l":50.865,"n":458,"o":51.12,"t":"2026-07-24T04:00:00Z","v":47247,"vw":51.112088},{"c":51.25,"h":51.59,"l":50.865,"n":378,"o":51.56,"t":"2026-07-27T04:00:00Z","v":44755,"vw":51.099688},{"c":51.13,"h":51.1901,"l":50.801,"n":321,"o":51.18,"t":"2026-07-28T04:00:00Z","v":36737,"vw":51.106732},{"c":50.23,"h":51.11,"l":50.23,"n":448,"o":51.09,"t":"2026-07-29T04:00:00Z","v":65213,"vw":50.511297},{"c":50.88,"h":50.9,"l":50.29,"n":355,"o":50.76,"t":"2026-07-30T04:00:00Z","v":42526,"vw":50.712633},{"c":50.93,"h":51.21,"l":50.49,"n":316,"o":51.21,"t":"2026-07-31T04:00:00Z","v":26812,"vw":50.93226},{"c":51.87,"h":51.89,"l":51.19,"n":311,"o":51.19,"t":"2026-08-03T04:00:00Z","v":28375,"vw":51.699075},{"c":52.94,"h":52.9873,"l":52.07,"n":336,"o":52.21,"t":"2026-08-04T04:00:00Z","v":33655,"vw":52.814896},{"c":52.62,"h":53.18,"l":52.62,"n":336,"o":53.18,"t":"2026-08-05T04:00:00Z","v":47258,"vw":52.753517},{"c":52.26,"h":52.93,"l":52.26,"n":475,"o":52.57,"t":"2026-08-06T04:00:00Z","v":49541,"vw":52.589366},{"c":52.76,"h":52.87,"l":52.5,"n":316,"o":52.8,"t":"2026-08-07T04:00:00Z","v":24098,"vw":52.765899},{"c":52.5,"h":52.7348,"l":52.495,"n":414,"o":52.71,"t":"2026-08-10T04:00:00Z","v":32559,"vw":52.598975},{"c":52.61,"h":52.92,"l":52.6,"n":403,"o":52.6,"t":"2026-08-11T04:00:00Z","v":49103,"vw":52.738186},{"c":52.88,"h":53.0483,"l":52.67,"n":502,"o":52.98,"t":"2026-08-12T04:00:00Z","v":53818,"vw":52.881442},{"c":53.17,"h":53.2799,"l":52.93,"n":415,"o":53.12,"t":"2026-08-13T04:00:00Z","v":39063,"vw":53.107698},{"c":53.27,"h":53.2999,"l":52.995,"n":327,"o":53.17,"t":"2026-08-14T04:00:00Z","v":34440,"vw":53.201966},{"c":53.15,"h":53.26,"l":53.0928,"n":390,"o":53.185,"t":"2026-08-17T04:00:00Z","v":32495,"vw":53.15666},{"c":52.32,"h":52.89,"l":52.31,"n":486,"o":52.89,"t":"2026-08-18T04:00:00Z","v":45032,"vw":52.477269},{"c":52.2086,"h":52.83,"l":52.2,"n":393,"o":52.83,"t":"2026-08-19T04:00:00Z","v":38151,"vw":52.376357},{"c":51.65,"h":51.94,"l":51.65,"n":332,"o":51.94,"t":"2026-08-20T04:00:00Z","v":21660,"vw":51.758802},{"c":51.96,"h":52.02,"l":51.7694,"n":304,"o":52.02,"t":"2026-08-21T04:00:00Z","v":41519,"vw":51.932386},{"c":51.63,"h":51.7386,"l":51.5201,"n":462,"o":51.7,"t":"2026-08-24T04:00:00Z","v":55274,"vw":51.676949},{"c":51.79,"h":52.015,"l":51.6201,"n":715,"o":51.88,"t":"2026-08-25T04:00:00Z","v":57593,"vw":51.70994},{"c":52.09,"h":52.1863,"l":51.68,"n":445,"o":51.68,"t":"2026-08-26T04:00:00Z","v":36654,"vw":52.073876},{"c":52.19,"h":52.28,"l":52.07,"n":311,"o":52.16,"t":"2026-08-27T04:00:00Z","v":27836,"vw":52.201964},{"c":51.46,"h":52.21,"l":51.46,"n":394,"o":52.16,"t":"2026-08-28T04:00:00Z","v":35991,"vw":51.700539},{"c":51.2357,"h":51.32,"l":51.06,"n":303,"o":51.32,"t":"2026-08-31T04:00:00Z","v":24209,"vw":51.117104},{"c":50.7,"h":51.2249,"l":50.5801,"n":506,"o":51,"t":"2026-09-01T04:00:00Z","v":57172,"vw":50.780699},{"c":51.05,"h":51.14,"l":50.76,"n":457,"o":50.76,"t":"2026-09-02T04:00:00Z","v":34730,"vw":51.044861},{"c":51.33,"h":51.3475,"l":50.99,"n":441,"o":51.32,"t":"2026-09-03T04:00:00Z","v":49163,"vw":51.256349},{"c":51.32,"h":51.4025,"l":51.04,"n":416,"o":51.04,"t":"2026-09-04T04:00:00Z","v":34244,"vw":51.241182},{"c":50.91,"h":51.22,"l":50.9,"n":407,"o":51.22,"t":"2026-09-08T04:00:00Z","v":36052,"vw":51.051216},{"c":50.29,"h":50.79,"l":50.26,"n":361,"o":50.79,"t":"2026-09-09T04:00:00Z","v":30027,"vw":50.399344},{"c":49.8,"h":50.08,"l":49.73,"n":458,"o":49.94,"t":"2026-09-10T04:00:00Z","v":46676,"vw":49.836651},{"c":50.19,"h":50.44,"l":50.06,"n":340,"o":50.24,"t":"2026-09-11T04:00:00Z","v":33104,"vw":50.22103},{"c":50.02,"h":50.25,"l":49.84,"n":366,"o":49.96,"t":"2026-09-14T04:00:00Z","v":56792,"vw":50.073622},{"c":49.78,"h":50.12,"l":49.755,"n":408,"o":49.96,"t":"2026-09-15T04:00:00Z","v":46180,"vw":49.861472},{"c":49.57,"h":50.11,"l":49.11,"n":609,"o":50.02,"t":"2026-09-16T04:00:00Z","v":92634,"vw":49.760815},{"c":49.875,"h":50.1599,"l":49.875,"n":451,"o":50.13,"t":"2026-09-17T04:00:00Z","v":69017,"vw":50.035217},{"c":49.57,"h":49.69,"l":49.3716,"n":532,"o":49.69,"t":"2026-09-18T04:00:00Z","v":67375,"vw":49.483372},{"c":49.8,"h":50.01,"l":49.61,"n":518,"o":50.01,"t":"2026-09-21T04:00:00Z","v":86912,"vw":49.832171},{"c":49.87,"h":50.21,"l":49.7622,"n":498,"o":50.07,"t":"2026-09-22T04:00:00Z","v":58050,"vw":49.986764},{"c":49.39,"h":49.74,"l":49.355,"n":392,"o":49.74,"t":"2026-09-23T04:00:00Z","v":56820,"vw":49.51322},{"c":49.15,"h":49.23,"l":48.8,"n":474,"o":49.23,"t":"2026-09-24T04:00:00Z","v":41321,"vw":49.038389},{"c":49.28,"h":49.445,"l":49.09,"n":575,"o":49.39,"t":"2026-09-25T04:00:00Z","v":110318,"vw":49.234484},{"c":48.83,"h":49.05,"l":48.69,"n":468,"o":49.04,"t":"2026-09-28T04:00:00Z","v":58967,"vw":48.890469},{"c":48.7,"h":48.91,"l":48.385,"n":336,"o":48.91,"t":"2026-09-29T04:00:00Z","v":31595,"vw":48.545477},{"c":48.525,"h":48.92,"l":48.525,"n":487,"o":48.92,"t":"2026-09-30T04:00:00Z","v":60507,"vw":48.733922},{"c":48.78,"h":48.91,"l":48.3175,"n":417,"o":48.61,"t":"2026-10-01T04:00:00Z","v":70644,"vw":48.667459},{"c":49.31,"h":49.53,"l":49.24,"n":419,"o":49.25,"t":"2026-10-02T04:00:00Z","v":51797,"vw":49.332033},{"c":49.62,"h":49.83,"l":49.02,"n":555,"o":49.47,"t":"2026-10-05T04:00:00Z","v":82035,"vw":49.654012},{"c":49.51,"h":49.87,"l":49.46,"n":686,"o":49.81,"t":"2026-10-06T04:00:00Z","v":319379,"vw":49.595286},{"c":48.85,"h":49.07,"l":48.6935,"n":346,"o":49.07,"t":"2026-10-07T04:00:00Z","v":37177,"vw":48.871502},{"c":48.99,"h":49.01,"l":48.44,"n":454,"o":48.75,"t":"2026-10-08T04:00:00Z","v":439771,"vw":48.892393},{"c":49.27,"h":49.37,"l":49.025,"n":464,"o":49.2,"t":"2026-10-09T04:00:00Z","v":47177,"vw":49.1992},{"c":49.16,"h":49.32,"l":49.14,"n":433,"o":49.22,"t":"2026-10-12T04:00:00Z","v":63493,"vw":49.222513},{"c":49.21,"h":49.3,"l":48.93,"n":645,"o":49.19,"t":"2026-10-13T04:00:00Z","v":73911,"vw":49.113233},{"c":48.47,"h":48.9599,"l":48.2604,"n":361,"o":48.75,"t":"2026-10-14T04:00:00Z","v":36725,"vw":48.459646},{"c":49.21,"h":49.22,"l":48.39,"n":366,"o":48.57,"t":"2026-10-15T04:00:00Z","v":48569,"vw":49.022791},{"c":48.7,"h":49.5,"l":48.515,"n":420,"o":49.34,"t":"2026-10-16T04:00:00Z","v":46633,"vw":48.775787},{"c":48.71,"h":48.97,"l":48.635,"n":406,"o":48.81,"t":"2026-10-19T04:00:00Z","v":36876,"vw":48.721419},{"c":49.43,"h":49.5799,"l":48.97,"n":433,"o":49.0282,"t":"2026-10-20T04:00:00Z","v":51214,"vw":49.32725},{"c":49.73,"h":49.8799,"l":49.505,"n":314,"o":49.58,"t":"2026-10-21T04:00:00Z","v":39471,"vw":49.704768},{"c":49.79,"h":49.81,"l":49.355,"n":356,"o":49.39,"t":"2026-10-22T04:00:00Z","v":54187,"vw":49.637227}],"volatilityBars":[{"c":50.09,"h":50.16,"l":50.07,"n":50,"o":50.07,"t":"2026-09-22T13:30:00Z","v":11128,"vw":50.129399},{"c":50.12,"h":50.1395,"l":50,"n":51,"o":50.05,"t":"2026-09-22T13:45:00Z","v":9239,"vw":50.098765},{"c":50.21,"h":50.21,"l":50.105,"n":11,"o":50.11,"t":"2026-09-22T14:00:00Z","v":2313,"vw":50.11376},{"c":49.95,"h":50.05,"l":49.95,"n":4,"o":50.05,"t":"2026-09-22T14:15:00Z","v":1332,"vw":49.957524},{"c":49.87,"h":49.9,"l":49.87,"n":5,"o":49.9,"t":"2026-09-22T14:30:00Z","v":600,"vw":49.88},{"c":49.7947,"h":49.7947,"l":49.7799,"n":13,"o":49.78,"t":"2026-09-22T15:30:00Z","v":804,"vw":49.782611},{"c":49.7622,"h":49.775,"l":49.7622,"n":3,"o":49.775,"t":"2026-09-22T15:45:00Z","v":1633,"vw":49.771699},{"c":49.8699,"h":49.89,"l":49.855,"n":4,"o":49.89,"t":"2026-09-22T16:00:00Z","v":1220,"vw":49.871733},{"c":49.845,"h":49.86,"l":49.845,"n":9,"o":49.8467,"t":"2026-09-22T16:15:00Z","v":5490,"vw":49.855011},{"c":49.8995,"h":49.8995,"l":49.8886,"n":6,"o":49.89,"t":"2026-09-22T16:30:00Z","v":407,"vw":49.893142},{"c":49.9352,"h":49.9352,"l":49.905,"n":5,"o":49.905,"t":"2026-09-22T16:45:00Z","v":558,"vw":49.923425},{"c":49.89,"h":49.89,"l":49.89,"n":1,"o":49.89,"t":"2026-09-22T17:00:00Z","v":100,"vw":49.89},{"c":49.8792,"h":49.8792,"l":49.84,"n":4,"o":49.84,"t":"2026-09-22T17:15:00Z","v":1117,"vw":49.848025},{"c":49.8862,"h":49.8862,"l":49.8862,"n":2,"o":49.8862,"t":"2026-09-22T17:30:00Z","v":183,"vw":49.8862},{"c":50.0161,"h":50.02,"l":50.0161,"n":3,"o":50.02,"t":"2026-09-22T18:00:00Z","v":476,"vw":50.018558},{"c":49.95,"h":49.98,"l":49.95,"n":4,"o":49.98,"t":"2026-09-22T18:15:00Z","v":409,"vw":49.970229},{"c":49.9217,"h":49.96,"l":49.9217,"n":16,"o":49.955,"t":"2026-09-22T18:30:00Z","v":1442,"vw":49.950013},{"c":49.9201,"h":49.9201,"l":49.905,"n":7,"o":49.905,"t":"2026-09-22T18:45:00Z","v":1734,"vw":49.91509},{"c":49.925,"h":49.9399,"l":49.905,"n":18,"o":49.93,"t":"2026-09-22T19:00:00Z","v":3702,"vw":49.930004},{"c":49.94,"h":49.94,"l":49.9054,"n":19,"o":49.9201,"t":"2026-09-22T19:15:00Z","v":4012,"vw":49.92659},{"c":49.87,"h":49.9301,"l":49.86,"n":46,"o":49.93,"t":"2026-09-22T19:45:00Z","v":6246,"vw":49.876185},{"c":49.61,"h":49.74,"l":49.61,"n":14,"o":49.74,"t":"2026-09-23T13:30:00Z","v":1405,"vw":49.669577},{"c":49.465,"h":49.47,"l":49.465,"n":2,"o":49.47,"t":"2026-09-23T13:45:00Z","v":298,"vw":49.468322},{"c":49.39,"h":49.39,"l":49.39,"n":1,"o":49.39,"t":"2026-09-23T14:15:00Z","v":128,"vw":49.39},{"c":49.44,"h":49.55,"l":49.43,"n":23,"o":49.435,"t":"2026-09-23T14:30:00Z","v":5835,"vw":49.45804},{"c":49.43,"h":49.43,"l":49.43,"n":1,"o":49.43,"t":"2026-09-23T14:45:00Z","v":100,"vw":49.43},{"c":49.64,"h":49.65,"l":49.52,"n":9,"o":49.52,"t":"2026-09-23T15:00:00Z","v":1052,"vw":49.608634},{"c":49.67,"h":49.67,"l":49.64,"n":4,"o":49.64,"t":"2026-09-23T15:15:00Z","v":900,"vw":49.643333},{"c":49.61,"h":49.63,"l":49.61,"n":23,"o":49.6104,"t":"2026-09-23T15:30:00Z","v":3843,"vw":49.620494},{"c":49.63,"h":49.65,"l":49.59,"n":9,"o":49.65,"t":"2026-09-23T15:45:00Z","v":2074,"vw":49.607677},{"c":49.5898,"h":49.6,"l":49.5898,"n":7,"o":49.595,"t":"2026-09-23T16:00:00Z","v":873,"vw":49.595561},{"c":49.62,"h":49.62,"l":49.59,"n":12,"o":49.605,"t":"2026-09-23T16:15:00Z","v":1251,"vw":49.604308},{"c":49.58,"h":49.61,"l":49.58,"n":5,"o":49.61,"t":"2026-09-23T16:30:00Z","v":872,"vw":49.597259},{"c":49.55,"h":49.55,"l":49.55,"n":1,"o":49.55,"t":"2026-09-23T16:45:00Z","v":13502,"vw":49.55},{"c":49.4202,"h":49.5,"l":49.42,"n":4,"o":49.5,"t":"2026-09-23T17:00:00Z","v":733,"vw":49.431314},{"c":49.47,"h":49.48,"l":49.44,"n":15,"o":49.48,"t":"2026-09-23T17:30:00Z","v":1854,"vw":49.468075},{"c":49.58,"h":49.58,"l":49.53,"n":13,"o":49.55,"t":"2026-09-23T17:45:00Z","v":1648,"vw":49.561472},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-09-23T18:00:00Z","v":474,"vw":49.53},{"c":49.53,"h":49.5391,"l":49.52,"n":5,"o":49.5391,"t":"2026-09-23T18:15:00Z","v":582,"vw":49.526983},{"c":49.48,"h":49.5,"l":49.48,"n":10,"o":49.49,"t":"2026-09-23T18:30:00Z","v":898,"vw":49.492188},{"c":49.48,"h":49.49,"l":49.4391,"n":3,"o":49.4391,"t":"2026-09-23T18:45:00Z","v":890,"vw":49.463823},{"c":49.4852,"h":49.4852,"l":49.4622,"n":13,"o":49.48,"t":"2026-09-23T19:00:00Z","v":1359,"vw":49.478386},{"c":49.45,"h":49.47,"l":49.44,"n":11,"o":49.47,"t":"2026-09-23T19:15:00Z","v":1912,"vw":49.451218},{"c":49.46,"h":49.4674,"l":49.455,"n":8,"o":49.4674,"t":"2026-09-23T19:30:00Z","v":1446,"vw":49.460977},{"c":49.39,"h":49.45,"l":49.355,"n":59,"o":49.45,"t":"2026-09-23T19:45:00Z","v":10415,"vw":49.403092},{"c":49.115,"h":49.23,"l":49.07,"n":19,"o":49.23,"t":"2026-09-24T13:30:00Z","v":2402,"vw":49.098705},{"c":49.0301,"h":49.0301,"l":49.0301,"n":4,"o":49.0301,"t":"2026-09-24T13:45:00Z","v":166,"vw":49.0301},{"c":49.13,"h":49.13,"l":49.08,"n":11,"o":49.087,"t":"2026-09-24T14:00:00Z","v":1446,"vw":49.091552},{"c":49.11,"h":49.11,"l":49.11,"n":3,"o":49.11,"t":"2026-09-24T14:15:00Z","v":146,"vw":49.11},{"c":49,"h":49.08,"l":49,"n":12,"o":49.075,"t":"2026-09-24T14:30:00Z","v":1392,"vw":49.051539},{"c":48.94,"h":48.98,"l":48.94,"n":12,"o":48.98,"t":"2026-09-24T14:45:00Z","v":2449,"vw":48.959209},{"c":48.935,"h":48.94,"l":48.92,"n":13,"o":48.92,"t":"2026-09-24T15:00:00Z","v":2077,"vw":48.937893},{"c":48.8729,"h":48.92,"l":48.8729,"n":11,"o":48.89,"t":"2026-09-24T15:15:00Z","v":1472,"vw":48.902871},{"c":48.86,"h":48.86,"l":48.83,"n":19,"o":48.86,"t":"2026-09-24T15:30:00Z","v":3121,"vw":48.851597},{"c":48.805,"h":48.805,"l":48.8,"n":10,"o":48.805,"t":"2026-09-24T16:00:00Z","v":1000,"vw":48.8045},{"c":49.07,"h":49.1,"l":48.87,"n":36,"o":48.87,"t":"2026-09-24T16:15:00Z","v":5139,"vw":49.012996},{"c":49.16,"h":49.16,"l":49.16,"n":3,"o":49.16,"t":"2026-09-24T16:45:00Z","v":1136,"vw":49.16},{"c":49.13,"h":49.13,"l":49.13,"n":2,"o":49.13,"t":"2026-09-24T17:00:00Z","v":164,"vw":49.13},{"c":49.12,"h":49.16,"l":49.1,"n":4,"o":49.16,"t":"2026-09-24T17:15:00Z","v":1567,"vw":49.121851},{"c":49.045,"h":49.07,"l":49.045,"n":4,"o":49.07,"t":"2026-09-24T17:30:00Z","v":2130,"vw":49.048521},{"c":49.0876,"h":49.0876,"l":49.05,"n":4,"o":49.05,"t":"2026-09-24T17:45:00Z","v":739,"vw":49.081274},{"c":49.09,"h":49.09,"l":49.06,"n":7,"o":49.07,"t":"2026-09-24T18:00:00Z","v":756,"vw":49.068435},{"c":49.2,"h":49.2,"l":49.1077,"n":42,"o":49.14,"t":"2026-09-24T18:15:00Z","v":1269,"vw":49.135856},{"c":49.14,"h":49.16,"l":49.08,"n":12,"o":49.08,"t":"2026-09-24T18:30:00Z","v":3231,"vw":49.133333},{"c":49.1699,"h":49.17,"l":49.15,"n":4,"o":49.17,"t":"2026-09-24T18:45:00Z","v":670,"vw":49.163975},{"c":49.11,"h":49.14,"l":49.11,"n":22,"o":49.11,"t":"2026-09-24T19:00:00Z","v":1424,"vw":49.127115},{"c":49.13,"h":49.13,"l":49.1,"n":15,"o":49.1,"t":"2026-09-24T19:15:00Z","v":1303,"vw":49.109071},{"c":49.16,"h":49.16,"l":49.1259,"n":11,"o":49.1259,"t":"2026-09-24T19:30:00Z","v":581,"vw":49.143997},{"c":49.135,"h":49.18,"l":49.12,"n":28,"o":49.18,"t":"2026-09-24T19:45:00Z","v":2386,"vw":49.137874},{"c":49.15,"h":49.15,"l":49.15,"n":7,"o":49.15,"t":"2026-09-24T20:00:00Z","v":111,"vw":49.15},{"c":49.4296,"h":49.4296,"l":49.3,"n":20,"o":49.39,"t":"2026-09-25T13:30:00Z","v":9352,"vw":49.355756},{"c":49.33,"h":49.33,"l":49.25,"n":3,"o":49.25,"t":"2026-09-25T13:45:00Z","v":263,"vw":49.281563},{"c":49.17,"h":49.17,"l":49.17,"n":12,"o":49.17,"t":"2026-09-25T14:15:00Z","v":679,"vw":49.17},{"c":49.1901,"h":49.1901,"l":49.13,"n":4,"o":49.1701,"t":"2026-09-25T14:45:00Z","v":31049,"vw":49.14032},{"c":49.19,"h":49.245,"l":49.19,"n":112,"o":49.23,"t":"2026-09-25T15:00:00Z","v":30632,"vw":49.22967},{"c":49.245,"h":49.245,"l":49.245,"n":1,"o":49.245,"t":"2026-09-25T15:15:00Z","v":129,"vw":49.245},{"c":49.1921,"h":49.245,"l":49.19,"n":23,"o":49.245,"t":"2026-09-25T15:30:00Z","v":3221,"vw":49.199199},{"c":49.21,"h":49.21,"l":49.09,"n":44,"o":49.1,"t":"2026-09-25T15:45:00Z","v":7532,"vw":49.188797},{"c":49.445,"h":49.445,"l":49.3,"n":3,"o":49.3,"t":"2026-09-25T16:00:00Z","v":725,"vw":49.423473},{"c":49.435,"h":49.435,"l":49.38,"n":21,"o":49.38,"t":"2026-09-25T16:15:00Z","v":2145,"vw":49.404255},{"c":49.38,"h":49.38,"l":49.33,"n":11,"o":49.33,"t":"2026-09-25T16:30:00Z","v":1682,"vw":49.371875},{"c":49.35,"h":49.375,"l":49.3336,"n":20,"o":49.375,"t":"2026-09-25T16:45:00Z","v":5650,"vw":49.357359},{"c":49.345,"h":49.359,"l":49.345,"n":3,"o":49.359,"t":"2026-09-25T17:15:00Z","v":1105,"vw":49.349118},{"c":49.3,"h":49.34,"l":49.3,"n":3,"o":49.34,"t":"2026-09-25T17:30:00Z","v":478,"vw":49.317908},{"c":49.32,"h":49.3499,"l":49.32,"n":6,"o":49.3499,"t":"2026-09-25T18:30:00Z","v":654,"vw":49.344188},{"c":49.315,"h":49.3274,"l":49.305,"n":7,"o":49.305,"t":"2026-09-25T18:45:00Z","v":1621,"vw":49.32197},{"c":49.3401,"h":49.3401,"l":49.28,"n":4,"o":49.28,"t":"2026-09-25T19:00:00Z","v":373,"vw":49.303604},{"c":49.31,"h":49.33,"l":49.31,"n":6,"o":49.33,"t":"2026-09-25T19:15:00Z","v":627,"vw":49.325161},{"c":49.34,"h":49.34,"l":49.3,"n":11,"o":49.3,"t":"2026-09-25T19:30:00Z","v":2045,"vw":49.332274},{"c":49.28,"h":49.375,"l":49.28,"n":39,"o":49.375,"t":"2026-09-25T19:45:00Z","v":5871,"vw":49.311054},{"c":48.9231,"h":49.04,"l":48.9231,"n":17,"o":49.04,"t":"2026-09-28T13:30:00Z","v":1680,"vw":49.029268},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-09-28T13:45:00Z","v":507,"vw":48.92},{"c":48.92,"h":48.92,"l":48.92,"n":6,"o":48.92,"t":"2026-09-28T14:00:00Z","v":507,"vw":48.92},{"c":48.9801,"h":48.9801,"l":48.9801,"n":1,"o":48.9801,"t":"2026-09-28T14:15:00Z","v":156,"vw":48.9801},{"c":48.9645,"h":49.045,"l":48.9645,"n":2,"o":49.045,"t":"2026-09-28T14:30:00Z","v":628,"vw":49.031156},{"c":48.7552,"h":48.7552,"l":48.7552,"n":1,"o":48.7552,"t":"2026-09-28T15:00:00Z","v":100,"vw":48.7552},{"c":48.73,"h":48.76,"l":48.715,"n":15,"o":48.7365,"t":"2026-09-28T15:15:00Z","v":2005,"vw":48.725165},{"c":48.715,"h":48.715,"l":48.71,"n":3,"o":48.71,"t":"2026-09-28T15:30:00Z","v":310,"vw":48.71335},{"c":48.7,"h":48.72,"l":48.7,"n":2,"o":48.72,"t":"2026-09-28T15:45:00Z","v":2120,"vw":48.700943},{"c":48.755,"h":48.755,"l":48.69,"n":3,"o":48.69,"t":"2026-09-28T16:00:00Z","v":793,"vw":48.746071},{"c":48.95,"h":48.95,"l":48.79,"n":13,"o":48.79,"t":"2026-09-28T16:15:00Z","v":1457,"vw":48.85596},{"c":48.91,"h":49.05,"l":48.91,"n":6,"o":49.05,"t":"2026-09-28T16:30:00Z","v":524,"vw":49.00928},{"c":48.85,"h":48.905,"l":48.85,"n":2,"o":48.905,"t":"2026-09-28T16:45:00Z","v":325,"vw":48.886892},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-09-28T17:00:00Z","v":120,"vw":48.85},{"c":49.0399,"h":49.0399,"l":49.0399,"n":2,"o":49.0399,"t":"2026-09-28T17:15:00Z","v":167,"vw":49.0399},{"c":48.93,"h":48.9485,"l":48.93,"n":6,"o":48.9485,"t":"2026-09-28T17:30:00Z","v":5081,"vw":48.93338},{"c":48.95,"h":48.96,"l":48.92,"n":10,"o":48.92,"t":"2026-09-28T17:45:00Z","v":7257,"vw":48.929313},{"c":48.97,"h":48.99,"l":48.97,"n":3,"o":48.99,"t":"2026-09-28T18:00:00Z","v":300,"vw":48.983333},{"c":48.94,"h":48.95,"l":48.94,"n":4,"o":48.95,"t":"2026-09-28T18:15:00Z","v":503,"vw":48.942883},{"c":48.9762,"h":48.9762,"l":48.95,"n":6,"o":48.95,"t":"2026-09-28T18:30:00Z","v":565,"vw":48.96884},{"c":48.985,"h":48.985,"l":48.94,"n":79,"o":48.94,"t":"2026-09-28T18:45:00Z","v":5370,"vw":48.947421},{"c":48.86,"h":48.98,"l":48.86,"n":16,"o":48.98,"t":"2026-09-28T19:00:00Z","v":1897,"vw":48.935502},{"c":48.91,"h":48.92,"l":48.83,"n":13,"o":48.845,"t":"2026-09-28T19:15:00Z","v":15030,"vw":48.877848},{"c":48.9,"h":48.92,"l":48.89,"n":13,"o":48.92,"t":"2026-09-28T19:30:00Z","v":1039,"vw":48.908903},{"c":48.83,"h":48.9,"l":48.83,"n":41,"o":48.89,"t":"2026-09-28T19:45:00Z","v":6791,"vw":48.855044},{"c":48.91,"h":48.91,"l":48.91,"n":13,"o":48.91,"t":"2026-09-29T13:30:00Z","v":920,"vw":48.91},{"c":48.87,"h":48.87,"l":48.7701,"n":3,"o":48.7701,"t":"2026-09-29T13:45:00Z","v":702,"vw":48.851901},{"c":48.785,"h":48.785,"l":48.785,"n":1,"o":48.785,"t":"2026-09-29T14:00:00Z","v":334,"vw":48.785},{"c":48.69,"h":48.69,"l":48.69,"n":4,"o":48.69,"t":"2026-09-29T14:30:00Z","v":539,"vw":48.69},{"c":48.6999,"h":48.6999,"l":48.655,"n":3,"o":48.655,"t":"2026-09-29T14:45:00Z","v":763,"vw":48.664744},{"c":48.54,"h":48.54,"l":48.49,"n":9,"o":48.49,"t":"2026-09-29T15:30:00Z","v":1652,"vw":48.504514},{"c":48.48,"h":48.55,"l":48.48,"n":4,"o":48.55,"t":"2026-09-29T15:45:00Z","v":531,"vw":48.536},{"c":48.475,"h":48.5,"l":48.45,"n":17,"o":48.46,"t":"2026-09-29T16:15:00Z","v":2013,"vw":48.473375},{"c":48.4494,"h":48.4581,"l":48.4494,"n":5,"o":48.4581,"t":"2026-09-29T16:30:00Z","v":1045,"vw":48.45715},{"c":48.41,"h":48.41,"l":48.41,"n":7,"o":48.41,"t":"2026-09-29T16:45:00Z","v":473,"vw":48.41},{"c":48.39,"h":48.395,"l":48.385,"n":4,"o":48.385,"t":"2026-09-29T17:00:00Z","v":1640,"vw":48.387437},{"c":48.385,"h":48.385,"l":48.385,"n":1,"o":48.385,"t":"2026-09-29T17:15:00Z","v":100,"vw":48.385},{"c":48.43,"h":48.43,"l":48.4134,"n":5,"o":48.4134,"t":"2026-09-29T17:30:00Z","v":796,"vw":48.421363},{"c":48.395,"h":48.4537,"l":48.395,"n":5,"o":48.4537,"t":"2026-09-29T17:45:00Z","v":1014,"vw":48.419508},{"c":48.4572,"h":48.47,"l":48.4221,"n":5,"o":48.47,"t":"2026-09-29T18:00:00Z","v":3608,"vw":48.424673},{"c":48.48,"h":48.48,"l":48.46,"n":8,"o":48.46,"t":"2026-09-29T18:15:00Z","v":1182,"vw":48.469467},{"c":48.605,"h":48.605,"l":48.48,"n":16,"o":48.5,"t":"2026-09-29T18:30:00Z","v":1527,"vw":48.553161},{"c":48.54,"h":48.57,"l":48.54,"n":6,"o":48.57,"t":"2026-09-29T18:45:00Z","v":1005,"vw":48.556832},{"c":48.59,"h":48.59,"l":48.564,"n":6,"o":48.564,"t":"2026-09-29T19:00:00Z","v":3362,"vw":48.588645},{"c":48.59,"h":48.5999,"l":48.59,"n":2,"o":48.5999,"t":"2026-09-29T19:15:00Z","v":2772,"vw":48.599004},{"c":48.6661,"h":48.6661,"l":48.6101,"n":8,"o":48.6101,"t":"2026-09-29T19:30:00Z","v":533,"vw":48.64882},{"c":48.7,"h":48.72,"l":48.69,"n":15,"o":48.69,"t":"2026-09-29T19:45:00Z","v":1549,"vw":48.697632},{"c":48.77,"h":48.92,"l":48.76,"n":16,"o":48.92,"t":"2026-09-30T13:30:00Z","v":3421,"vw":48.84651},{"c":48.75,"h":48.79,"l":48.75,"n":20,"o":48.78,"t":"2026-09-30T13:45:00Z","v":5524,"vw":48.775966},{"c":48.8399,"h":48.84,"l":48.7,"n":8,"o":48.7,"t":"2026-09-30T14:00:00Z","v":3828,"vw":48.809511},{"c":48.8,"h":48.8,"l":48.68,"n":10,"o":48.68,"t":"2026-09-30T14:30:00Z","v":3255,"vw":48.753103},{"c":48.84,"h":48.85,"l":48.837,"n":14,"o":48.84,"t":"2026-09-30T15:00:00Z","v":3362,"vw":48.839981},{"c":48.78,"h":48.7839,"l":48.78,"n":3,"o":48.7839,"t":"2026-09-30T15:15:00Z","v":360,"vw":48.782129},{"c":48.77,"h":48.825,"l":48.77,"n":9,"o":48.8172,"t":"2026-09-30T15:30:00Z","v":2159,"vw":48.805513},{"c":48.72,"h":48.72,"l":48.72,"n":7,"o":48.72,"t":"2026-09-30T15:45:00Z","v":1126,"vw":48.72},{"c":48.7539,"h":48.7717,"l":48.74,"n":10,"o":48.74,"t":"2026-09-30T16:00:00Z","v":1569,"vw":48.755174},{"c":48.765,"h":48.785,"l":48.765,"n":6,"o":48.78,"t":"2026-09-30T16:15:00Z","v":531,"vw":48.777846},{"c":48.7692,"h":48.77,"l":48.75,"n":5,"o":48.75,"t":"2026-09-30T16:45:00Z","v":655,"vw":48.75797},{"c":48.7259,"h":48.765,"l":48.7259,"n":15,"o":48.7501,"t":"2026-09-30T17:00:00Z","v":4552,"vw":48.753788},{"c":48.69,"h":48.71,"l":48.69,"n":4,"o":48.71,"t":"2026-09-30T17:15:00Z","v":840,"vw":48.693274},{"c":48.72,"h":48.72,"l":48.72,"n":2,"o":48.72,"t":"2026-09-30T17:30:00Z","v":600,"vw":48.72},{"c":48.69,"h":48.73,"l":48.69,"n":22,"o":48.71,"t":"2026-09-30T17:45:00Z","v":1291,"vw":48.712204},{"c":48.71,"h":48.715,"l":48.69,"n":11,"o":48.715,"t":"2026-09-30T18:00:00Z","v":671,"vw":48.700226},{"c":48.65,"h":48.7151,"l":48.65,"n":14,"o":48.7151,"t":"2026-09-30T18:15:00Z","v":2673,"vw":48.699736},{"c":48.6599,"h":48.67,"l":48.6583,"n":8,"o":48.67,"t":"2026-09-30T18:30:00Z","v":1141,"vw":48.66119},{"c":48.682,"h":48.682,"l":48.67,"n":5,"o":48.67,"t":"2026-09-30T18:45:00Z","v":829,"vw":48.672419},{"c":48.6661,"h":48.7199,"l":48.665,"n":23,"o":48.71,"t":"2026-09-30T19:00:00Z","v":3050,"vw":48.676991},{"c":48.665,"h":48.685,"l":48.66,"n":13,"o":48.685,"t":"2026-09-30T19:15:00Z","v":7539,"vw":48.669319},{"c":48.69,"h":48.6991,"l":48.655,"n":14,"o":48.655,"t":"2026-09-30T19:30:00Z","v":2147,"vw":48.669227},{"c":48.525,"h":48.6799,"l":48.525,"n":46,"o":48.6799,"t":"2026-09-30T19:45:00Z","v":4668,"vw":48.58826},{"c":48.52,"h":48.52,"l":48.52,"n":1,"o":48.52,"t":"2026-09-30T22:00:00Z","v":190,"vw":48.52},{"c":48.4599,"h":48.61,"l":48.4599,"n":17,"o":48.61,"t":"2026-10-01T13:30:00Z","v":3725,"vw":48.585785},{"c":48.39,"h":48.4734,"l":48.39,"n":4,"o":48.4734,"t":"2026-10-01T13:45:00Z","v":1275,"vw":48.438773},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-01T14:15:00Z","v":202,"vw":48.43},{"c":48.365,"h":48.365,"l":48.365,"n":1,"o":48.365,"t":"2026-10-01T14:30:00Z","v":1161,"vw":48.365},{"c":48.39,"h":48.39,"l":48.36,"n":10,"o":48.36,"t":"2026-10-01T14:45:00Z","v":969,"vw":48.373778},{"c":48.3175,"h":48.3386,"l":48.3175,"n":4,"o":48.3386,"t":"2026-10-01T15:00:00Z","v":1454,"vw":48.330745},{"c":48.41,"h":48.41,"l":48.375,"n":10,"o":48.395,"t":"2026-10-01T15:15:00Z","v":5310,"vw":48.380706},{"c":48.43,"h":48.495,"l":48.37,"n":22,"o":48.37,"t":"2026-10-01T15:30:00Z","v":9515,"vw":48.450486},{"c":48.565,"h":48.565,"l":48.46,"n":18,"o":48.46,"t":"2026-10-01T15:45:00Z","v":2564,"vw":48.531784},{"c":48.685,"h":48.685,"l":48.67,"n":3,"o":48.68,"t":"2026-10-01T16:15:00Z","v":621,"vw":48.677504},{"c":48.73,"h":48.735,"l":48.68,"n":10,"o":48.68,"t":"2026-10-01T16:30:00Z","v":2709,"vw":48.706462},{"c":48.7519,"h":48.7519,"l":48.72,"n":2,"o":48.72,"t":"2026-10-01T17:00:00Z","v":288,"vw":48.733845},{"c":48.8629,"h":48.8629,"l":48.8629,"n":2,"o":48.8629,"t":"2026-10-01T17:45:00Z","v":121,"vw":48.8629},{"c":48.7,"h":48.735,"l":48.7,"n":7,"o":48.735,"t":"2026-10-01T18:00:00Z","v":1720,"vw":48.714013},{"c":48.83,"h":48.83,"l":48.795,"n":24,"o":48.795,"t":"2026-10-01T18:15:00Z","v":1706,"vw":48.800747},{"c":48.8399,"h":48.91,"l":48.8399,"n":14,"o":48.8661,"t":"2026-10-01T18:30:00Z","v":4301,"vw":48.843685},{"c":48.805,"h":48.82,"l":48.79,"n":6,"o":48.82,"t":"2026-10-01T18:45:00Z","v":3535,"vw":48.811417},{"c":48.8199,"h":48.82,"l":48.795,"n":15,"o":48.795,"t":"2026-10-01T19:00:00Z","v":3851,"vw":48.818824},{"c":48.85,"h":48.85,"l":48.805,"n":14,"o":48.83,"t":"2026-10-01T19:15:00Z","v":6349,"vw":48.843777},{"c":48.836,"h":48.86,"l":48.815,"n":16,"o":48.86,"t":"2026-10-01T19:30:00Z","v":11248,"vw":48.829483},{"c":48.78,"h":48.82,"l":48.78,"n":28,"o":48.805,"t":"2026-10-01T19:45:00Z","v":4435,"vw":48.793315},{"c":49.3629,"h":49.3629,"l":49.25,"n":13,"o":49.25,"t":"2026-10-02T13:30:00Z","v":1836,"vw":49.280324},{"c":49.36,"h":49.3701,"l":49.36,"n":3,"o":49.3701,"t":"2026-10-02T14:15:00Z","v":267,"vw":49.364154},{"c":49.375,"h":49.375,"l":49.375,"n":1,"o":49.375,"t":"2026-10-02T14:30:00Z","v":532,"vw":49.375},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-10-02T14:45:00Z","v":136,"vw":49.53},{"c":49.24,"h":49.463,"l":49.24,"n":9,"o":49.463,"t":"2026-10-02T15:00:00Z","v":713,"vw":49.323758},{"c":49.365,"h":49.37,"l":49.34,"n":9,"o":49.34,"t":"2026-10-02T15:30:00Z","v":543,"vw":49.357429},{"c":49.38,"h":49.38,"l":49.38,"n":2,"o":49.38,"t":"2026-10-02T15:45:00Z","v":371,"vw":49.38},{"c":49.33,"h":49.33,"l":49.33,"n":2,"o":49.33,"t":"2026-10-02T16:00:00Z","v":1815,"vw":49.33},{"c":49.265,"h":49.265,"l":49.265,"n":1,"o":49.265,"t":"2026-10-02T16:15:00Z","v":100,"vw":49.265},{"c":49.36,"h":49.38,"l":49.36,"n":4,"o":49.38,"t":"2026-10-02T17:00:00Z","v":286,"vw":49.372188},{"c":49.355,"h":49.355,"l":49.32,"n":2,"o":49.32,"t":"2026-10-02T17:15:00Z","v":665,"vw":49.348684},{"c":49.2834,"h":49.2834,"l":49.265,"n":2,"o":49.265,"t":"2026-10-02T17:30:00Z","v":543,"vw":49.271032},{"c":49.35,"h":49.37,"l":49.325,"n":8,"o":49.325,"t":"2026-10-02T17:45:00Z","v":5447,"vw":49.362095},{"c":49.3493,"h":49.3493,"l":49.3,"n":17,"o":49.31,"t":"2026-10-02T18:00:00Z","v":5646,"vw":49.325331},{"c":49.3,"h":49.3244,"l":49.3,"n":5,"o":49.32,"t":"2026-10-02T18:15:00Z","v":942,"vw":49.317185},{"c":49.33,"h":49.3301,"l":49.33,"n":2,"o":49.3301,"t":"2026-10-02T18:30:00Z","v":2328,"vw":49.330096},{"c":49.3699,"h":49.3699,"l":49.3699,"n":1,"o":49.3699,"t":"2026-10-02T18:45:00Z","v":580,"vw":49.3699},{"c":49.35,"h":49.38,"l":49.335,"n":21,"o":49.38,"t":"2026-10-02T19:00:00Z","v":5046,"vw":49.354823},{"c":49.33,"h":49.36,"l":49.31,"n":8,"o":49.35,"t":"2026-10-02T19:15:00Z","v":8481,"vw":49.337909},{"c":49.355,"h":49.37,"l":49.34,"n":11,"o":49.34,"t":"2026-10-02T19:30:00Z","v":4447,"vw":49.347215},{"c":49.285,"h":49.32,"l":49.26,"n":81,"o":49.28,"t":"2026-10-02T19:45:00Z","v":7510,"vw":49.287917},{"c":49.31,"h":49.31,"l":49.31,"n":3,"o":49.31,"t":"2026-10-02T20:00:00Z","v":144,"vw":49.31},{"c":49.155,"h":49.47,"l":49.155,"n":16,"o":49.47,"t":"2026-10-05T13:30:00Z","v":1794,"vw":49.435497},{"c":49.02,"h":49.02,"l":49.02,"n":2,"o":49.02,"t":"2026-10-05T13:45:00Z","v":218,"vw":49.02},{"c":49.46,"h":49.46,"l":49.0817,"n":6,"o":49.0817,"t":"2026-10-05T14:00:00Z","v":2451,"vw":49.303854},{"c":49.5061,"h":49.58,"l":49.49,"n":34,"o":49.58,"t":"2026-10-05T14:15:00Z","v":4942,"vw":49.512107},{"c":49.42,"h":49.42,"l":49.3722,"n":3,"o":49.42,"t":"2026-10-05T14:30:00Z","v":1794,"vw":49.416749},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-05T14:45:00Z","v":169,"vw":49.4},{"c":49.38,"h":49.4268,"l":49.38,"n":16,"o":49.3944,"t":"2026-10-05T15:00:00Z","v":2483,"vw":49.402088},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-05T15:45:00Z","v":130,"vw":49.53},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-10-05T16:00:00Z","v":1668,"vw":49.55},{"c":49.5886,"h":49.61,"l":49.5886,"n":2,"o":49.61,"t":"2026-10-05T16:15:00Z","v":1136,"vw":49.607909},{"c":49.6749,"h":49.6749,"l":49.6749,"n":1,"o":49.6749,"t":"2026-10-05T16:30:00Z","v":397,"vw":49.6749},{"c":49.63,"h":49.6903,"l":49.63,"n":3,"o":49.6903,"t":"2026-10-05T16:45:00Z","v":752,"vw":49.638099},{"c":49.625,"h":49.625,"l":49.625,"n":3,"o":49.625,"t":"2026-10-05T17:00:00Z","v":137,"vw":49.625},{"c":49.6,"h":49.6,"l":49.6,"n":2,"o":49.6,"t":"2026-10-05T17:15:00Z","v":200,"vw":49.6},{"c":49.61,"h":49.6456,"l":49.5835,"n":4,"o":49.6456,"t":"2026-10-05T17:30:00Z","v":4095,"vw":49.610997},{"c":49.7217,"h":49.7217,"l":49.7217,"n":1,"o":49.7217,"t":"2026-10-05T17:45:00Z","v":102,"vw":49.7217},{"c":49.75,"h":49.75,"l":49.71,"n":3,"o":49.71,"t":"2026-10-05T18:15:00Z","v":1481,"vw":49.72973},{"c":49.75,"h":49.75,"l":49.67,"n":33,"o":49.67,"t":"2026-10-05T18:45:00Z","v":8051,"vw":49.715184},{"c":49.83,"h":49.83,"l":49.7444,"n":55,"o":49.76,"t":"2026-10-05T19:00:00Z","v":12224,"vw":49.765552},{"c":49.77,"h":49.815,"l":49.77,"n":11,"o":49.815,"t":"2026-10-05T19:15:00Z","v":1758,"vw":49.803326},{"c":49.765,"h":49.77,"l":49.72,"n":59,"o":49.735,"t":"2026-10-05T19:30:00Z","v":19483,"vw":49.75716},{"c":49.61,"h":49.74,"l":49.57,"n":46,"o":49.74,"t":"2026-10-05T19:45:00Z","v":9015,"vw":49.590592},{"c":49.62,"h":49.62,"l":49.62,"n":4,"o":49.62,"t":"2026-10-05T20:00:00Z","v":444,"vw":49.62},{"c":49.805,"h":49.87,"l":49.805,"n":12,"o":49.81,"t":"2026-10-06T13:30:00Z","v":3799,"vw":49.832287},{"c":49.86,"h":49.87,"l":49.8318,"n":9,"o":49.87,"t":"2026-10-06T14:00:00Z","v":772,"vw":49.857656},{"c":49.6,"h":49.655,"l":49.6,"n":2,"o":49.655,"t":"2026-10-06T14:15:00Z","v":1106,"vw":49.62014},{"c":49.73,"h":49.73,"l":49.6425,"n":2,"o":49.6425,"t":"2026-10-06T14:45:00Z","v":5307,"vw":49.728351},{"c":49.76,"h":49.778,"l":49.7156,"n":12,"o":49.7156,"t":"2026-10-06T15:00:00Z","v":981,"vw":49.753708},{"c":49.815,"h":49.815,"l":49.815,"n":2,"o":49.815,"t":"2026-10-06T15:15:00Z","v":756,"vw":49.815},{"c":49.81,"h":49.82,"l":49.81,"n":12,"o":49.815,"t":"2026-10-06T15:30:00Z","v":1035,"vw":49.812},{"c":49.775,"h":49.8,"l":49.775,"n":5,"o":49.795,"t":"2026-10-06T15:45:00Z","v":449,"vw":49.786044},{"c":49.7278,"h":49.7278,"l":49.7278,"n":1,"o":49.7278,"t":"2026-10-06T16:00:00Z","v":348,"vw":49.7278},{"c":49.7,"h":49.715,"l":49.685,"n":60,"o":49.685,"t":"2026-10-06T16:30:00Z","v":23824,"vw":49.700638},{"c":49.62,"h":49.635,"l":49.61,"n":86,"o":49.63,"t":"2026-10-06T17:00:00Z","v":29761,"vw":49.618281},{"c":49.58,"h":49.62,"l":49.58,"n":10,"o":49.62,"t":"2026-10-06T17:15:00Z","v":718,"vw":49.594724},{"c":49.57,"h":49.5726,"l":49.57,"n":7,"o":49.5711,"t":"2026-10-06T17:30:00Z","v":810,"vw":49.571406},{"c":49.5824,"h":49.5824,"l":49.5824,"n":1,"o":49.5824,"t":"2026-10-06T17:45:00Z","v":625,"vw":49.5824},{"c":49.5621,"h":49.5621,"l":49.555,"n":6,"o":49.555,"t":"2026-10-06T18:00:00Z","v":479,"vw":49.556851},{"c":49.534,"h":49.56,"l":49.534,"n":3,"o":49.56,"t":"2026-10-06T18:15:00Z","v":205,"vw":49.547},{"c":49.5,"h":49.5,"l":49.49,"n":6,"o":49.49,"t":"2026-10-06T18:30:00Z","v":3241,"vw":49.498786},{"c":49.5001,"h":49.5196,"l":49.5,"n":14,"o":49.5196,"t":"2026-10-06T18:45:00Z","v":2938,"vw":49.510809},{"c":49.52,"h":49.53,"l":49.51,"n":19,"o":49.521,"t":"2026-10-06T19:00:00Z","v":10722,"vw":49.520284},{"c":49.5,"h":49.54,"l":49.5,"n":10,"o":49.51,"t":"2026-10-06T19:15:00Z","v":2068,"vw":49.519411},{"c":49.48,"h":49.48,"l":49.47,"n":11,"o":49.48,"t":"2026-10-06T19:30:00Z","v":864,"vw":49.474286},{"c":49.52,"h":49.54,"l":49.46,"n":202,"o":49.48,"t":"2026-10-06T19:45:00Z","v":24211,"vw":49.509746},{"c":49.51,"h":49.51,"l":49.51,"n":3,"o":49.51,"t":"2026-10-06T20:00:00Z","v":23639,"vw":49.51},{"c":49.07,"h":49.07,"l":49.07,"n":8,"o":49.07,"t":"2026-10-07T13:30:00Z","v":1730,"vw":49.07},{"c":48.915,"h":48.915,"l":48.915,"n":26,"o":48.915,"t":"2026-10-07T14:00:00Z","v":569,"vw":48.915},{"c":48.77,"h":48.78,"l":48.77,"n":9,"o":48.78,"t":"2026-10-07T14:15:00Z","v":873,"vw":48.77375},{"c":48.82,"h":48.82,"l":48.82,"n":2,"o":48.82,"t":"2026-10-07T14:30:00Z","v":375,"vw":48.82},{"c":48.7883,"h":48.7883,"l":48.7291,"n":8,"o":48.7291,"t":"2026-10-07T14:45:00Z","v":1621,"vw":48.743726},{"c":48.77,"h":48.77,"l":48.7101,"n":7,"o":48.745,"t":"2026-10-07T15:00:00Z","v":1597,"vw":48.74104},{"c":48.6935,"h":48.7291,"l":48.6935,"n":4,"o":48.7291,"t":"2026-10-07T15:30:00Z","v":524,"vw":48.719736},{"c":48.8007,"h":48.8007,"l":48.8007,"n":2,"o":48.8007,"t":"2026-10-07T16:00:00Z","v":119,"vw":48.8007},{"c":48.825,"h":48.825,"l":48.825,"n":1,"o":48.825,"t":"2026-10-07T16:15:00Z","v":657,"vw":48.825},{"c":48.815,"h":48.86,"l":48.815,"n":3,"o":48.86,"t":"2026-10-07T16:45:00Z","v":350,"vw":48.834916},{"c":48.86,"h":48.86,"l":48.86,"n":1,"o":48.86,"t":"2026-10-07T17:00:00Z","v":100,"vw":48.86},{"c":48.93,"h":48.93,"l":48.9264,"n":3,"o":48.9264,"t":"2026-10-07T17:15:00Z","v":484,"vw":48.927218},{"c":48.8907,"h":48.8951,"l":48.88,"n":6,"o":48.89,"t":"2026-10-07T17:30:00Z","v":6230,"vw":48.885723},{"c":48.91,"h":48.91,"l":48.86,"n":4,"o":48.905,"t":"2026-10-07T17:45:00Z","v":1046,"vw":48.89301},{"c":48.8899,"h":48.8899,"l":48.8899,"n":1,"o":48.8899,"t":"2026-10-07T18:15:00Z","v":860,"vw":48.8899},{"c":48.845,"h":48.89,"l":48.84,"n":14,"o":48.89,"t":"2026-10-07T18:30:00Z","v":3879,"vw":48.862404},{"c":48.91,"h":48.91,"l":48.87,"n":8,"o":48.89,"t":"2026-10-07T18:45:00Z","v":2047,"vw":48.889362},{"c":48.9,"h":48.908,"l":48.89,"n":16,"o":48.8965,"t":"2026-10-07T19:00:00Z","v":4113,"vw":48.900303},{"c":48.89,"h":48.89,"l":48.8701,"n":19,"o":48.89,"t":"2026-10-07T19:15:00Z","v":3432,"vw":48.872228},{"c":48.8422,"h":48.905,"l":48.8422,"n":5,"o":48.905,"t":"2026-10-07T19:30:00Z","v":2602,"vw":48.885826},{"c":48.85,"h":48.855,"l":48.83,"n":9,"o":48.855,"t":"2026-10-07T19:45:00Z","v":1256,"vw":48.843173},{"c":48.61,"h":48.75,"l":48.61,"n":18,"o":48.75,"t":"2026-10-08T13:30:00Z","v":1872,"vw":48.695189},{"c":48.6275,"h":48.64,"l":48.6275,"n":77,"o":48.63,"t":"2026-10-08T14:30:00Z","v":13282,"vw":48.630466},{"c":48.565,"h":48.565,"l":48.565,"n":2,"o":48.565,"t":"2026-10-08T14:45:00Z","v":1192,"vw":48.565},{"c":48.53,"h":48.57,"l":48.53,"n":2,"o":48.57,"t":"2026-10-08T15:00:00Z","v":400,"vw":48.54},{"c":48.4699,"h":48.4699,"l":48.4699,"n":2,"o":48.4699,"t":"2026-10-08T15:15:00Z","v":2449,"vw":48.4699},{"c":48.44,"h":48.44,"l":48.44,"n":3,"o":48.44,"t":"2026-10-08T15:30:00Z","v":201,"vw":48.44},{"c":48.5277,"h":48.5277,"l":48.5277,"n":2,"o":48.5277,"t":"2026-10-08T15:45:00Z","v":101,"vw":48.5277},{"c":48.5951,"h":48.6,"l":48.56,"n":4,"o":48.56,"t":"2026-10-08T16:00:00Z","v":933,"vw":48.585955},{"c":48.6727,"h":48.89,"l":48.6727,"n":30,"o":48.68,"t":"2026-10-08T16:15:00Z","v":4115,"vw":48.806851},{"c":48.635,"h":48.665,"l":48.635,"n":4,"o":48.665,"t":"2026-10-08T16:30:00Z","v":5433,"vw":48.658083},{"c":48.74,"h":48.74,"l":48.635,"n":3,"o":48.6451,"t":"2026-10-08T16:45:00Z","v":415,"vw":48.664073},{"c":48.71,"h":48.71,"l":48.7,"n":4,"o":48.7,"t":"2026-10-08T17:00:00Z","v":400,"vw":48.7025},{"c":48.7415,"h":48.7415,"l":48.7415,"n":2,"o":48.7415,"t":"2026-10-08T17:15:00Z","v":219,"vw":48.7415},{"c":48.795,"h":48.8099,"l":48.78,"n":6,"o":48.78,"t":"2026-10-08T17:30:00Z","v":1266,"vw":48.794273},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-08T17:45:00Z","v":500,"vw":48.82},{"c":48.91,"h":48.93,"l":48.8701,"n":15,"o":48.8701,"t":"2026-10-08T18:00:00Z","v":373444,"vw":48.90993},{"c":48.89,"h":48.91,"l":48.86,"n":10,"o":48.86,"t":"2026-10-08T18:15:00Z","v":4605,"vw":48.900745},{"c":48.842,"h":48.87,"l":48.842,"n":7,"o":48.87,"t":"2026-10-08T18:30:00Z","v":998,"vw":48.864977},{"c":48.85,"h":48.87,"l":48.82,"n":13,"o":48.85,"t":"2026-10-08T18:45:00Z","v":3738,"vw":48.833535},{"c":48.915,"h":48.915,"l":48.85,"n":3,"o":48.85,"t":"2026-10-08T19:00:00Z","v":1771,"vw":48.888546},{"c":48.915,"h":48.93,"l":48.915,"n":9,"o":48.93,"t":"2026-10-08T19:15:00Z","v":3165,"vw":48.922595},{"c":48.91,"h":48.92,"l":48.91,"n":5,"o":48.91,"t":"2026-10-08T19:30:00Z","v":507,"vw":48.913662},{"c":48.99,"h":49.01,"l":48.94,"n":41,"o":48.94,"t":"2026-10-08T19:45:00Z","v":14885,"vw":48.979153},{"c":48.99,"h":48.99,"l":48.99,"n":5,"o":48.99,"t":"2026-10-08T20:00:00Z","v":254,"vw":48.99},{"c":49.08,"h":49.2,"l":49.08,"n":26,"o":49.2,"t":"2026-10-09T13:30:00Z","v":1141,"vw":49.159681},{"c":49.0301,"h":49.0301,"l":49.025,"n":2,"o":49.025,"t":"2026-10-09T13:45:00Z","v":865,"vw":49.027948},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-09T14:30:00Z","v":116,"vw":49.05},{"c":49.06,"h":49.115,"l":49.06,"n":29,"o":49.06,"t":"2026-10-09T14:45:00Z","v":3249,"vw":49.07147},{"c":49.08,"h":49.1,"l":49.08,"n":18,"o":49.0836,"t":"2026-10-09T15:00:00Z","v":931,"vw":49.090063},{"c":49.185,"h":49.21,"l":49.185,"n":3,"o":49.21,"t":"2026-10-09T15:15:00Z","v":341,"vw":49.201667},{"c":49.15,"h":49.15,"l":49.1439,"n":2,"o":49.1439,"t":"2026-10-09T15:30:00Z","v":700,"vw":49.145643},{"c":49.1133,"h":49.13,"l":49.1133,"n":3,"o":49.13,"t":"2026-10-09T15:45:00Z","v":242,"vw":49.120437},{"c":49.13,"h":49.13,"l":49.11,"n":5,"o":49.11,"t":"2026-10-09T16:00:00Z","v":625,"vw":49.123937},{"c":49.1051,"h":49.135,"l":49.1051,"n":3,"o":49.1218,"t":"2026-10-09T16:15:00Z","v":1261,"vw":49.123483},{"c":49.15,"h":49.1767,"l":49.15,"n":13,"o":49.1509,"t":"2026-10-09T16:30:00Z","v":6125,"vw":49.156762},{"c":49.18,"h":49.2,"l":49.1782,"n":12,"o":49.1782,"t":"2026-10-09T16:45:00Z","v":3241,"vw":49.181763},{"c":49.185,"h":49.2,"l":49.18,"n":73,"o":49.18,"t":"2026-10-09T17:00:00Z","v":11257,"vw":49.189043},{"c":49.2,"h":49.21,"l":49.185,"n":14,"o":49.185,"t":"2026-10-09T17:15:00Z","v":2773,"vw":49.193763},{"c":49.235,"h":49.235,"l":49.235,"n":1,"o":49.235,"t":"2026-10-09T17:30:00Z","v":300,"vw":49.235},{"c":49.28,"h":49.28,"l":49.24,"n":3,"o":49.24,"t":"2026-10-09T17:45:00Z","v":470,"vw":49.261735},{"c":49.2705,"h":49.2705,"l":49.2705,"n":1,"o":49.2705,"t":"2026-10-09T18:00:00Z","v":132,"vw":49.2705},{"c":49.315,"h":49.315,"l":49.305,"n":8,"o":49.31,"t":"2026-10-09T18:15:00Z","v":910,"vw":49.310411},{"c":49.31,"h":49.315,"l":49.31,"n":3,"o":49.315,"t":"2026-10-09T18:30:00Z","v":355,"vw":49.313433},{"c":49.335,"h":49.335,"l":49.335,"n":2,"o":49.335,"t":"2026-10-09T18:45:00Z","v":201,"vw":49.335},{"c":49.37,"h":49.37,"l":49.33,"n":18,"o":49.36,"t":"2026-10-09T19:00:00Z","v":4669,"vw":49.357972},{"c":49.3301,"h":49.365,"l":49.3301,"n":7,"o":49.365,"t":"2026-10-09T19:15:00Z","v":1351,"vw":49.345912},{"c":49.32,"h":49.335,"l":49.32,"n":16,"o":49.335,"t":"2026-10-09T19:30:00Z","v":940,"vw":49.326818},{"c":49.27,"h":49.27,"l":49.25,"n":11,"o":49.26,"t":"2026-10-09T19:45:00Z","v":1229,"vw":49.264822},{"c":49.27,"h":49.27,"l":49.27,"n":4,"o":49.27,"t":"2026-10-09T20:00:00Z","v":103,"vw":49.27},{"c":49.22,"h":49.32,"l":49.22,"n":36,"o":49.22,"t":"2026-10-12T13:30:00Z","v":2303,"vw":49.238754},{"c":49.25,"h":49.26,"l":49.14,"n":16,"o":49.14,"t":"2026-10-12T13:45:00Z","v":5803,"vw":49.252469},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-12T14:00:00Z","v":100,"vw":49.19},{"c":49.22,"h":49.235,"l":49.22,"n":12,"o":49.235,"t":"2026-10-12T14:15:00Z","v":1387,"vw":49.223852},{"c":49.239,"h":49.26,"l":49.23,"n":5,"o":49.26,"t":"2026-10-12T14:45:00Z","v":5512,"vw":49.248976},{"c":49.28,"h":49.28,"l":49.27,"n":20,"o":49.27,"t":"2026-10-12T15:00:00Z","v":3037,"vw":49.273175},{"c":49.25,"h":49.25,"l":49.25,"n":4,"o":49.25,"t":"2026-10-12T15:15:00Z","v":143,"vw":49.25},{"c":49.31,"h":49.3177,"l":49.27,"n":6,"o":49.27,"t":"2026-10-12T15:30:00Z","v":507,"vw":49.29582},{"c":49.3,"h":49.3,"l":49.29,"n":7,"o":49.2901,"t":"2026-10-12T15:45:00Z","v":1129,"vw":49.29455},{"c":49.29,"h":49.305,"l":49.29,"n":16,"o":49.3,"t":"2026-10-12T16:00:00Z","v":5784,"vw":49.30441},{"c":49.27,"h":49.27,"l":49.26,"n":3,"o":49.26,"t":"2026-10-12T16:30:00Z","v":518,"vw":49.264255},{"c":49.24,"h":49.25,"l":49.24,"n":5,"o":49.25,"t":"2026-10-12T16:45:00Z","v":1700,"vw":49.248094},{"c":49.23,"h":49.26,"l":49.23,"n":10,"o":49.25,"t":"2026-10-12T17:15:00Z","v":2378,"vw":49.250879},{"c":49.24,"h":49.24,"l":49.22,"n":2,"o":49.22,"t":"2026-10-12T17:30:00Z","v":235,"vw":49.228511},{"c":49.2183,"h":49.24,"l":49.2183,"n":13,"o":49.22,"t":"2026-10-12T17:45:00Z","v":2877,"vw":49.22604},{"c":49.24,"h":49.25,"l":49.24,"n":17,"o":49.24,"t":"2026-10-12T18:00:00Z","v":3350,"vw":49.243661},{"c":49.23,"h":49.23,"l":49.22,"n":7,"o":49.22,"t":"2026-10-12T18:15:00Z","v":715,"vw":49.22813},{"c":49.2,"h":49.21,"l":49.2,"n":9,"o":49.21,"t":"2026-10-12T18:30:00Z","v":2199,"vw":49.208707},{"c":49.18,"h":49.21,"l":49.1616,"n":20,"o":49.2088,"t":"2026-10-12T18:45:00Z","v":3227,"vw":49.182392},{"c":49.17,"h":49.1863,"l":49.16,"n":8,"o":49.16,"t":"2026-10-12T19:00:00Z","v":3729,"vw":49.171562},{"c":49.1499,"h":49.18,"l":49.14,"n":10,"o":49.18,"t":"2026-10-12T19:15:00Z","v":2152,"vw":49.164595},{"c":49.151,"h":49.1638,"l":49.1455,"n":20,"o":49.1455,"t":"2026-10-12T19:30:00Z","v":1981,"vw":49.158402},{"c":49.16,"h":49.17,"l":49.14,"n":38,"o":49.14,"t":"2026-10-12T19:45:00Z","v":9761,"vw":49.146387},{"c":49.3,"h":49.3,"l":49.19,"n":12,"o":49.19,"t":"2026-10-13T13:30:00Z","v":900,"vw":49.222788},{"c":49.1,"h":49.1,"l":49.04,"n":7,"o":49.05,"t":"2026-10-13T14:00:00Z","v":1032,"vw":49.077306},{"c":49.075,"h":49.075,"l":49.0501,"n":5,"o":49.0501,"t":"2026-10-13T14:15:00Z","v":424,"vw":49.061},{"c":49.04,"h":49.05,"l":49.03,"n":32,"o":49.04,"t":"2026-10-13T14:30:00Z","v":9269,"vw":49.038014},{"c":49.03,"h":49.03,"l":49.01,"n":17,"o":49.03,"t":"2026-10-13T14:45:00Z","v":1798,"vw":49.023373},{"c":49.09,"h":49.09,"l":49.02,"n":19,"o":49.03,"t":"2026-10-13T15:00:00Z","v":1958,"vw":49.06551},{"c":49.02,"h":49.0786,"l":49.0107,"n":10,"o":49.0786,"t":"2026-10-13T15:15:00Z","v":1271,"vw":49.021919},{"c":48.95,"h":48.99,"l":48.95,"n":9,"o":48.99,"t":"2026-10-13T15:30:00Z","v":1039,"vw":48.963653},{"c":48.98,"h":48.98,"l":48.93,"n":23,"o":48.93,"t":"2026-10-13T15:45:00Z","v":3026,"vw":48.936056},{"c":49.01,"h":49.01,"l":48.9806,"n":13,"o":48.99,"t":"2026-10-13T16:00:00Z","v":2335,"vw":48.996106},{"c":49.05,"h":49.05,"l":49.01,"n":15,"o":49.01,"t":"2026-10-13T16:15:00Z","v":2596,"vw":49.015086},{"c":49.06,"h":49.08,"l":49.05,"n":14,"o":49.06,"t":"2026-10-13T16:30:00Z","v":4284,"vw":49.06763},{"c":49.09,"h":49.09,"l":49.09,"n":2,"o":49.09,"t":"2026-10-13T16:45:00Z","v":108,"vw":49.09},{"c":49.07,"h":49.09,"l":49.065,"n":7,"o":49.075,"t":"2026-10-13T17:00:00Z","v":4157,"vw":49.070507},{"c":49.08,"h":49.08,"l":49.055,"n":38,"o":49.07,"t":"2026-10-13T17:15:00Z","v":4592,"vw":49.063864},{"c":49.1301,"h":49.14,"l":49.12,"n":10,"o":49.14,"t":"2026-10-13T17:30:00Z","v":992,"vw":49.134278},{"c":49.09,"h":49.1,"l":49.08,"n":30,"o":49.08,"t":"2026-10-13T17:45:00Z","v":5285,"vw":49.088368},{"c":49.21,"h":49.24,"l":49.12,"n":35,"o":49.12,"t":"2026-10-13T18:00:00Z","v":2981,"vw":49.187249},{"c":49.22,"h":49.22,"l":49.2,"n":8,"o":49.21,"t":"2026-10-13T18:15:00Z","v":3024,"vw":49.212267},{"c":49.27,"h":49.27,"l":49.215,"n":7,"o":49.2151,"t":"2026-10-13T18:30:00Z","v":1008,"vw":49.243174},{"c":49.28,"h":49.28,"l":49.2,"n":28,"o":49.25,"t":"2026-10-13T18:45:00Z","v":7446,"vw":49.230849},{"c":49.27,"h":49.27,"l":49.25,"n":16,"o":49.27,"t":"2026-10-13T19:00:00Z","v":2555,"vw":49.267704},{"c":49.24,"h":49.2778,"l":49.24,"n":10,"o":49.27,"t":"2026-10-13T19:15:00Z","v":967,"vw":49.266476},{"c":49.25,"h":49.27,"l":49.24,"n":27,"o":49.25,"t":"2026-10-13T19:30:00Z","v":3646,"vw":49.252003},{"c":49.21,"h":49.25,"l":49.21,"n":49,"o":49.22,"t":"2026-10-13T19:45:00Z","v":4525,"vw":49.224204},{"c":48.93,"h":48.9599,"l":48.75,"n":10,"o":48.75,"t":"2026-10-14T13:30:00Z","v":977,"vw":48.814788},{"c":48.678,"h":48.7,"l":48.668,"n":8,"o":48.7,"t":"2026-10-14T14:15:00Z","v":2625,"vw":48.677886},{"c":48.7011,"h":48.7011,"l":48.6997,"n":14,"o":48.6997,"t":"2026-10-14T14:30:00Z","v":1158,"vw":48.700095},{"c":48.67,"h":48.73,"l":48.67,"n":5,"o":48.73,"t":"2026-10-14T14:45:00Z","v":345,"vw":48.697213},{"c":48.56,"h":48.615,"l":48.56,"n":16,"o":48.6004,"t":"2026-10-14T15:00:00Z","v":1431,"vw":48.597711},{"c":48.595,"h":48.62,"l":48.57,"n":8,"o":48.57,"t":"2026-10-14T15:15:00Z","v":1793,"vw":48.599015},{"c":48.46,"h":48.5901,"l":48.46,"n":4,"o":48.5901,"t":"2026-10-14T15:30:00Z","v":505,"vw":48.518488},{"c":48.49,"h":48.52,"l":48.49,"n":10,"o":48.51,"t":"2026-10-14T15:45:00Z","v":2995,"vw":48.509558},{"c":48.46,"h":48.46,"l":48.46,"n":1,"o":48.46,"t":"2026-10-14T16:00:00Z","v":182,"vw":48.46},{"c":48.42,"h":48.43,"l":48.4029,"n":6,"o":48.41,"t":"2026-10-14T16:15:00Z","v":1450,"vw":48.417713},{"c":48.45,"h":48.45,"l":48.45,"n":2,"o":48.45,"t":"2026-10-14T16:30:00Z","v":293,"vw":48.45},{"c":48.4488,"h":48.4488,"l":48.4488,"n":2,"o":48.4488,"t":"2026-10-14T16:45:00Z","v":208,"vw":48.4488},{"c":48.4223,"h":48.485,"l":48.4223,"n":18,"o":48.485,"t":"2026-10-14T17:00:00Z","v":5416,"vw":48.444765},{"c":48.38,"h":48.41,"l":48.38,"n":4,"o":48.41,"t":"2026-10-14T17:15:00Z","v":500,"vw":48.38813},{"c":48.33,"h":48.3301,"l":48.33,"n":2,"o":48.3301,"t":"2026-10-14T17:30:00Z","v":264,"vw":48.33005},{"c":48.3,"h":48.3,"l":48.3,"n":22,"o":48.3,"t":"2026-10-14T17:45:00Z","v":617,"vw":48.3},{"c":48.2899,"h":48.2899,"l":48.2604,"n":3,"o":48.2604,"t":"2026-10-14T18:00:00Z","v":2485,"vw":48.272687},{"c":48.32,"h":48.35,"l":48.32,"n":5,"o":48.325,"t":"2026-10-14T18:15:00Z","v":961,"vw":48.328037},{"c":48.32,"h":48.32,"l":48.2824,"n":9,"o":48.2824,"t":"2026-10-14T18:30:00Z","v":1720,"vw":48.301148},{"c":48.315,"h":48.315,"l":48.285,"n":5,"o":48.285,"t":"2026-10-14T18:45:00Z","v":1558,"vw":48.303164},{"c":48.335,"h":48.3536,"l":48.29,"n":5,"o":48.29,"t":"2026-10-14T19:00:00Z","v":987,"vw":48.325215},{"c":48.4,"h":48.4,"l":48.37,"n":7,"o":48.37,"t":"2026-10-14T19:15:00Z","v":1045,"vw":48.392963},{"c":48.38,"h":48.38,"l":48.37,"n":8,"o":48.37,"t":"2026-10-14T19:30:00Z","v":1384,"vw":48.374806},{"c":48.47,"h":48.47,"l":48.35,"n":25,"o":48.35,"t":"2026-10-14T19:45:00Z","v":2556,"vw":48.39686},{"c":48.55,"h":48.57,"l":48.39,"n":9,"o":48.57,"t":"2026-10-15T13:30:00Z","v":921,"vw":48.526035},{"c":48.5,"h":48.505,"l":48.5,"n":5,"o":48.505,"t":"2026-10-15T13:45:00Z","v":454,"vw":48.501637},{"c":48.75,"h":48.75,"l":48.693458,"n":3,"o":48.693458,"t":"2026-10-15T14:00:00Z","v":1004,"vw":48.699095},{"c":48.7432,"h":48.77,"l":48.7135,"n":11,"o":48.77,"t":"2026-10-15T14:15:00Z","v":3750,"vw":48.737405},{"c":49.07,"h":49.07,"l":49.045,"n":3,"o":49.045,"t":"2026-10-15T15:00:00Z","v":300,"vw":49.053333},{"c":49.04,"h":49.09,"l":49.04,"n":15,"o":49.09,"t":"2026-10-15T15:15:00Z","v":4203,"vw":49.061525},{"c":48.97,"h":49.02,"l":48.97,"n":3,"o":49.02,"t":"2026-10-15T15:30:00Z","v":458,"vw":48.981682},{"c":48.96,"h":48.975,"l":48.96,"n":13,"o":48.975,"t":"2026-10-15T15:45:00Z","v":818,"vw":48.963874},{"c":48.93,"h":48.93,"l":48.93,"n":1,"o":48.93,"t":"2026-10-15T16:00:00Z","v":496,"vw":48.93},{"c":48.8972,"h":48.8972,"l":48.8972,"n":2,"o":48.8972,"t":"2026-10-15T16:30:00Z","v":369,"vw":48.8972},{"c":48.91,"h":48.92,"l":48.91,"n":5,"o":48.92,"t":"2026-10-15T16:45:00Z","v":595,"vw":48.916139},{"c":48.92,"h":48.921889,"l":48.9101,"n":4,"o":48.921889,"t":"2026-10-15T17:00:00Z","v":2138,"vw":48.919278},{"c":48.96,"h":48.96,"l":48.94,"n":3,"o":48.94,"t":"2026-10-15T17:15:00Z","v":2577,"vw":48.944935},{"c":49.04,"h":49.04,"l":49.04,"n":2,"o":49.04,"t":"2026-10-15T17:30:00Z","v":150,"vw":49.04},{"c":49.06,"h":49.06,"l":49.02,"n":7,"o":49.02,"t":"2026-10-15T17:45:00Z","v":1239,"vw":49.056226},{"c":49.02,"h":49.05,"l":49.02,"n":12,"o":49.05,"t":"2026-10-15T18:00:00Z","v":4440,"vw":49.031303},{"c":48.9851,"h":49,"l":48.985,"n":4,"o":49,"t":"2026-10-15T18:15:00Z","v":1206,"vw":48.992061},{"c":48.985,"h":49.005,"l":48.985,"n":6,"o":49,"t":"2026-10-15T18:30:00Z","v":965,"vw":48.990828},{"c":49.036424,"h":49.036424,"l":49.0192,"n":7,"o":49.0192,"t":"2026-10-15T18:45:00Z","v":856,"vw":49.024874},{"c":49.13,"h":49.13,"l":49.07,"n":7,"o":49.07,"t":"2026-10-15T19:00:00Z","v":2835,"vw":49.11946},{"c":49.195,"h":49.195,"l":49.14,"n":20,"o":49.15,"t":"2026-10-15T19:15:00Z","v":8323,"vw":49.156302},{"c":49.22,"h":49.22,"l":49.14,"n":19,"o":49.14,"t":"2026-10-15T19:30:00Z","v":4905,"vw":49.199729},{"c":49.21,"h":49.22,"l":49.155,"n":23,"o":49.22,"t":"2026-10-15T19:45:00Z","v":2058,"vw":49.207221},{"c":49.42,"h":49.42,"l":49.315,"n":23,"o":49.34,"t":"2026-10-16T13:30:00Z","v":5587,"vw":49.358689},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-16T13:45:00Z","v":130,"vw":49.5},{"c":49.26,"h":49.26,"l":49.26,"n":2,"o":49.26,"t":"2026-10-16T14:00:00Z","v":200,"vw":49.26},{"c":49.29,"h":49.29,"l":49.29,"n":2,"o":49.29,"t":"2026-10-16T14:15:00Z","v":105,"vw":49.29},{"c":49.205,"h":49.278,"l":49.205,"n":12,"o":49.26,"t":"2026-10-16T14:30:00Z","v":845,"vw":49.254111},{"c":49.24,"h":49.29,"l":49.24,"n":11,"o":49.25,"t":"2026-10-16T14:45:00Z","v":925,"vw":49.25905},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-16T15:00:00Z","v":100,"vw":49.19},{"c":49.07,"h":49.1,"l":49.07,"n":3,"o":49.1,"t":"2026-10-16T15:15:00Z","v":318,"vw":49.079677},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-16T15:30:00Z","v":100,"vw":49.03},{"c":48.865,"h":49.0246,"l":48.865,"n":5,"o":49.02,"t":"2026-10-16T15:45:00Z","v":535,"vw":48.930083},{"c":48.88,"h":48.88,"l":48.87,"n":7,"o":48.88,"t":"2026-10-16T16:00:00Z","v":1593,"vw":48.878703},{"c":48.86,"h":48.86,"l":48.86,"n":7,"o":48.86,"t":"2026-10-16T16:15:00Z","v":367,"vw":48.86},{"c":48.815,"h":48.83,"l":48.815,"n":6,"o":48.825,"t":"2026-10-16T16:30:00Z","v":4517,"vw":48.825926},{"c":48.79,"h":48.82,"l":48.79,"n":14,"o":48.82,"t":"2026-10-16T16:45:00Z","v":1113,"vw":48.8075},{"c":48.72,"h":48.73,"l":48.72,"n":4,"o":48.73,"t":"2026-10-16T17:00:00Z","v":310,"vw":48.726667},{"c":48.605,"h":48.61,"l":48.605,"n":3,"o":48.61,"t":"2026-10-16T17:15:00Z","v":265,"vw":48.60737},{"c":48.73,"h":48.76,"l":48.65,"n":11,"o":48.67,"t":"2026-10-16T17:30:00Z","v":2182,"vw":48.68607},{"c":48.63,"h":48.71,"l":48.63,"n":3,"o":48.71,"t":"2026-10-16T17:45:00Z","v":237,"vw":48.67},{"c":48.56,"h":48.572,"l":48.535,"n":6,"o":48.5531,"t":"2026-10-16T18:00:00Z","v":705,"vw":48.558848},{"c":48.53,"h":48.57,"l":48.525,"n":23,"o":48.525,"t":"2026-10-16T18:15:00Z","v":4494,"vw":48.547287},{"c":48.5999,"h":48.5999,"l":48.53,"n":4,"o":48.53,"t":"2026-10-16T18:30:00Z","v":217,"vw":48.567236},{"c":48.53,"h":48.595,"l":48.515,"n":20,"o":48.575,"t":"2026-10-16T18:45:00Z","v":6994,"vw":48.555403},{"c":48.59,"h":48.605,"l":48.52,"n":27,"o":48.55,"t":"2026-10-16T19:00:00Z","v":4599,"vw":48.568272},{"c":48.59,"h":48.64,"l":48.59,"n":6,"o":48.64,"t":"2026-10-16T19:15:00Z","v":1035,"vw":48.629766},{"c":48.58,"h":48.657,"l":48.58,"n":15,"o":48.64,"t":"2026-10-16T19:30:00Z","v":1642,"vw":48.630678},{"c":48.68,"h":48.68,"l":48.58,"n":30,"o":48.58,"t":"2026-10-16T19:45:00Z","v":4224,"vw":48.609018},{"c":48.7,"h":48.7,"l":48.7,"n":5,"o":48.7,"t":"2026-10-16T20:00:00Z","v":191,"vw":48.7},{"c":48.97,"h":48.97,"l":48.81,"n":9,"o":48.81,"t":"2026-10-19T13:30:00Z","v":956,"vw":48.886467},{"c":48.7647,"h":48.7647,"l":48.7647,"n":4,"o":48.7647,"t":"2026-10-19T13:45:00Z","v":195,"vw":48.7647},{"c":48.635,"h":48.635,"l":48.635,"n":7,"o":48.635,"t":"2026-10-19T14:00:00Z","v":302,"vw":48.635},{"c":48.75,"h":48.75,"l":48.72,"n":9,"o":48.75,"t":"2026-10-19T14:15:00Z","v":541,"vw":48.74},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-10-19T14:30:00Z","v":100,"vw":48.67},{"c":48.675,"h":48.675,"l":48.675,"n":4,"o":48.675,"t":"2026-10-19T14:45:00Z","v":119,"vw":48.675},{"c":48.8816,"h":48.8816,"l":48.8816,"n":1,"o":48.8816,"t":"2026-10-19T15:15:00Z","v":222,"vw":48.8816},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-19T15:30:00Z","v":285,"vw":48.9},{"c":48.8859,"h":48.8859,"l":48.8859,"n":2,"o":48.8859,"t":"2026-10-19T15:45:00Z","v":126,"vw":48.8859},{"c":48.7999,"h":48.86,"l":48.7999,"n":8,"o":48.86,"t":"2026-10-19T16:00:00Z","v":1157,"vw":48.812813},{"c":48.75,"h":48.76,"l":48.75,"n":4,"o":48.76,"t":"2026-10-19T16:15:00Z","v":875,"vw":48.75819},{"c":48.745,"h":48.745,"l":48.71,"n":3,"o":48.72,"t":"2026-10-19T16:30:00Z","v":640,"vw":48.724961},{"c":48.72,"h":48.72,"l":48.72,"n":1,"o":48.72,"t":"2026-10-19T16:45:00Z","v":325,"vw":48.72},{"c":48.68,"h":48.7,"l":48.67,"n":11,"o":48.7,"t":"2026-10-19T17:00:00Z","v":5828,"vw":48.690683},{"c":48.72,"h":48.72,"l":48.7,"n":12,"o":48.71,"t":"2026-10-19T17:15:00Z","v":796,"vw":48.713166},{"c":48.73,"h":48.73,"l":48.68,"n":11,"o":48.71,"t":"2026-10-19T17:30:00Z","v":2629,"vw":48.692313},{"c":48.71,"h":48.71,"l":48.6689,"n":8,"o":48.67,"t":"2026-10-19T17:45:00Z","v":1175,"vw":48.686798},{"c":48.6701,"h":48.71,"l":48.6701,"n":4,"o":48.71,"t":"2026-10-19T18:00:00Z","v":486,"vw":48.684983},{"c":48.695,"h":48.71,"l":48.69,"n":10,"o":48.69,"t":"2026-10-19T18:30:00Z","v":934,"vw":48.701696},{"c":48.6998,"h":48.73,"l":48.6998,"n":13,"o":48.72,"t":"2026-10-19T18:45:00Z","v":2325,"vw":48.708679},{"c":48.7,"h":48.72,"l":48.7,"n":15,"o":48.715,"t":"2026-10-19T19:00:00Z","v":6521,"vw":48.711033},{"c":48.76,"h":48.77,"l":48.735,"n":5,"o":48.735,"t":"2026-10-19T19:15:00Z","v":953,"vw":48.747833},{"c":48.775,"h":48.775,"l":48.76,"n":9,"o":48.76,"t":"2026-10-19T19:30:00Z","v":880,"vw":48.769987},{"c":48.71,"h":48.72,"l":48.69,"n":32,"o":48.72,"t":"2026-10-19T19:45:00Z","v":4333,"vw":48.71035},{"c":49.12,"h":49.12,"l":48.97,"n":30,"o":49.0282,"t":"2026-10-20T13:45:00Z","v":4767,"vw":49.029164},{"c":49.03,"h":49.08,"l":49.03,"n":24,"o":49.05,"t":"2026-10-20T14:00:00Z","v":5850,"vw":49.074942},{"c":49.3,"h":49.3,"l":49.065,"n":11,"o":49.065,"t":"2026-10-20T14:15:00Z","v":2391,"vw":49.213021},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-20T14:30:00Z","v":120,"vw":49.35},{"c":49.52,"h":49.5799,"l":49.4891,"n":4,"o":49.4891,"t":"2026-10-20T14:45:00Z","v":845,"vw":49.533186},{"c":49.4,"h":49.53,"l":49.4,"n":25,"o":49.53,"t":"2026-10-20T15:00:00Z","v":4895,"vw":49.50212},{"c":49.445,"h":49.445,"l":49.445,"n":2,"o":49.445,"t":"2026-10-20T15:30:00Z","v":200,"vw":49.445},{"c":49.44,"h":49.44,"l":49.44,"n":1,"o":49.44,"t":"2026-10-20T15:45:00Z","v":200,"vw":49.44},{"c":49.35,"h":49.38,"l":49.35,"n":5,"o":49.3761,"t":"2026-10-20T16:00:00Z","v":932,"vw":49.368964},{"c":49.38,"h":49.38,"l":49.3,"n":18,"o":49.37,"t":"2026-10-20T16:15:00Z","v":1296,"vw":49.3385},{"c":49.4162,"h":49.42,"l":49.375,"n":17,"o":49.3825,"t":"2026-10-20T16:30:00Z","v":2321,"vw":49.407584},{"c":49.4041,"h":49.4041,"l":49.4041,"n":2,"o":49.4041,"t":"2026-10-20T16:45:00Z","v":113,"vw":49.4041},{"c":49.335,"h":49.36,"l":49.33,"n":7,"o":49.36,"t":"2026-10-20T17:00:00Z","v":842,"vw":49.337208},{"c":49.3601,"h":49.371,"l":49.3601,"n":5,"o":49.37,"t":"2026-10-20T17:15:00Z","v":1544,"vw":49.367712},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-10-20T17:30:00Z","v":100,"vw":49.38},{"c":49.4001,"h":49.4292,"l":49.4001,"n":6,"o":49.4193,"t":"2026-10-20T17:45:00Z","v":5105,"vw":49.405791},{"c":49.45,"h":49.45,"l":49.41,"n":5,"o":49.41,"t":"2026-10-20T18:00:00Z","v":481,"vw":49.4225},{"c":49.435,"h":49.44,"l":49.435,"n":2,"o":49.44,"t":"2026-10-20T18:15:00Z","v":258,"vw":49.436938},{"c":49.4,"h":49.43,"l":49.4,"n":2,"o":49.43,"t":"2026-10-20T18:30:00Z","v":200,"vw":49.415},{"c":49.42,"h":49.42,"l":49.3901,"n":5,"o":49.4,"t":"2026-10-20T18:45:00Z","v":777,"vw":49.400547},{"c":49.435,"h":49.45,"l":49.4001,"n":26,"o":49.4301,"t":"2026-10-20T19:00:00Z","v":3576,"vw":49.429051},{"c":49.4201,"h":49.45,"l":49.4,"n":18,"o":49.43,"t":"2026-10-20T19:15:00Z","v":3507,"vw":49.423137},{"c":49.42,"h":49.44,"l":49.37,"n":11,"o":49.425,"t":"2026-10-20T19:30:00Z","v":3857,"vw":49.420199},{"c":49.43,"h":49.43,"l":49.39,"n":22,"o":49.411,"t":"2026-10-20T19:45:00Z","v":2719,"vw":49.420248},{"c":49.43,"h":49.43,"l":49.43,"n":5,"o":49.43,"t":"2026-10-20T20:00:00Z","v":112,"vw":49.43},{"c":49.44,"h":49.44,"l":49.44,"n":3,"o":49.44,"t":"2026-10-20T22:00:00Z","v":300,"vw":49.44},{"c":49.58,"h":49.58,"l":49.58,"n":10,"o":49.58,"t":"2026-10-21T13:30:00Z","v":1262,"vw":49.58},{"c":49.64,"h":49.64,"l":49.61,"n":7,"o":49.61,"t":"2026-10-21T14:15:00Z","v":2595,"vw":49.634675},{"c":49.705,"h":49.705,"l":49.62,"n":7,"o":49.62,"t":"2026-10-21T14:30:00Z","v":477,"vw":49.665936},{"c":49.66,"h":49.71,"l":49.66,"n":10,"o":49.67,"t":"2026-10-21T15:00:00Z","v":2275,"vw":49.677963},{"c":49.71,"h":49.715,"l":49.675,"n":3,"o":49.675,"t":"2026-10-21T15:15:00Z","v":411,"vw":49.694185},{"c":49.7201,"h":49.75,"l":49.71,"n":15,"o":49.735,"t":"2026-10-21T15:30:00Z","v":2903,"vw":49.731244},{"c":49.78,"h":49.78,"l":49.7164,"n":8,"o":49.7164,"t":"2026-10-21T15:45:00Z","v":2392,"vw":49.75868},{"c":49.76,"h":49.76,"l":49.76,"n":4,"o":49.76,"t":"2026-10-21T16:00:00Z","v":322,"vw":49.76},{"c":49.74,"h":49.75,"l":49.74,"n":17,"o":49.7496,"t":"2026-10-21T16:15:00Z","v":1019,"vw":49.745023},{"c":49.79,"h":49.79,"l":49.79,"n":7,"o":49.79,"t":"2026-10-21T17:00:00Z","v":2481,"vw":49.79},{"c":49.8,"h":49.8,"l":49.8,"n":2,"o":49.8,"t":"2026-10-21T17:30:00Z","v":133,"vw":49.8},{"c":49.8104,"h":49.82,"l":49.8104,"n":5,"o":49.82,"t":"2026-10-21T17:45:00Z","v":886,"vw":49.815677},{"c":49.84,"h":49.84,"l":49.79,"n":6,"o":49.81,"t":"2026-10-21T18:00:00Z","v":2998,"vw":49.798394},{"c":49.84,"h":49.8799,"l":49.84,"n":3,"o":49.8799,"t":"2026-10-21T18:15:00Z","v":762,"vw":49.858955},{"c":49.865,"h":49.865,"l":49.865,"n":1,"o":49.865,"t":"2026-10-21T18:30:00Z","v":142,"vw":49.865},{"c":49.76,"h":49.85,"l":49.76,"n":10,"o":49.85,"t":"2026-10-21T18:45:00Z","v":904,"vw":49.80875},{"c":49.555,"h":49.61,"l":49.505,"n":4,"o":49.61,"t":"2026-10-21T19:00:00Z","v":4075,"vw":49.523883},{"c":49.72,"h":49.72,"l":49.58,"n":13,"o":49.58,"t":"2026-10-21T19:15:00Z","v":2524,"vw":49.651733},{"c":49.72,"h":49.75,"l":49.72,"n":11,"o":49.75,"t":"2026-10-21T19:30:00Z","v":4334,"vw":49.72595},{"c":49.73,"h":49.775,"l":49.71,"n":32,"o":49.74,"t":"2026-10-21T19:45:00Z","v":4596,"vw":49.730771},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-10-21T22:15:00Z","v":100,"vw":49.66},{"c":49.51,"h":49.59,"l":49.39,"n":37,"o":49.39,"t":"2026-10-22T13:30:00Z","v":13981,"vw":49.505896},{"c":49.62,"h":49.62,"l":49.44,"n":4,"o":49.44,"t":"2026-10-22T13:45:00Z","v":614,"vw":49.470354},{"c":49.445,"h":49.635,"l":49.445,"n":3,"o":49.635,"t":"2026-10-22T14:15:00Z","v":270,"vw":49.546667},{"c":49.36,"h":49.36,"l":49.355,"n":5,"o":49.355,"t":"2026-10-22T14:30:00Z","v":1085,"vw":49.359514},{"c":49.47,"h":49.47,"l":49.3967,"n":3,"o":49.425,"t":"2026-10-22T14:45:00Z","v":2202,"vw":49.460704},{"c":49.62,"h":49.62,"l":49.5582,"n":10,"o":49.5582,"t":"2026-10-22T15:30:00Z","v":1241,"vw":49.59617},{"c":49.61,"h":49.74,"l":49.61,"n":3,"o":49.74,"t":"2026-10-22T16:30:00Z","v":704,"vw":49.71017},{"c":49.5501,"h":49.59,"l":49.5501,"n":6,"o":49.555,"t":"2026-10-22T16:45:00Z","v":1457,"vw":49.569782},{"c":49.63,"h":49.69,"l":49.63,"n":3,"o":49.69,"t":"2026-10-22T17:00:00Z","v":612,"vw":49.644052},{"c":49.625,"h":49.625,"l":49.57,"n":5,"o":49.57,"t":"2026-10-22T17:15:00Z","v":1727,"vw":49.59794},{"c":49.69,"h":49.69,"l":49.69,"n":6,"o":49.69,"t":"2026-10-22T17:30:00Z","v":227,"vw":49.69},{"c":49.61,"h":49.61,"l":49.61,"n":1,"o":49.61,"t":"2026-10-22T18:00:00Z","v":292,"vw":49.61},{"c":49.6775,"h":49.6775,"l":49.6775,"n":1,"o":49.6775,"t":"2026-10-22T18:15:00Z","v":500,"vw":49.6775},{"c":49.6101,"h":49.66,"l":49.6101,"n":2,"o":49.66,"t":"2026-10-22T18:30:00Z","v":1102,"vw":49.626265},{"c":49.66,"h":49.67,"l":49.66,"n":6,"o":49.67,"t":"2026-10-22T18:45:00Z","v":1727,"vw":49.665251},{"c":49.695,"h":49.695,"l":49.6,"n":18,"o":49.6,"t":"2026-10-22T19:00:00Z","v":2679,"vw":49.650356},{"c":49.76,"h":49.76,"l":49.68,"n":9,"o":49.7,"t":"2026-10-22T19:15:00Z","v":4437,"vw":49.730762},{"c":49.725,"h":49.725,"l":49.72,"n":10,"o":49.72,"t":"2026-10-22T19:30:00Z","v":3817,"vw":49.720531},{"c":49.79,"h":49.81,"l":49.71,"n":65,"o":49.71,"t":"2026-10-22T19:45:00Z","v":12966,"vw":49.79214}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.825,"strike":57.90113045402183,"iv":0.569141372459354,"gamma":0.035199547561769635,"theta":-0.039810476453445404,"vega":0.03914626753046682,"rho":0.0069792129621320965,"breakevenPct":17.947641000244705},{"delta":0.25,"premium":0.825,"strike":54.502263394957964,"iv":0.4201521108642788,"gamma":0.05430317078277176,"theta":-0.0337993066055964,"vega":0.0444133961767354,"rho":0.008817607055251319,"breakevenPct":11.121235981036296},{"delta":0.3,"premium":0.8642676058478901,"strike":52.80976525536146,"iv":0.3420328914003662,"gamma":0.0728676888942322,"theta":-0.030539244525401715,"vega":0.04855177965227104,"rho":0.01062834456055441,"breakevenPct":7.800829205080051},{"delta":0.35,"premium":0.9931128303105756,"strike":51.88154290380769,"iv":0.31338443711066577,"gamma":0.08427633127359387,"theta":-0.030143361763921447,"vega":0.05160823329294698,"rho":0.012416763978942742,"breakevenPct":6.195331862057177},{"delta":0.4,"premium":1.2849650259267682,"strike":51.373973867953445,"iv":0.3344861985224476,"gamma":0.08209066903418363,"theta":-0.033505786750038215,"vega":0.053610769446422825,"rho":0.01416925720952191,"breakevenPct":5.762078517534072},{"delta":0.45,"premium":1.5,"strike":50.82438674623841,"iv":0.3362931895775872,"gamma":0.08477253228386541,"theta":-0.03480552116630162,"vega":0.05520499369590313,"rho":0.015948815193237507,"breakevenPct":5.090152131428818},{"delta":0.5,"premium":1.5,"strike":50.15717810916266,"iv":0.28408819790214695,"gamma":0.10108009295300324,"theta":-0.030331151751414865,"vega":0.05565622763766487,"rho":0.0178041357256641,"breakevenPct":3.750106666323883},{"delta":0.55,"premium":1.7099621851349056,"strike":49.61825057248199,"iv":0.27358802310622454,"gamma":0.10254660493655653,"theta":-0.029056791949612342,"vega":0.05501333366836773,"rho":0.019629054328953573,"breakevenPct":3.0894009994314025},{"delta":0.6,"premium":1.9846292407609911,"strike":49.11885592588911,"iv":0.2759401853790642,"gamma":0.09943949270993574,"theta":-0.028768591667211418,"vega":0.05403325800732756,"rho":0.02144460385044274,"breakevenPct":2.638050143904592},{"delta":0.65,"premium":2.438775510204082,"strike":48.514030612244895,"iv":0.2934117346938776,"gamma":0.08995255102040815,"theta":-0.029283163265306122,"vega":0.05171033163265306,"rho":0.02312796438207451,"breakevenPct":2.3354210131532027},{"delta":0.7,"premium":2.9897457627118635,"strike":47.835593220338986,"iv":0.3169720338983051,"gamma":0.07821745762711865,"theta":-0.029949322033898305,"vega":0.048710847457627125,"rho":0.024739401718129862,"breakevenPct":2.079411494378088},{"delta":0.75,"premium":3.7098418277680145,"strike":46.98769771528998,"iv":0.3459611599297012,"gamma":0.0654634446397188,"theta":-0.030169244288224956,"vega":0.04462372583479789,"rho":0.026223427924572783,"breakevenPct":1.8227345713155252},{"delta":0.8,"premium":4.412829525483304,"strike":46.10896309314587,"iv":0.3574725834797891,"gamma":0.05570949033391915,"theta":-0.027972407732864673,"vega":0.03917557117750439,"rho":0.027698273880423525,"breakevenPct":1.4697582217898675},{"delta":0.85,"premium":5.460751295336787,"strike":44.91321243523316,"iv":0.38306632124352336,"gamma":0.04304119170984457,"theta":-0.025597409326424878,"vega":0.032580440414507784,"rho":0.028914608365055768,"breakevenPct":1.1728534456114645},{"delta":0.9,"premium":5.914119170984456,"strike":44.265544041450774,"iv":0.3455015544041451,"gamma":0.03513963730569948,"theta":-0.01886165803108808,"vega":0.024225518134715022,"rho":0.030571744503352746,"breakevenPct":0.7826134011553216}],"put":[{"delta":0.15,"premium":0.85,"strike":41.406891429856685,"iv":0.7141304797900418,"gamma":0.023409027906888143,"theta":-0.03935639661985833,"vega":0.03259481077855916,"rho":-0.0067412841597439006,"breakevenPct":18.544102370241642},{"delta":0.2,"premium":0.875,"strike":44.62216187040438,"iv":0.5232156169595577,"gamma":0.0384265297111842,"theta":-0.03416011724903909,"vega":0.03912736610087124,"rho":-0.008836063687583119,"breakevenPct":12.136650189989181},{"delta":0.25,"premium":0.94457752230938,"strike":46.3915504461876,"iv":0.4276960783601861,"gamma":0.053384101742769315,"theta":-0.031231562471835273,"vega":0.04437010635857122,"rho":-0.010965638043911614,"breakevenPct":8.722689447924845},{"delta":0.3,"premium":1.0307433329533515,"strike":47.55743332953352,"iv":0.36811006927243645,"gamma":0.06781413518379804,"theta":-0.028954408094199913,"vega":0.048492560246685766,"rho":-0.013104344272704864,"breakevenPct":6.554147426028997},{"delta":0.35,"premium":1.1158601261724979,"strike":48.408601261724975,"iv":0.3243415049472427,"gamma":0.08216585223369102,"theta":-0.02669159762218625,"vega":0.05158819114984075,"rho":-0.015241208829823208,"breakevenPct":5.015583178243662},{"delta":0.4,"premium":1.1976675150407148,"strike":49.10074451129206,"iv":0.2873122428423024,"gamma":0.0961619586479903,"theta":-0.024258371455064917,"vega":0.05386327866471437,"rho":-0.01737250015189337,"breakevenPct":3.789763012148315},{"delta":0.45,"premium":1.3102169097608782,"strike":49.60096404338168,"iv":0.2654273614764694,"gamma":0.10664860096672531,"theta":-0.022355002782865275,"vega":0.05492330785587009,"rho":-0.019502607272924667,"breakevenPct":3.0111525735673714},{"delta":0.5,"premium":1.429919751224577,"strike":50.07479937806144,"iv":0.24531623464368824,"gamma":0.11592552623091537,"theta":-0.020474866371671965,"vega":0.0555767627773609,"rho":-0.021622327449312365,"breakevenPct":2.2999003277026153},{"delta":0.55,"premium":1.57783351971995,"strike":50.44458379929988,"iv":0.2322002335870582,"gamma":0.12043171079090124,"theta":-0.01868635063559204,"vega":0.054626817622540395,"rho":-0.023701084807644903,"breakevenPct":1.8542874481222575},{"delta":0.6,"premium":1.7257472882153229,"strike":50.814368220538306,"iv":0.21908423253042825,"gamma":0.1249378953508871,"theta":-0.01689783489951212,"vega":0.05367687246771989,"rho":-0.025779842165977437,"breakevenPct":1.408674568541901},{"delta":0.65,"premium":1.8957692307692309,"strike":51.166555183946485,"iv":0.20763658862876253,"gamma":0.12545117056856186,"theta":-0.014817458193979931,"vega":0.05135123745819398,"rho":-0.027870246306144757,"breakevenPct":1.042807886769912},{"delta":0.7,"premium":2.088076923076923,"strike":51.5010033444816,"iv":0.19787070234113713,"gamma":0.12193946488294315,"theta":-0.012442876254180602,"vega":0.04763886287625418,"rho":-0.029972390776595328,"breakevenPct":0.7573279345155965},{"delta":0.75,"premium":2.2803846153846155,"strike":51.83545150501672,"iv":0.1881048160535117,"gamma":0.11842775919732441,"theta":-0.01006829431438127,"vega":0.04392648829431438,"rho":-0.032074535247045906,"breakevenPct":0.47184798226128044},{"delta":0.8,"premium":2.866993801652894,"strike":52.52479338842976,"iv":0.19749566115702483,"gamma":0.10260929752066111,"theta":-0.008375206611570245,"vega":0.03879380165289255,"rho":-0.03441251119273422,"breakevenPct":0.26551599361948086},{"delta":0.85,"premium":3.835485537190083,"strike":53.557851239669425,"iv":0.22543987603305787,"gamma":0.07487169421487602,"theta":-0.007342148760330578,"vega":0.03228553719008264,"rho":-0.03697889085066065,"breakevenPct":0.1358391193425593},{"delta":0.9,"premium":5.129288025889969,"strike":54.92556634304207,"iv":0.2554485436893204,"gamma":0.0489313915857605,"theta":-0.005419093851132684,"vega":0.024594498381877015,"rho":-0.039814594288557534,"breakevenPct":0.024569210099891395}]},"raw":{"call":[{"delta":0.2,"premium":0.825,"strike":57.90113045402183,"iv":0.569141372459354,"gamma":0.035199547561769635,"theta":-0.039810476453445404,"vega":0.03914626753046682,"rho":0.0069792129621320965,"breakevenPct":17.947641000244705},{"delta":0.25,"premium":0.825,"strike":54.502263394957964,"iv":0.4201521108642788,"gamma":0.05430317078277176,"theta":-0.0337993066055964,"vega":0.0444133961767354,"rho":0.008817607055251319,"breakevenPct":11.121235981036296},{"delta":0.3,"premium":0.8642676058478901,"strike":52.80976525536146,"iv":0.3420328914003662,"gamma":0.0728676888942322,"theta":-0.030539244525401715,"vega":0.04855177965227104,"rho":0.01062834456055441,"breakevenPct":7.800829205080051},{"delta":0.35,"premium":0.9931128303105756,"strike":51.88154290380769,"iv":0.31338443711066577,"gamma":0.08427633127359387,"theta":-0.030143361763921447,"vega":0.05160823329294698,"rho":0.012416763978942742,"breakevenPct":6.195331862057177},{"delta":0.4,"premium":1.2849650259267682,"strike":51.373973867953445,"iv":0.3344861985224476,"gamma":0.08209066903418363,"theta":-0.033505786750038215,"vega":0.053610769446422825,"rho":0.01416925720952191,"breakevenPct":5.762078517534072},{"delta":0.45,"premium":1.5,"strike":50.82438674623841,"iv":0.3362931895775872,"gamma":0.08477253228386541,"theta":-0.03480552116630162,"vega":0.05520499369590313,"rho":0.015948815193237507,"breakevenPct":5.090152131428818},{"delta":0.5,"premium":1.5,"strike":50.15717810916266,"iv":0.28408819790214695,"gamma":0.10108009295300324,"theta":-0.030331151751414865,"vega":0.05565622763766487,"rho":0.0178041357256641,"breakevenPct":3.750106666323883},{"delta":0.55,"premium":1.7099621851349056,"strike":49.61825057248199,"iv":0.27358802310622454,"gamma":0.10254660493655653,"theta":-0.029056791949612342,"vega":0.05501333366836773,"rho":0.019629054328953573,"breakevenPct":3.0894009994314025},{"delta":0.6,"premium":1.9846292407609911,"strike":49.11885592588911,"iv":0.2759401853790642,"gamma":0.09943949270993574,"theta":-0.028768591667211418,"vega":0.05403325800732756,"rho":0.02144460385044274,"breakevenPct":2.638050143904592},{"delta":0.65,"premium":2.438775510204082,"strike":48.514030612244895,"iv":0.2934117346938776,"gamma":0.08995255102040815,"theta":-0.029283163265306122,"vega":0.05171033163265306,"rho":0.02312796438207451,"breakevenPct":2.3354210131532027},{"delta":0.7,"premium":2.9897457627118635,"strike":47.835593220338986,"iv":0.3169720338983051,"gamma":0.07821745762711865,"theta":-0.029949322033898305,"vega":0.048710847457627125,"rho":0.024739401718129862,"breakevenPct":2.079411494378088},{"delta":0.75,"premium":3.7098418277680145,"strike":46.98769771528998,"iv":0.3459611599297012,"gamma":0.0654634446397188,"theta":-0.030169244288224956,"vega":0.04462372583479789,"rho":0.026223427924572783,"breakevenPct":1.8227345713155252},{"delta":0.8,"premium":4.412829525483304,"strike":46.10896309314587,"iv":0.3574725834797891,"gamma":0.05570949033391915,"theta":-0.027972407732864673,"vega":0.03917557117750439,"rho":0.027698273880423525,"breakevenPct":1.4697582217898675},{"delta":0.85,"premium":5.460751295336787,"strike":44.91321243523316,"iv":0.38306632124352336,"gamma":0.04304119170984457,"theta":-0.025597409326424878,"vega":0.032580440414507784,"rho":0.028914608365055768,"breakevenPct":1.1728534456114645},{"delta":0.9,"premium":5.914119170984456,"strike":44.265544041450774,"iv":0.3455015544041451,"gamma":0.03513963730569948,"theta":-0.01886165803108808,"vega":0.024225518134715022,"rho":0.030571744503352746,"breakevenPct":0.7826134011553216}],"put":[{"delta":0.15,"premium":0.85,"strike":41.406891429856685,"iv":0.7141304797900418,"gamma":0.023409027906888143,"theta":-0.03935639661985833,"vega":0.03259481077855916,"rho":-0.0067412841597439006,"breakevenPct":18.544102370241642},{"delta":0.2,"premium":0.875,"strike":44.62216187040438,"iv":0.5232156169595577,"gamma":0.0384265297111842,"theta":-0.03416011724903909,"vega":0.03912736610087124,"rho":-0.008836063687583119,"breakevenPct":12.136650189989181},{"delta":0.25,"premium":0.94457752230938,"strike":46.3915504461876,"iv":0.4276960783601861,"gamma":0.053384101742769315,"theta":-0.031231562471835273,"vega":0.04437010635857122,"rho":-0.010965638043911614,"breakevenPct":8.722689447924845},{"delta":0.3,"premium":1.0307433329533515,"strike":47.55743332953352,"iv":0.36811006927243645,"gamma":0.06781413518379804,"theta":-0.028954408094199913,"vega":0.048492560246685766,"rho":-0.013104344272704864,"breakevenPct":6.554147426028997},{"delta":0.35,"premium":1.1158601261724979,"strike":48.408601261724975,"iv":0.3243415049472427,"gamma":0.08216585223369102,"theta":-0.02669159762218625,"vega":0.05158819114984075,"rho":-0.015241208829823208,"breakevenPct":5.015583178243662},{"delta":0.4,"premium":1.1976675150407148,"strike":49.10074451129206,"iv":0.2873122428423024,"gamma":0.0961619586479903,"theta":-0.024258371455064917,"vega":0.05386327866471437,"rho":-0.01737250015189337,"breakevenPct":3.789763012148315},{"delta":0.45,"premium":1.3102169097608782,"strike":49.60096404338168,"iv":0.2654273614764694,"gamma":0.10664860096672531,"theta":-0.022355002782865275,"vega":0.05492330785587009,"rho":-0.019502607272924667,"breakevenPct":3.0111525735673714},{"delta":0.5,"premium":1.429919751224577,"strike":50.07479937806144,"iv":0.24531623464368824,"gamma":0.11592552623091537,"theta":-0.020474866371671965,"vega":0.0555767627773609,"rho":-0.021622327449312365,"breakevenPct":2.2999003277026153},{"delta":0.55,"premium":1.57783351971995,"strike":50.44458379929988,"iv":0.2322002335870582,"gamma":0.12043171079090124,"theta":-0.01868635063559204,"vega":0.054626817622540395,"rho":-0.023701084807644903,"breakevenPct":1.8542874481222575},{"delta":0.6,"premium":1.7257472882153229,"strike":50.814368220538306,"iv":0.21908423253042825,"gamma":0.1249378953508871,"theta":-0.01689783489951212,"vega":0.05367687246771989,"rho":-0.025779842165977437,"breakevenPct":1.408674568541901},{"delta":0.65,"premium":1.8957692307692309,"strike":51.166555183946485,"iv":0.20763658862876253,"gamma":0.12545117056856186,"theta":-0.014817458193979931,"vega":0.05135123745819398,"rho":-0.027870246306144757,"breakevenPct":1.042807886769912},{"delta":0.7,"premium":2.088076923076923,"strike":51.5010033444816,"iv":0.19787070234113713,"gamma":0.12193946488294315,"theta":-0.012442876254180602,"vega":0.04763886287625418,"rho":-0.029972390776595328,"breakevenPct":0.7573279345155965},{"delta":0.75,"premium":2.2803846153846155,"strike":51.83545150501672,"iv":0.1881048160535117,"gamma":0.11842775919732441,"theta":-0.01006829431438127,"vega":0.04392648829431438,"rho":-0.032074535247045906,"breakevenPct":0.47184798226128044},{"delta":0.8,"premium":2.866993801652894,"strike":52.52479338842976,"iv":0.19749566115702483,"gamma":0.10260929752066111,"theta":-0.008375206611570245,"vega":0.03879380165289255,"rho":-0.03441251119273422,"breakevenPct":0.26551599361948086},{"delta":0.85,"premium":3.835485537190083,"strike":53.557851239669425,"iv":0.22543987603305787,"gamma":0.07487169421487602,"theta":-0.007342148760330578,"vega":0.03228553719008264,"rho":-0.03697889085066065,"breakevenPct":0.1358391193425593},{"delta":0.9,"premium":5.129288025889969,"strike":54.92556634304207,"iv":0.2554485436893204,"gamma":0.0489313915857605,"theta":-0.005419093851132684,"vega":0.024594498381877015,"rho":-0.039814594288557534,"breakevenPct":0.024569210099891395}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}