{"symbol":"PIZ","url":"https://intraalpha.com/companies/PIZ","capturedAt":"2026-10-22T21:58:23.539Z","state":"ready","quote":{"symbol":"PIZ","last_price":48.95,"prev_close":50.5815,"regular_close":48.95,"change":-1.6315,"change_pct":-3.2255,"regular_change":-1.6315,"regular_change_pct":-3.2255,"extended_change":0,"extended_change_pct":0,"bid":48.73,"ask":49.07,"bid_size":300,"ask_size":500,"volume":20349,"vwap":49.034328,"open":49.32,"high":49.32,"low":48.8,"close":48.95,"trade_count":241,"last_trade_at":"2026-10-22T20:00:00.365156395Z","last_quote_at":"2026-10-22T20:00:03.713153474Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:58:16.302251192-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":660700000,"net_expense_ratio":0.008,"portfolio_turnover":1.22,"dividend_yield":0.013,"inception_date":"2007-12-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:58:23.150850+00:00"},"optionObservedAt":"2026-10-22T19:54:58.293Z","bars":[{"c":49.85,"h":49.85,"l":49.85,"n":6,"o":49.85,"t":"2026-10-15T13:30:00Z","v":911,"vw":49.85},{"c":49.56,"h":49.75,"l":49.56,"n":2,"o":49.75,"t":"2026-10-15T13:35:00Z","v":630,"vw":49.590159},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-10-15T13:55:00Z","v":106,"vw":49.63},{"c":49.6,"h":49.7,"l":49.6,"n":3,"o":49.7,"t":"2026-10-15T14:00:00Z","v":741,"vw":49.620548},{"c":49.785,"h":49.785,"l":49.6948,"n":2,"o":49.6948,"t":"2026-10-15T14:05:00Z","v":470,"vw":49.713991},{"c":49.7347,"h":49.9055,"l":49.7347,"n":5,"o":49.785,"t":"2026-10-15T14:10:00Z","v":1176,"vw":49.827252},{"c":49.83,"h":49.83,"l":49.83,"n":5,"o":49.83,"t":"2026-10-15T14:15:00Z","v":727,"vw":49.83},{"c":49.795,"h":49.795,"l":49.775,"n":2,"o":49.775,"t":"2026-10-15T14:25:00Z","v":725,"vw":49.777759},{"c":49.7618,"h":49.7618,"l":49.7618,"n":1,"o":49.7618,"t":"2026-10-15T14:30:00Z","v":850,"vw":49.7618},{"c":49.935,"h":49.935,"l":49.84,"n":2,"o":49.84,"t":"2026-10-15T14:35:00Z","v":5516,"vw":49.841722},{"c":50.007108,"h":50.007108,"l":50,"n":2,"o":50,"t":"2026-10-15T14:40:00Z","v":277,"vw":50.004542},{"c":50.05,"h":50.15,"l":50.045,"n":5,"o":50.15,"t":"2026-10-15T14:45:00Z","v":824,"vw":50.061642},{"c":50.08,"h":50.08,"l":50.08,"n":1,"o":50.08,"t":"2026-10-15T14:50:00Z","v":148,"vw":50.08},{"c":50.095,"h":50.095,"l":50.09,"n":8,"o":50.09,"t":"2026-10-15T14:55:00Z","v":3343,"vw":50.094697},{"c":50.17,"h":50.17,"l":50.17,"n":2,"o":50.17,"t":"2026-10-15T15:00:00Z","v":101,"vw":50.17},{"c":50.1,"h":50.1,"l":50.1,"n":4,"o":50.1,"t":"2026-10-15T15:05:00Z","v":230,"vw":50.1},{"c":50.11,"h":50.11,"l":50.11,"n":4,"o":50.11,"t":"2026-10-15T15:15:00Z","v":608,"vw":50.11},{"c":50.036,"h":50.036,"l":50.036,"n":2,"o":50.036,"t":"2026-10-15T16:00:00Z","v":144,"vw":50.036},{"c":50.045,"h":50.045,"l":50.045,"n":1,"o":50.045,"t":"2026-10-15T16:10:00Z","v":339,"vw":50.045},{"c":50.045,"h":50.045,"l":49.95,"n":9,"o":49.97,"t":"2026-10-15T16:15:00Z","v":1158,"vw":49.972038},{"c":50.085,"h":50.1599,"l":50.085,"n":2,"o":50.1599,"t":"2026-10-15T16:30:00Z","v":322,"vw":50.12687},{"c":50.11,"h":50.11,"l":50.11,"n":2,"o":50.11,"t":"2026-10-15T16:40:00Z","v":191,"vw":50.11},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-10-15T16:45:00Z","v":138,"vw":50.11},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-10-15T16:55:00Z","v":100,"vw":50.11},{"c":50.11,"h":50.189,"l":50.11,"n":7,"o":50.11,"t":"2026-10-15T17:00:00Z","v":1000,"vw":50.1416},{"c":50.125,"h":50.125,"l":50.115,"n":5,"o":50.115,"t":"2026-10-15T17:15:00Z","v":1331,"vw":50.11667},{"c":50.125,"h":50.125,"l":50.125,"n":1,"o":50.125,"t":"2026-10-15T17:25:00Z","v":100,"vw":50.125},{"c":50.13,"h":50.13,"l":50.13,"n":2,"o":50.13,"t":"2026-10-15T17:30:00Z","v":148,"vw":50.13},{"c":50.09,"h":50.13,"l":50.09,"n":6,"o":50.13,"t":"2026-10-15T17:35:00Z","v":834,"vw":50.118025},{"c":50.14,"h":50.14,"l":50.14,"n":5,"o":50.14,"t":"2026-10-15T17:40:00Z","v":279,"vw":50.14},{"c":50.215,"h":50.215,"l":50.215,"n":3,"o":50.215,"t":"2026-10-15T18:00:00Z","v":216,"vw":50.215},{"c":50.215,"h":50.215,"l":50.215,"n":1,"o":50.215,"t":"2026-10-15T18:05:00Z","v":100,"vw":50.215},{"c":50.215,"h":50.215,"l":50.215,"n":1,"o":50.215,"t":"2026-10-15T18:15:00Z","v":100,"vw":50.215},{"c":50.1601,"h":50.1601,"l":50.1601,"n":1,"o":50.1601,"t":"2026-10-15T18:40:00Z","v":121,"vw":50.1601},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-10-15T19:00:00Z","v":550,"vw":50.21},{"c":50.25,"h":50.25,"l":50.25,"n":5,"o":50.25,"t":"2026-10-15T19:05:00Z","v":723,"vw":50.25},{"c":50.27,"h":50.27,"l":50.27,"n":2,"o":50.27,"t":"2026-10-15T19:10:00Z","v":190,"vw":50.27},{"c":50.275,"h":50.275,"l":50.275,"n":3,"o":50.275,"t":"2026-10-15T19:30:00Z","v":776,"vw":50.275},{"c":50.275,"h":50.275,"l":50.275,"n":1,"o":50.275,"t":"2026-10-15T19:35:00Z","v":117,"vw":50.275},{"c":50.32,"h":50.32,"l":50.286,"n":9,"o":50.286,"t":"2026-10-15T19:40:00Z","v":570,"vw":50.301455},{"c":50.47,"h":50.47,"l":50.28,"n":4,"o":50.28,"t":"2026-10-15T19:50:00Z","v":335,"vw":50.354074},{"c":50.325,"h":50.4558,"l":50.28,"n":39,"o":50.4558,"t":"2026-10-15T19:55:00Z","v":5364,"vw":50.303376},{"c":50.55,"h":50.55,"l":50.55,"n":2,"o":50.55,"t":"2026-10-16T13:30:00Z","v":1046,"vw":50.55},{"c":50.745,"h":50.7661,"l":50.745,"n":3,"o":50.7661,"t":"2026-10-16T13:35:00Z","v":391,"vw":50.760002},{"c":50.5801,"h":50.5801,"l":50.57,"n":8,"o":50.58,"t":"2026-10-16T14:05:00Z","v":1555,"vw":50.571293},{"c":50.74,"h":50.74,"l":50.735,"n":6,"o":50.735,"t":"2026-10-16T14:15:00Z","v":462,"vw":50.738869},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-16T14:25:00Z","v":162,"vw":50.76},{"c":50.84,"h":50.84,"l":50.84,"n":9,"o":50.84,"t":"2026-10-16T14:30:00Z","v":357,"vw":50.84},{"c":50.775,"h":50.775,"l":50.7101,"n":4,"o":50.7101,"t":"2026-10-16T14:35:00Z","v":2965,"vw":50.732328},{"c":50.775,"h":50.82,"l":50.775,"n":16,"o":50.775,"t":"2026-10-16T14:45:00Z","v":3239,"vw":50.776504},{"c":50.84,"h":50.84,"l":50.84,"n":4,"o":50.84,"t":"2026-10-16T14:50:00Z","v":258,"vw":50.84},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-10-16T15:15:00Z","v":123,"vw":50.72},{"c":50.8199,"h":50.8199,"l":50.72,"n":5,"o":50.72,"t":"2026-10-16T15:20:00Z","v":408,"vw":50.780257},{"c":50.665,"h":50.68,"l":50.665,"n":2,"o":50.68,"t":"2026-10-16T15:40:00Z","v":331,"vw":50.67139},{"c":50.57,"h":50.57,"l":50.57,"n":2,"o":50.57,"t":"2026-10-16T15:50:00Z","v":159,"vw":50.57},{"c":50.5699,"h":50.5699,"l":50.5699,"n":3,"o":50.5699,"t":"2026-10-16T16:00:00Z","v":861,"vw":50.5699},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-16T16:10:00Z","v":225,"vw":50.32},{"c":50.365,"h":50.365,"l":50.365,"n":2,"o":50.365,"t":"2026-10-16T16:40:00Z","v":6231,"vw":50.365},{"c":50.3958,"h":50.3958,"l":50.3958,"n":1,"o":50.3958,"t":"2026-10-16T16:50:00Z","v":118,"vw":50.3958},{"c":50.42,"h":50.42,"l":50.42,"n":1,"o":50.42,"t":"2026-10-16T16:55:00Z","v":100,"vw":50.42},{"c":50.105,"h":50.24,"l":50.105,"n":3,"o":50.24,"t":"2026-10-16T17:05:00Z","v":28876,"vw":50.238853},{"c":50.2,"h":50.225,"l":50.2,"n":2,"o":50.225,"t":"2026-10-16T17:10:00Z","v":357,"vw":50.215896},{"c":50.3751,"h":50.3751,"l":50.3751,"n":1,"o":50.3751,"t":"2026-10-16T17:35:00Z","v":540,"vw":50.3751},{"c":50.39,"h":50.39,"l":50.285,"n":4,"o":50.285,"t":"2026-10-16T17:40:00Z","v":523,"vw":50.367848},{"c":50.37,"h":50.37,"l":50.25,"n":2,"o":50.25,"t":"2026-10-16T17:55:00Z","v":700,"vw":50.318571},{"c":50.2189,"h":50.2189,"l":50.2189,"n":1,"o":50.2189,"t":"2026-10-16T18:50:00Z","v":152,"vw":50.2189},{"c":50.225,"h":50.3099,"l":50.225,"n":3,"o":50.3099,"t":"2026-10-16T18:55:00Z","v":1881,"vw":50.233235},{"c":50.235,"h":50.235,"l":50.235,"n":2,"o":50.235,"t":"2026-10-16T19:00:00Z","v":199,"vw":50.235},{"c":50.15,"h":50.15,"l":50.15,"n":5,"o":50.15,"t":"2026-10-16T19:05:00Z","v":299,"vw":50.15},{"c":50.215,"h":50.215,"l":50.215,"n":3,"o":50.215,"t":"2026-10-16T19:20:00Z","v":221,"vw":50.215},{"c":50.235,"h":50.235,"l":50.235,"n":1,"o":50.235,"t":"2026-10-16T19:30:00Z","v":355,"vw":50.235},{"c":50.289,"h":50.289,"l":50.289,"n":2,"o":50.289,"t":"2026-10-16T19:35:00Z","v":287,"vw":50.289},{"c":50.235,"h":50.235,"l":50.235,"n":2,"o":50.235,"t":"2026-10-16T19:40:00Z","v":125,"vw":50.235},{"c":50.23,"h":50.23,"l":50.23,"n":5,"o":50.23,"t":"2026-10-16T19:45:00Z","v":410,"vw":50.23},{"c":50.245,"h":50.245,"l":50.245,"n":2,"o":50.245,"t":"2026-10-16T19:50:00Z","v":101,"vw":50.245},{"c":50.22,"h":50.29,"l":50.22,"n":3,"o":50.29,"t":"2026-10-16T19:55:00Z","v":211,"vw":50.253981},{"c":50.12,"h":50.2,"l":50.12,"n":7,"o":50.12,"t":"2026-10-19T13:30:00Z","v":1677,"vw":50.126528},{"c":50.3312,"h":50.3312,"l":50.3312,"n":2,"o":50.3312,"t":"2026-10-19T13:35:00Z","v":358,"vw":50.3312},{"c":50.1,"h":50.1,"l":50.1,"n":5,"o":50.1,"t":"2026-10-19T13:45:00Z","v":385,"vw":50.1},{"c":50.155,"h":50.155,"l":50.02,"n":7,"o":50.02,"t":"2026-10-19T13:55:00Z","v":438,"vw":50.0875},{"c":49.99,"h":50.1386,"l":49.99,"n":4,"o":50.1386,"t":"2026-10-19T14:05:00Z","v":312,"vw":50.090353},{"c":50.125,"h":50.125,"l":50.125,"n":2,"o":50.125,"t":"2026-10-19T14:20:00Z","v":265,"vw":50.125},{"c":50.04,"h":50.115,"l":50.04,"n":2,"o":50.115,"t":"2026-10-19T14:35:00Z","v":742,"vw":50.089427},{"c":50.055,"h":50.055,"l":50.055,"n":1,"o":50.055,"t":"2026-10-19T15:10:00Z","v":470,"vw":50.055},{"c":50.14,"h":50.14,"l":50.14,"n":1,"o":50.14,"t":"2026-10-19T15:20:00Z","v":100,"vw":50.14},{"c":50.16,"h":50.16,"l":50.16,"n":6,"o":50.16,"t":"2026-10-19T15:25:00Z","v":370,"vw":50.16},{"c":50.15,"h":50.26,"l":50.1,"n":52,"o":50.26,"t":"2026-10-19T15:30:00Z","v":11565,"vw":50.146665},{"c":50.265,"h":50.265,"l":50.25,"n":3,"o":50.25,"t":"2026-10-19T15:35:00Z","v":206,"vw":50.2575},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-10-19T15:40:00Z","v":100,"vw":50.36},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-19T16:00:00Z","v":150,"vw":50},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-19T16:15:00Z","v":138,"vw":50.22},{"c":50.1522,"h":50.1522,"l":50.1522,"n":1,"o":50.1522,"t":"2026-10-19T16:35:00Z","v":421,"vw":50.1522},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-19T16:50:00Z","v":138,"vw":50.03},{"c":49.87,"h":50.02,"l":49.87,"n":13,"o":50.02,"t":"2026-10-19T17:00:00Z","v":1050,"vw":49.92},{"c":50.02,"h":50.02,"l":49.98,"n":5,"o":49.98,"t":"2026-10-19T17:05:00Z","v":3191,"vw":49.990811},{"c":50.09,"h":50.09,"l":49.9851,"n":2,"o":49.9851,"t":"2026-10-19T17:10:00Z","v":286,"vw":50.021778},{"c":50.07,"h":50.07,"l":49.86,"n":18,"o":49.98,"t":"2026-10-19T17:15:00Z","v":2331,"vw":49.88903},{"c":50.05,"h":50.05,"l":50.05,"n":3,"o":50.05,"t":"2026-10-19T17:25:00Z","v":187,"vw":50.05},{"c":50.04,"h":50.04,"l":50.04,"n":1,"o":50.04,"t":"2026-10-19T17:35:00Z","v":100,"vw":50.04},{"c":49.86,"h":49.86,"l":49.86,"n":4,"o":49.86,"t":"2026-10-19T18:00:00Z","v":311,"vw":49.86},{"c":49.88,"h":49.88,"l":49.88,"n":6,"o":49.88,"t":"2026-10-19T18:20:00Z","v":400,"vw":49.88},{"c":49.95,"h":49.95,"l":49.95,"n":2,"o":49.95,"t":"2026-10-19T18:30:00Z","v":570,"vw":49.95},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-19T18:35:00Z","v":100,"vw":49.95},{"c":50.0382,"h":50.0382,"l":49.95,"n":5,"o":49.95,"t":"2026-10-19T18:45:00Z","v":339,"vw":50.001904},{"c":49.9,"h":49.9,"l":49.9,"n":2,"o":49.9,"t":"2026-10-19T19:05:00Z","v":239,"vw":49.9},{"c":49.95,"h":49.95,"l":49.95,"n":6,"o":49.95,"t":"2026-10-19T19:15:00Z","v":1270,"vw":49.95},{"c":49.95,"h":50,"l":49.92,"n":11,"o":50,"t":"2026-10-19T19:25:00Z","v":3909,"vw":49.996439},{"c":50.0394,"h":50.0394,"l":49.95,"n":6,"o":49.95,"t":"2026-10-19T19:30:00Z","v":729,"vw":49.986361},{"c":49.95,"h":49.95,"l":49.87,"n":13,"o":49.95,"t":"2026-10-19T19:40:00Z","v":725,"vw":49.918811},{"c":49.8801,"h":50.03,"l":49.8801,"n":5,"o":50.03,"t":"2026-10-19T19:45:00Z","v":475,"vw":49.939911},{"c":49.85,"h":49.925,"l":49.85,"n":9,"o":49.925,"t":"2026-10-19T19:55:00Z","v":805,"vw":49.90742},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-10-19T20:00:00Z","v":129,"vw":49.85},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-20T13:30:00Z","v":1074,"vw":49.7},{"c":50.04,"h":50.04,"l":50.04,"n":1,"o":50.04,"t":"2026-10-20T14:20:00Z","v":100,"vw":50.04},{"c":50.37,"h":50.37,"l":50.185,"n":15,"o":50.185,"t":"2026-10-20T14:30:00Z","v":1129,"vw":50.344542},{"c":50.185,"h":50.185,"l":50.185,"n":2,"o":50.185,"t":"2026-10-20T14:35:00Z","v":600,"vw":50.185},{"c":51.335,"h":51.335,"l":50.37,"n":12,"o":50.37,"t":"2026-10-20T14:40:00Z","v":909,"vw":50.511875},{"c":50.4,"h":51.335,"l":50.3,"n":9,"o":51.335,"t":"2026-10-20T14:45:00Z","v":1418,"vw":50.821052},{"c":50.2301,"h":50.2301,"l":50.2301,"n":1,"o":50.2301,"t":"2026-10-20T14:50:00Z","v":274,"vw":50.2301},{"c":50.039,"h":50.145,"l":50.0201,"n":17,"o":50.145,"t":"2026-10-20T15:35:00Z","v":5620,"vw":50.083653},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-20T15:40:00Z","v":100,"vw":50.31},{"c":50.3399,"h":50.3399,"l":50.32,"n":3,"o":50.32,"t":"2026-10-20T15:55:00Z","v":984,"vw":50.337739},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-10-20T16:05:00Z","v":174,"vw":50.21},{"c":50.08,"h":50.08,"l":50.08,"n":4,"o":50.08,"t":"2026-10-20T16:20:00Z","v":300,"vw":50.08},{"c":50.206,"h":50.206,"l":50.206,"n":4,"o":50.206,"t":"2026-10-20T16:25:00Z","v":2747,"vw":50.206},{"c":50.175,"h":50.175,"l":50.175,"n":1,"o":50.175,"t":"2026-10-20T16:30:00Z","v":199,"vw":50.175},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-20T16:45:00Z","v":13508,"vw":50.28},{"c":50.205,"h":50.339,"l":50.205,"n":5,"o":50.21,"t":"2026-10-20T16:50:00Z","v":90790,"vw":50.211406},{"c":50.31,"h":50.31,"l":50.205,"n":5,"o":50.31,"t":"2026-10-20T16:55:00Z","v":326,"vw":50.275},{"c":50.28,"h":50.28,"l":50.28,"n":1,"o":50.28,"t":"2026-10-20T17:00:00Z","v":21380,"vw":50.28},{"c":50.195,"h":50.29,"l":50.195,"n":8,"o":50.195,"t":"2026-10-20T17:05:00Z","v":1041,"vw":50.204179},{"c":50.32,"h":50.32,"l":50.32,"n":4,"o":50.32,"t":"2026-10-20T17:10:00Z","v":108,"vw":50.32},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-10-20T17:15:00Z","v":100,"vw":50.33},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-20T17:20:00Z","v":100,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-20T17:25:00Z","v":100,"vw":50.34},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-20T17:30:00Z","v":175,"vw":50.34},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-20T17:55:00Z","v":315,"vw":50.24},{"c":50.2986,"h":50.2986,"l":50.24,"n":3,"o":50.24,"t":"2026-10-20T18:15:00Z","v":272,"vw":50.26417},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-20T18:25:00Z","v":101,"vw":50.25},{"c":50.09,"h":50.25,"l":50.09,"n":349,"o":50.25,"t":"2026-10-20T18:30:00Z","v":19855,"vw":50.170996},{"c":50.2899,"h":50.34,"l":50.2899,"n":17,"o":50.34,"t":"2026-10-20T18:35:00Z","v":1445,"vw":50.329621},{"c":50.22,"h":50.235,"l":50.2,"n":10,"o":50.21,"t":"2026-10-20T18:40:00Z","v":892,"vw":50.21875},{"c":50.3599,"h":50.3599,"l":50.3599,"n":1,"o":50.3599,"t":"2026-10-20T18:45:00Z","v":237,"vw":50.3599},{"c":50.32,"h":50.32,"l":50.215,"n":3,"o":50.215,"t":"2026-10-20T19:10:00Z","v":381,"vw":50.244566},{"c":50.09,"h":50.09,"l":50.09,"n":1,"o":50.09,"t":"2026-10-20T19:15:00Z","v":100,"vw":50.09},{"c":50.05,"h":50.085,"l":50.05,"n":2,"o":50.085,"t":"2026-10-20T19:20:00Z","v":235,"vw":50.064894},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-20T19:25:00Z","v":177,"vw":50.2},{"c":50.2,"h":50.2,"l":50.2,"n":6,"o":50.2,"t":"2026-10-20T19:30:00Z","v":1454,"vw":50.2},{"c":50.1,"h":50.1,"l":50.1,"n":2,"o":50.1,"t":"2026-10-20T19:40:00Z","v":142,"vw":50.1},{"c":50.07,"h":50.3199,"l":50.07,"n":11,"o":50.3199,"t":"2026-10-20T19:45:00Z","v":1062,"vw":50.181098},{"c":50.195,"h":50.31,"l":50.19,"n":7,"o":50.19,"t":"2026-10-20T19:50:00Z","v":888,"vw":50.218781},{"c":50.1,"h":50.19,"l":50.07,"n":5,"o":50.19,"t":"2026-10-20T19:55:00Z","v":640,"vw":50.125},{"c":50.11,"h":50.11,"l":50.11,"n":4,"o":50.11,"t":"2026-10-20T20:00:00Z","v":418,"vw":50.11},{"c":50.53,"h":50.53,"l":50.53,"n":5,"o":50.53,"t":"2026-10-21T13:30:00Z","v":633,"vw":50.53},{"c":50.535,"h":50.535,"l":50.535,"n":1,"o":50.535,"t":"2026-10-21T13:35:00Z","v":400,"vw":50.535},{"c":50.42,"h":50.42,"l":50.42,"n":6,"o":50.42,"t":"2026-10-21T14:05:00Z","v":159,"vw":50.42},{"c":50.475,"h":50.475,"l":50.475,"n":3,"o":50.475,"t":"2026-10-21T14:30:00Z","v":269,"vw":50.475},{"c":50.48,"h":50.48,"l":50.48,"n":3,"o":50.48,"t":"2026-10-21T14:45:00Z","v":157,"vw":50.48},{"c":50.53,"h":50.53,"l":50.49,"n":6,"o":50.49,"t":"2026-10-21T15:20:00Z","v":710,"vw":50.522669},{"c":50.54,"h":50.54,"l":50.5,"n":5,"o":50.5,"t":"2026-10-21T15:25:00Z","v":1205,"vw":50.516681},{"c":50.65,"h":50.65,"l":50.52,"n":10,"o":50.6,"t":"2026-10-21T15:30:00Z","v":1450,"vw":50.579568},{"c":50.65,"h":50.65,"l":50.65,"n":1,"o":50.65,"t":"2026-10-21T15:45:00Z","v":296,"vw":50.65},{"c":50.75,"h":50.75,"l":50.645,"n":3,"o":50.645,"t":"2026-10-21T15:50:00Z","v":238,"vw":50.689304},{"c":50.625,"h":50.625,"l":50.625,"n":1,"o":50.625,"t":"2026-10-21T16:00:00Z","v":291,"vw":50.625},{"c":50.7057,"h":50.7057,"l":50.7057,"n":2,"o":50.7057,"t":"2026-10-21T16:05:00Z","v":2003,"vw":50.7057},{"c":50.595,"h":50.595,"l":50.595,"n":1,"o":50.595,"t":"2026-10-21T16:10:00Z","v":216,"vw":50.595},{"c":50.595,"h":50.595,"l":50.595,"n":2,"o":50.595,"t":"2026-10-21T16:15:00Z","v":645,"vw":50.595},{"c":50.64,"h":50.6561,"l":50.64,"n":7,"o":50.6561,"t":"2026-10-21T16:20:00Z","v":451,"vw":50.651011},{"c":50.575,"h":50.575,"l":50.575,"n":1,"o":50.575,"t":"2026-10-21T16:30:00Z","v":858,"vw":50.575},{"c":50.53,"h":50.61,"l":50.53,"n":10,"o":50.61,"t":"2026-10-21T16:35:00Z","v":636,"vw":50.553992},{"c":50.705,"h":50.705,"l":50.6106,"n":5,"o":50.6106,"t":"2026-10-21T16:40:00Z","v":463,"vw":50.638042},{"c":50.65,"h":50.65,"l":50.65,"n":5,"o":50.65,"t":"2026-10-21T16:55:00Z","v":152,"vw":50.65},{"c":50.6938,"h":50.6938,"l":50.6938,"n":3,"o":50.6938,"t":"2026-10-21T17:10:00Z","v":249,"vw":50.6938},{"c":50.7472,"h":50.7472,"l":50.7472,"n":1,"o":50.7472,"t":"2026-10-21T17:30:00Z","v":228,"vw":50.7472},{"c":50.54,"h":50.65,"l":50.54,"n":4,"o":50.65,"t":"2026-10-21T17:55:00Z","v":850,"vw":50.624476},{"c":50.64,"h":50.64,"l":50.618,"n":6,"o":50.618,"t":"2026-10-21T18:00:00Z","v":470,"vw":50.623744},{"c":50.73,"h":50.73,"l":50.73,"n":4,"o":50.73,"t":"2026-10-21T18:15:00Z","v":967,"vw":50.73},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-21T18:20:00Z","v":149,"vw":50.62},{"c":50.645,"h":50.645,"l":50.645,"n":4,"o":50.645,"t":"2026-10-21T18:25:00Z","v":742,"vw":50.645},{"c":50.655,"h":50.655,"l":50.63,"n":5,"o":50.63,"t":"2026-10-21T18:30:00Z","v":1456,"vw":50.637042},{"c":50.65,"h":50.65,"l":50.65,"n":3,"o":50.65,"t":"2026-10-21T18:35:00Z","v":230,"vw":50.65},{"c":50.635,"h":50.635,"l":50.635,"n":7,"o":50.635,"t":"2026-10-21T18:40:00Z","v":599,"vw":50.635},{"c":50.635,"h":50.635,"l":50.635,"n":2,"o":50.635,"t":"2026-10-21T18:45:00Z","v":199,"vw":50.635},{"c":50.55,"h":50.7,"l":50.55,"n":3,"o":50.7,"t":"2026-10-21T18:50:00Z","v":350,"vw":50.650495},{"c":50.45,"h":50.45,"l":50.45,"n":9,"o":50.45,"t":"2026-10-21T18:55:00Z","v":375,"vw":50.45},{"c":50.355,"h":50.355,"l":50.355,"n":17,"o":50.355,"t":"2026-10-21T19:00:00Z","v":518,"vw":50.355},{"c":50.385,"h":50.385,"l":50.3,"n":2,"o":50.3,"t":"2026-10-21T19:15:00Z","v":268,"vw":50.352649},{"c":50.3201,"h":50.3201,"l":50.3201,"n":2,"o":50.3201,"t":"2026-10-21T19:25:00Z","v":766,"vw":50.3201},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-10-21T19:30:00Z","v":200,"vw":50.56},{"c":50.47,"h":50.6197,"l":50.46,"n":6,"o":50.6197,"t":"2026-10-21T19:35:00Z","v":2484,"vw":50.509169},{"c":50.57,"h":50.57,"l":50.57,"n":6,"o":50.57,"t":"2026-10-21T19:40:00Z","v":2144,"vw":50.57},{"c":50.64,"h":50.64,"l":50.48,"n":5,"o":50.48,"t":"2026-10-21T19:45:00Z","v":2858,"vw":50.489419},{"c":50.69,"h":50.69,"l":50.595,"n":3,"o":50.595,"t":"2026-10-21T19:50:00Z","v":435,"vw":50.617837},{"c":50.575,"h":50.618,"l":50.575,"n":11,"o":50.618,"t":"2026-10-21T19:55:00Z","v":546,"vw":50.601712},{"c":49.32,"h":49.32,"l":49.32,"n":4,"o":49.32,"t":"2026-10-22T13:30:00Z","v":1319,"vw":49.32},{"c":49.32,"h":49.32,"l":49.26,"n":3,"o":49.26,"t":"2026-10-22T14:10:00Z","v":829,"vw":49.294638},{"c":49.0587,"h":49.0587,"l":49.0587,"n":3,"o":49.0587,"t":"2026-10-22T14:25:00Z","v":644,"vw":49.0587},{"c":49.1694,"h":49.1694,"l":49.1694,"n":1,"o":49.1694,"t":"2026-10-22T14:30:00Z","v":161,"vw":49.1694},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-10-22T14:45:00Z","v":409,"vw":49.13},{"c":49.09,"h":49.09,"l":49.09,"n":2,"o":49.09,"t":"2026-10-22T15:00:00Z","v":198,"vw":49.09},{"c":48.96,"h":48.96,"l":48.96,"n":3,"o":48.96,"t":"2026-10-22T15:05:00Z","v":204,"vw":48.96},{"c":48.93,"h":48.93,"l":48.93,"n":2,"o":48.93,"t":"2026-10-22T15:10:00Z","v":1812,"vw":48.93},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-22T15:35:00Z","v":362,"vw":48.95},{"c":49.1346,"h":49.1346,"l":49.1346,"n":1,"o":49.1346,"t":"2026-10-22T15:55:00Z","v":141,"vw":49.1346},{"c":49.04,"h":49.04,"l":49.04,"n":1,"o":49.04,"t":"2026-10-22T16:00:00Z","v":250,"vw":49.04},{"c":49.04,"h":49.04,"l":49.04,"n":2,"o":49.04,"t":"2026-10-22T16:05:00Z","v":360,"vw":49.04},{"c":49.045,"h":49.045,"l":49.045,"n":3,"o":49.045,"t":"2026-10-22T16:10:00Z","v":276,"vw":49.045},{"c":49.07,"h":49.07,"l":48.92,"n":4,"o":48.92,"t":"2026-10-22T16:25:00Z","v":460,"vw":48.988954},{"c":48.9301,"h":49.055,"l":48.9301,"n":3,"o":49.055,"t":"2026-10-22T16:35:00Z","v":1043,"vw":48.993587},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-10-22T17:00:00Z","v":100,"vw":49.02},{"c":49.02,"h":49.02,"l":48.966,"n":3,"o":48.966,"t":"2026-10-22T17:05:00Z","v":624,"vw":48.982469},{"c":49.02,"h":49.02,"l":49.02,"n":2,"o":49.02,"t":"2026-10-22T17:35:00Z","v":2009,"vw":49.02},{"c":49.11,"h":49.11,"l":49.02,"n":2,"o":49.02,"t":"2026-10-22T17:40:00Z","v":200,"vw":49.065},{"c":49.015,"h":49.015,"l":49.015,"n":4,"o":49.015,"t":"2026-10-22T18:00:00Z","v":434,"vw":49.015},{"c":49.04,"h":49.04,"l":48.9301,"n":2,"o":48.9301,"t":"2026-10-22T18:10:00Z","v":296,"vw":48.996931},{"c":48.9301,"h":49.03,"l":48.9301,"n":3,"o":49.03,"t":"2026-10-22T18:35:00Z","v":1000,"vw":48.9401},{"c":49.05,"h":49.05,"l":49.03,"n":6,"o":49.03,"t":"2026-10-22T18:40:00Z","v":1368,"vw":49.048347},{"c":48.978,"h":48.978,"l":48.978,"n":2,"o":48.978,"t":"2026-10-22T18:45:00Z","v":103,"vw":48.978},{"c":48.94,"h":48.94,"l":48.94,"n":13,"o":48.94,"t":"2026-10-22T19:00:00Z","v":494,"vw":48.94},{"c":48.8996,"h":48.92,"l":48.8996,"n":6,"o":48.92,"t":"2026-10-22T19:40:00Z","v":1369,"vw":48.903033},{"c":48.92,"h":48.92,"l":48.8,"n":4,"o":48.8,"t":"2026-10-22T19:45:00Z","v":467,"vw":48.89037},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-22T20:00:00Z","v":216,"vw":48.95}],"history":[{"c":37.57,"h":37.75,"l":37.45,"n":38,"o":37.75,"t":"2024-10-21T04:00:00Z","v":3690,"vw":37.508663},{"c":37.34,"h":37.34,"l":37.15,"n":42,"o":37.17,"t":"2024-10-22T04:00:00Z","v":4909,"vw":37.199375},{"c":36.84,"h":37.0553,"l":36.84,"n":35,"o":37.0296,"t":"2024-10-23T04:00:00Z","v":2062,"vw":37.006026},{"c":37.17,"h":37.22,"l":36.965,"n":73,"o":37.2,"t":"2024-10-24T04:00:00Z","v":8614,"vw":37.055357},{"c":36.86,"h":37.1954,"l":36.8,"n":41,"o":37.145,"t":"2024-10-25T04:00:00Z","v":4602,"vw":36.964645},{"c":37.51,"h":37.55,"l":37.23,"n":153,"o":37.3372,"t":"2024-10-28T04:00:00Z","v":19478,"vw":37.387168},{"c":37.31,"h":37.44,"l":37.2001,"n":35,"o":37.2001,"t":"2024-10-29T04:00:00Z","v":2319,"vw":37.345501},{"c":37.22,"h":37.34,"l":37.19,"n":31,"o":37.34,"t":"2024-10-30T04:00:00Z","v":125703,"vw":37.207227},{"c":36.885,"h":36.885,"l":36.6117,"n":33,"o":36.815,"t":"2024-10-31T04:00:00Z","v":14359,"vw":36.73937},{"c":36.91,"h":37.18,"l":36.8805,"n":34,"o":37.05,"t":"2024-11-01T04:00:00Z","v":9410,"vw":37.065951},{"c":37.13,"h":37.2755,"l":37.105,"n":37,"o":37.2755,"t":"2024-11-04T05:00:00Z","v":2138,"vw":37.182534},{"c":37.44,"h":37.6,"l":37.28,"n":33,"o":37.28,"t":"2024-11-05T05:00:00Z","v":7772,"vw":37.4777},{"c":37.57,"h":37.57,"l":37.29,"n":65,"o":37.54,"t":"2024-11-06T05:00:00Z","v":9194,"vw":37.423873},{"c":37.95,"h":38.0599,"l":37.79,"n":53,"o":37.87,"t":"2024-11-07T05:00:00Z","v":7884,"vw":37.931453},{"c":37.78,"h":37.88,"l":37.6,"n":121,"o":37.88,"t":"2024-11-08T05:00:00Z","v":825514,"vw":37.732532},{"c":38.07,"h":38.1799,"l":37.9812,"n":41,"o":38.11,"t":"2024-11-11T05:00:00Z","v":8389,"vw":38.036656},{"c":37.51,"h":37.83,"l":37.49,"n":92,"o":37.83,"t":"2024-11-12T05:00:00Z","v":38626,"vw":37.652896},{"c":37.41,"h":37.51,"l":37.24,"n":101,"o":37.51,"t":"2024-11-13T05:00:00Z","v":8845,"vw":37.403794},{"c":37.15,"h":37.63,"l":37.15,"n":36,"o":37.63,"t":"2024-11-14T05:00:00Z","v":3237,"vw":37.439108},{"c":36.92,"h":37.17,"l":36.88,"n":146,"o":37.17,"t":"2024-11-15T05:00:00Z","v":14720,"vw":37.009778},{"c":37.125,"h":37.2225,"l":36.76,"n":78,"o":36.91,"t":"2024-11-18T05:00:00Z","v":7579,"vw":37.128939},{"c":37.07,"h":37.18,"l":36.825,"n":34,"o":36.825,"t":"2024-11-19T05:00:00Z","v":5433,"vw":36.905581},{"c":37.26,"h":37.26,"l":36.92,"n":61,"o":37.07,"t":"2024-11-20T05:00:00Z","v":17764,"vw":37.023769},{"c":37.37,"h":37.45,"l":37.15,"n":72,"o":37.24,"t":"2024-11-21T05:00:00Z","v":11141,"vw":37.323123},{"c":37.58,"h":37.58,"l":37.31,"n":41,"o":37.31,"t":"2024-11-22T05:00:00Z","v":102027,"vw":37.504951},{"c":37.61,"h":37.84,"l":37.585,"n":49,"o":37.76,"t":"2024-11-25T05:00:00Z","v":2348,"vw":37.706316},{"c":37.22,"h":37.25,"l":37.11,"n":36,"o":37.2,"t":"2024-11-26T05:00:00Z","v":2645,"vw":37.184564},{"c":37.4732,"h":37.619,"l":37.3465,"n":80,"o":37.48,"t":"2024-11-27T05:00:00Z","v":65621,"vw":37.515964},{"c":37.845,"h":37.845,"l":37.6106,"n":10,"o":37.72,"t":"2024-11-29T05:00:00Z","v":729,"vw":37.686865},{"c":38.22,"h":38.22,"l":37.8395,"n":128,"o":37.8395,"t":"2024-12-02T05:00:00Z","v":16199,"vw":38.087454},{"c":38.24,"h":38.4599,"l":38.1606,"n":61,"o":38.28,"t":"2024-12-03T05:00:00Z","v":3714,"vw":38.321345},{"c":38.64,"h":38.74,"l":38.51,"n":53,"o":38.51,"t":"2024-12-04T05:00:00Z","v":5423,"vw":38.66317},{"c":38.82,"h":38.91,"l":38.6919,"n":52,"o":38.7,"t":"2024-12-05T05:00:00Z","v":11336,"vw":38.746622},{"c":38.77,"h":38.77,"l":38.625,"n":29,"o":38.6821,"t":"2024-12-06T05:00:00Z","v":3897,"vw":38.673134},{"c":38.25,"h":38.67,"l":38.25,"n":63,"o":38.67,"t":"2024-12-09T05:00:00Z","v":5121,"vw":38.484399},{"c":37.9,"h":38.08,"l":37.9,"n":28,"o":38.08,"t":"2024-12-10T05:00:00Z","v":5216,"vw":37.981476},{"c":38.18,"h":38.2981,"l":38.115,"n":98,"o":38.16,"t":"2024-12-11T05:00:00Z","v":10680,"vw":38.22105},{"c":37.93,"h":38.14,"l":37.82,"n":73,"o":38.04,"t":"2024-12-12T05:00:00Z","v":4487,"vw":38.029764},{"c":38.01,"h":38.01,"l":37.81,"n":70,"o":37.895,"t":"2024-12-13T05:00:00Z","v":5306,"vw":37.891245},{"c":37.81,"h":38.01,"l":37.8,"n":119,"o":37.84,"t":"2024-12-16T05:00:00Z","v":5924,"vw":37.906465},{"c":37.51,"h":37.7823,"l":37.51,"n":59,"o":37.62,"t":"2024-12-17T05:00:00Z","v":3339,"vw":37.665475},{"c":36.77,"h":37.7,"l":36.69,"n":72,"o":37.7,"t":"2024-12-18T05:00:00Z","v":7961,"vw":37.399532},{"c":36.66,"h":36.94,"l":36.66,"n":56,"o":36.94,"t":"2024-12-19T05:00:00Z","v":4978,"vw":36.723936},{"c":36.7,"h":36.87,"l":36.29,"n":74,"o":36.29,"t":"2024-12-20T05:00:00Z","v":132739,"vw":36.785872},{"c":36.53,"h":36.59,"l":36.315,"n":132,"o":36.4,"t":"2024-12-23T05:00:00Z","v":13132,"vw":36.456389},{"c":36.6411,"h":36.67,"l":36.6411,"n":23,"o":36.67,"t":"2024-12-24T05:00:00Z","v":612,"vw":36.67},{"c":36.808,"h":36.92,"l":36.66,"n":201,"o":36.71,"t":"2024-12-26T05:00:00Z","v":12859,"vw":36.840296},{"c":36.59,"h":36.6857,"l":36.47,"n":77,"o":36.62,"t":"2024-12-27T05:00:00Z","v":6308,"vw":36.583918},{"c":36.44,"h":36.48,"l":36.19,"n":72,"o":36.42,"t":"2024-12-30T05:00:00Z","v":8064,"vw":36.39697},{"c":36.315,"h":36.48,"l":36.3,"n":44,"o":36.48,"t":"2024-12-31T05:00:00Z","v":8079,"vw":36.336175},{"c":36.1,"h":36.4,"l":36.04,"n":69,"o":36.37,"t":"2025-01-02T05:00:00Z","v":14531,"vw":36.293422},{"c":36.55,"h":36.55,"l":36.3135,"n":72,"o":36.3843,"t":"2025-01-03T05:00:00Z","v":4596,"vw":36.377364},{"c":36.86,"h":37.009,"l":36.75,"n":58,"o":36.94,"t":"2025-01-06T05:00:00Z","v":4926,"vw":36.840963},{"c":36.51,"h":37,"l":36.51,"n":58,"o":37,"t":"2025-01-07T05:00:00Z","v":4951,"vw":36.678287},{"c":36.73,"h":36.7311,"l":36.371,"n":48,"o":36.49,"t":"2025-01-08T05:00:00Z","v":11199,"vw":36.575605},{"c":36.125,"h":36.4,"l":36.0395,"n":53,"o":36.4,"t":"2025-01-10T05:00:00Z","v":5185,"vw":36.18969},{"c":35.95,"h":35.95,"l":35.72,"n":73,"o":35.72,"t":"2025-01-13T05:00:00Z","v":13071,"vw":35.831339},{"c":35.975,"h":36.06,"l":35.881,"n":51,"o":36.0422,"t":"2025-01-14T05:00:00Z","v":9945,"vw":35.965459},{"c":36.53,"h":36.67,"l":36.4501,"n":197,"o":36.51,"t":"2025-01-15T05:00:00Z","v":206750,"vw":36.642656},{"c":36.65,"h":36.73,"l":36.62,"n":61,"o":36.62,"t":"2025-01-16T05:00:00Z","v":58076,"vw":36.655731},{"c":36.88,"h":37.07,"l":36.84,"n":42,"o":36.98,"t":"2025-01-17T05:00:00Z","v":26085,"vw":36.908653},{"c":37.79,"h":37.85,"l":37.37,"n":322,"o":37.435,"t":"2025-01-21T05:00:00Z","v":140826,"vw":37.762133},{"c":38.25,"h":38.3416,"l":38.2001,"n":152,"o":38.29,"t":"2025-01-22T05:00:00Z","v":21603,"vw":38.293011},{"c":38.64,"h":38.79,"l":38.32,"n":153,"o":38.43,"t":"2025-01-23T05:00:00Z","v":21756,"vw":38.695741},{"c":38.89,"h":38.9699,"l":38.78,"n":171,"o":38.88,"t":"2025-01-24T05:00:00Z","v":13606,"vw":38.895746},{"c":37.99,"h":38.27,"l":37.89,"n":93,"o":38.21,"t":"2025-01-27T05:00:00Z","v":14754,"vw":38.041039},{"c":38.045,"h":38.055,"l":37.9008,"n":58,"o":37.98,"t":"2025-01-28T05:00:00Z","v":7657,"vw":37.973748},{"c":38.23,"h":38.2584,"l":38.105,"n":52,"o":38.19,"t":"2025-01-29T05:00:00Z","v":5946,"vw":38.19213},{"c":38.59,"h":38.82,"l":38.57,"n":75,"o":38.57,"t":"2025-01-30T05:00:00Z","v":17325,"vw":38.726559},{"c":38.49,"h":38.89,"l":38.35,"n":315,"o":38.7845,"t":"2025-01-31T05:00:00Z","v":66997,"vw":38.622742},{"c":38.2083,"h":38.32,"l":37.8,"n":169,"o":37.85,"t":"2025-02-03T05:00:00Z","v":37217,"vw":38.197455},{"c":38.7819,"h":38.8,"l":38.42,"n":73,"o":38.42,"t":"2025-02-04T05:00:00Z","v":9040,"vw":38.708134},{"c":39.14,"h":39.2098,"l":38.91,"n":129,"o":38.91,"t":"2025-02-05T05:00:00Z","v":57706,"vw":39.019093},{"c":39.01,"h":39.1115,"l":38.9305,"n":63,"o":38.96,"t":"2025-02-06T05:00:00Z","v":7973,"vw":39.005594},{"c":38.89,"h":38.92,"l":38.74,"n":67,"o":38.8,"t":"2025-02-07T05:00:00Z","v":36264,"vw":38.749226},{"c":38.95,"h":39.0699,"l":38.91,"n":49,"o":38.91,"t":"2025-02-10T05:00:00Z","v":6409,"vw":38.979965},{"c":39.27,"h":39.28,"l":39.06,"n":95,"o":39.11,"t":"2025-02-11T05:00:00Z","v":32511,"vw":39.122044},{"c":39.43,"h":39.4683,"l":39.0865,"n":103,"o":39.1682,"t":"2025-02-12T05:00:00Z","v":12066,"vw":39.319678},{"c":39.78,"h":39.78,"l":39.4914,"n":77,"o":39.4914,"t":"2025-02-13T05:00:00Z","v":6924,"vw":39.702381},{"c":39.83,"h":40.06,"l":39.83,"n":62,"o":39.95,"t":"2025-02-14T05:00:00Z","v":9635,"vw":39.957032},{"c":40.4,"h":40.48,"l":40.23,"n":632,"o":40.33,"t":"2025-02-18T05:00:00Z","v":54170,"vw":40.428367},{"c":40.13,"h":40.16,"l":39.94,"n":351,"o":40.06,"t":"2025-02-19T05:00:00Z","v":32951,"vw":40.044186},{"c":40.04,"h":40.12,"l":39.9567,"n":134,"o":40.04,"t":"2025-02-20T05:00:00Z","v":92579,"vw":40.102168},{"c":39.46,"h":40,"l":39.46,"n":103,"o":40,"t":"2025-02-21T05:00:00Z","v":12108,"vw":39.807625},{"c":39.19,"h":39.47,"l":39.19,"n":71,"o":39.47,"t":"2025-02-24T05:00:00Z","v":4933,"vw":39.34976},{"c":39.33,"h":39.33,"l":39.06,"n":71,"o":39.125,"t":"2025-02-25T05:00:00Z","v":3413,"vw":39.185534},{"c":39.34,"h":39.735,"l":39.34,"n":84,"o":39.4688,"t":"2025-02-26T05:00:00Z","v":62727,"vw":39.630517},{"c":38.97,"h":39.2741,"l":38.9284,"n":59,"o":39.1747,"t":"2025-02-27T05:00:00Z","v":8001,"vw":39.025318},{"c":38.89,"h":38.89,"l":38.48,"n":94,"o":38.7,"t":"2025-02-28T05:00:00Z","v":10825,"vw":38.67706},{"c":39.34,"h":39.84,"l":39.16,"n":439,"o":39.84,"t":"2025-03-03T05:00:00Z","v":144500,"vw":39.385789},{"c":39.14,"h":39.72,"l":38.46,"n":332,"o":39.02,"t":"2025-03-04T05:00:00Z","v":46998,"vw":39.148118},{"c":40.07,"h":40.2822,"l":39.73,"n":207,"o":39.73,"t":"2025-03-05T05:00:00Z","v":19825,"vw":39.960542},{"c":39.45,"h":40.04,"l":39.45,"n":303,"o":39.76,"t":"2025-03-06T05:00:00Z","v":64862,"vw":39.653108},{"c":39.68,"h":39.725,"l":39.2615,"n":67,"o":39.595,"t":"2025-03-07T05:00:00Z","v":5983,"vw":39.479728},{"c":38.5969,"h":39.07,"l":38.5,"n":305,"o":39.07,"t":"2025-03-10T04:00:00Z","v":24745,"vw":38.710729},{"c":38.42,"h":38.42,"l":38.111,"n":65,"o":38.23,"t":"2025-03-11T04:00:00Z","v":81017,"vw":38.167864},{"c":38.9,"h":38.94,"l":38.5802,"n":132,"o":38.81,"t":"2025-03-12T04:00:00Z","v":28703,"vw":38.84961},{"c":38.34,"h":38.66,"l":38.31,"n":132,"o":38.66,"t":"2025-03-13T04:00:00Z","v":18763,"vw":38.463373},{"c":39.3676,"h":39.3676,"l":38.98,"n":97,"o":38.98,"t":"2025-03-14T04:00:00Z","v":8526,"vw":39.232424},{"c":39.82,"h":39.899,"l":39.48,"n":102,"o":39.6,"t":"2025-03-17T04:00:00Z","v":10394,"vw":39.718069},{"c":39.51,"h":39.63,"l":39.3522,"n":108,"o":39.63,"t":"2025-03-18T04:00:00Z","v":38912,"vw":39.455847},{"c":39.77,"h":39.83,"l":39.28,"n":275,"o":39.37,"t":"2025-03-19T04:00:00Z","v":37265,"vw":39.684476},{"c":39.58,"h":39.589,"l":39.21,"n":218,"o":39.21,"t":"2025-03-20T04:00:00Z","v":30963,"vw":39.479875},{"c":39.16,"h":39.38,"l":39.09,"n":104,"o":39.09,"t":"2025-03-21T04:00:00Z","v":11625,"vw":39.208022},{"c":39.42,"h":39.42,"l":39.2117,"n":194,"o":39.2117,"t":"2025-03-24T04:00:00Z","v":39325,"vw":39.356519},{"c":39.68,"h":39.68,"l":39.461,"n":154,"o":39.67,"t":"2025-03-25T04:00:00Z","v":19739,"vw":39.610486},{"c":39.04,"h":39.44,"l":38.91,"n":186,"o":39.28,"t":"2025-03-26T04:00:00Z","v":30943,"vw":39.128715},{"c":38.99,"h":39.02,"l":38.83,"n":159,"o":38.83,"t":"2025-03-27T04:00:00Z","v":11001,"vw":38.94954},{"c":38.32,"h":38.73,"l":38.32,"n":131,"o":38.73,"t":"2025-03-28T04:00:00Z","v":6480,"vw":38.463329},{"c":38.08,"h":38.1144,"l":37.72,"n":98,"o":37.81,"t":"2025-03-31T04:00:00Z","v":11134,"vw":37.823251},{"c":38.45,"h":38.46,"l":38.0685,"n":79,"o":38.0685,"t":"2025-04-01T04:00:00Z","v":3487,"vw":38.297796},{"c":38.47,"h":38.56,"l":38,"n":93,"o":38,"t":"2025-04-02T04:00:00Z","v":4528,"vw":38.23265},{"c":38.19,"h":38.475,"l":38.1483,"n":63,"o":38.465,"t":"2025-04-03T04:00:00Z","v":11282,"vw":38.324423},{"c":35.32,"h":36.35,"l":35.31,"n":324,"o":36.35,"t":"2025-04-04T04:00:00Z","v":51238,"vw":35.864642},{"c":34.34,"h":35.0246,"l":33.58,"n":229,"o":34.48,"t":"2025-04-07T04:00:00Z","v":49108,"vw":34.485076},{"c":34.78,"h":36.1093,"l":34.52,"n":111,"o":36.0402,"t":"2025-04-08T04:00:00Z","v":42023,"vw":35.259369},{"c":37.9,"h":39,"l":35.005,"n":128,"o":35.04,"t":"2025-04-09T04:00:00Z","v":41909,"vw":35.900984},{"c":37.0772,"h":37.29,"l":36.3491,"n":112,"o":37.04,"t":"2025-04-10T04:00:00Z","v":13578,"vw":36.960954},{"c":38.51,"h":38.51,"l":37.495,"n":96,"o":37.55,"t":"2025-04-11T04:00:00Z","v":31855,"vw":38.136763},{"c":38.79,"h":39.05,"l":38.54,"n":327,"o":38.58,"t":"2025-04-14T04:00:00Z","v":37550,"vw":38.844347},{"c":39.39,"h":39.6884,"l":39.3278,"n":125,"o":39.4416,"t":"2025-04-15T04:00:00Z","v":11111,"vw":39.581551},{"c":39.4,"h":39.8026,"l":39.21,"n":168,"o":39.41,"t":"2025-04-16T04:00:00Z","v":77356,"vw":39.574295},{"c":39.98,"h":40.13,"l":39.54,"n":112,"o":39.62,"t":"2025-04-17T04:00:00Z","v":9043,"vw":39.859933},{"c":40.04,"h":40.44,"l":39.46,"n":418,"o":40.38,"t":"2025-04-21T04:00:00Z","v":58995,"vw":40.128409},{"c":40.54,"h":40.59,"l":39.93,"n":228,"o":39.93,"t":"2025-04-22T04:00:00Z","v":40083,"vw":40.278003},{"c":40.14,"h":40.9999,"l":40.13,"n":213,"o":40.49,"t":"2025-04-23T04:00:00Z","v":702337,"vw":40.336353},{"c":40.815,"h":40.95,"l":40.28,"n":107,"o":40.6,"t":"2025-04-24T04:00:00Z","v":312132,"vw":40.69083},{"c":40.845,"h":40.99,"l":40.685,"n":107,"o":40.685,"t":"2025-04-25T04:00:00Z","v":18072,"vw":40.876387},{"c":41.1176,"h":41.17,"l":40.83,"n":185,"o":41,"t":"2025-04-28T04:00:00Z","v":79174,"vw":40.961014},{"c":41.4,"h":41.51,"l":40.94,"n":120,"o":41.19,"t":"2025-04-29T04:00:00Z","v":8063,"vw":41.27747},{"c":41.34,"h":41.57,"l":41.05,"n":531,"o":41.26,"t":"2025-04-30T04:00:00Z","v":76055,"vw":41.204021},{"c":41.31,"h":41.57,"l":41.1391,"n":144,"o":41.57,"t":"2025-05-01T04:00:00Z","v":23917,"vw":41.389298},{"c":41.86,"h":42.1499,"l":41.8,"n":352,"o":42.009,"t":"2025-05-02T04:00:00Z","v":47437,"vw":41.998704},{"c":42.44,"h":42.45,"l":42.009,"n":346,"o":42.15,"t":"2025-05-05T04:00:00Z","v":52101,"vw":42.329985},{"c":42.34,"h":42.45,"l":42.06,"n":301,"o":42.33,"t":"2025-05-06T04:00:00Z","v":57384,"vw":42.370682},{"c":42.44,"h":42.45,"l":42.1567,"n":231,"o":42.34,"t":"2025-05-07T04:00:00Z","v":24065,"vw":42.397816},{"c":42.48,"h":42.73,"l":42.25,"n":223,"o":42.45,"t":"2025-05-08T04:00:00Z","v":23164,"vw":42.474627},{"c":42.49,"h":42.64,"l":42.1301,"n":162,"o":42.61,"t":"2025-05-09T04:00:00Z","v":17361,"vw":42.415024},{"c":41.99,"h":42.18,"l":41.56,"n":375,"o":42.17,"t":"2025-05-12T04:00:00Z","v":88038,"vw":41.88326},{"c":42.14,"h":42.19,"l":41.7965,"n":258,"o":42.1,"t":"2025-05-13T04:00:00Z","v":21152,"vw":42.025502},{"c":42.1,"h":42.31,"l":41.88,"n":81,"o":42.31,"t":"2025-05-14T04:00:00Z","v":10505,"vw":42.095265},{"c":42.7,"h":42.7,"l":42.28,"n":163,"o":42.32,"t":"2025-05-15T04:00:00Z","v":40135,"vw":42.509846},{"c":42.92,"h":42.94,"l":42.6448,"n":107,"o":42.71,"t":"2025-05-16T04:00:00Z","v":27222,"vw":42.731616},{"c":43.21,"h":43.5,"l":42.84,"n":274,"o":42.84,"t":"2025-05-19T04:00:00Z","v":87700,"vw":43.254746},{"c":43.73,"h":43.73,"l":43.28,"n":176,"o":43.425,"t":"2025-05-20T04:00:00Z","v":18042,"vw":43.532789},{"c":43.67,"h":44.17,"l":43.61,"n":279,"o":43.88,"t":"2025-05-21T04:00:00Z","v":48880,"vw":43.8479},{"c":43.5915,"h":43.76,"l":43.33,"n":215,"o":43.5,"t":"2025-05-22T04:00:00Z","v":23597,"vw":43.625841},{"c":43.79,"h":43.94,"l":43.456,"n":205,"o":43.5471,"t":"2025-05-23T04:00:00Z","v":36338,"vw":43.679733},{"c":44.68,"h":44.79,"l":44.45,"n":334,"o":44.68,"t":"2025-05-27T04:00:00Z","v":50858,"vw":44.560303},{"c":44.34,"h":44.4,"l":44.1008,"n":157,"o":44.32,"t":"2025-05-28T04:00:00Z","v":36915,"vw":44.240745},{"c":44.315,"h":44.43,"l":44.13,"n":183,"o":44.38,"t":"2025-05-29T04:00:00Z","v":18301,"vw":44.331407},{"c":44.33,"h":44.43,"l":44,"n":258,"o":44.31,"t":"2025-05-30T04:00:00Z","v":25141,"vw":44.237861},{"c":45.07,"h":45.07,"l":44.1101,"n":446,"o":44.68,"t":"2025-06-02T04:00:00Z","v":48453,"vw":44.724294},{"c":44.6,"h":44.8199,"l":44.47,"n":197,"o":44.73,"t":"2025-06-03T04:00:00Z","v":30905,"vw":44.648681},{"c":44.94,"h":45.08,"l":44.7,"n":238,"o":44.8,"t":"2025-06-04T04:00:00Z","v":218045,"vw":44.934906},{"c":45.14,"h":45.39,"l":45.03,"n":224,"o":45.39,"t":"2025-06-05T04:00:00Z","v":26215,"vw":45.197945},{"c":45.1337,"h":45.2599,"l":44.9027,"n":187,"o":45.25,"t":"2025-06-06T04:00:00Z","v":20323,"vw":45.125149},{"c":44.89,"h":45.28,"l":44.82,"n":312,"o":45.28,"t":"2025-06-09T04:00:00Z","v":41245,"vw":45.041733},{"c":44.7,"h":45.08,"l":44.595,"n":526,"o":44.93,"t":"2025-06-10T04:00:00Z","v":174239,"vw":44.730357},{"c":44.895,"h":45.09,"l":44.6439,"n":465,"o":44.79,"t":"2025-06-11T04:00:00Z","v":85341,"vw":44.932558},{"c":45.39,"h":45.418,"l":45.14,"n":270,"o":45.26,"t":"2025-06-12T04:00:00Z","v":83437,"vw":45.333551},{"c":44.95,"h":45.14,"l":44.69,"n":383,"o":44.825,"t":"2025-06-13T04:00:00Z","v":105545,"vw":44.925495},{"c":45.3,"h":45.67,"l":45.27,"n":355,"o":45.55,"t":"2025-06-16T04:00:00Z","v":55010,"vw":45.434854},{"c":44.8,"h":45.26,"l":44.65,"n":574,"o":45.26,"t":"2025-06-17T04:00:00Z","v":97271,"vw":44.999639},{"c":44.83,"h":45.0299,"l":44.61,"n":452,"o":44.91,"t":"2025-06-18T04:00:00Z","v":93000,"vw":44.766663},{"c":44.56,"h":45,"l":44.47,"n":235,"o":45,"t":"2025-06-20T04:00:00Z","v":29028,"vw":44.673225},{"c":44.57,"h":44.6377,"l":43.85,"n":205,"o":44,"t":"2025-06-23T04:00:00Z","v":30180,"vw":44.195919},{"c":44.925,"h":45.02,"l":44.66,"n":192,"o":44.87,"t":"2025-06-24T04:00:00Z","v":91825,"vw":44.891361},{"c":44.9,"h":45,"l":44.63,"n":309,"o":44.83,"t":"2025-06-25T04:00:00Z","v":55981,"vw":44.887455},{"c":45.55,"h":45.64,"l":45.22,"n":487,"o":45.33,"t":"2025-06-26T04:00:00Z","v":153253,"vw":45.529381},{"c":45.66,"h":45.8,"l":45.43,"n":287,"o":45.67,"t":"2025-06-27T04:00:00Z","v":96095,"vw":45.498444},{"c":45.95,"h":45.97,"l":45.5701,"n":721,"o":45.73,"t":"2025-06-30T04:00:00Z","v":161042,"vw":45.79935},{"c":45.495,"h":45.73,"l":45.2201,"n":648,"o":45.63,"t":"2025-07-01T04:00:00Z","v":89512,"vw":45.484491},{"c":45.45,"h":45.56,"l":44.97,"n":442,"o":45.1257,"t":"2025-07-02T04:00:00Z","v":29485,"vw":45.353268},{"c":45.47,"h":45.71,"l":45.35,"n":227,"o":45.35,"t":"2025-07-03T04:00:00Z","v":26704,"vw":45.538791},{"c":45.44,"h":45.635,"l":45.28,"n":246,"o":45.53,"t":"2025-07-07T04:00:00Z","v":40241,"vw":45.469476},{"c":45.87,"h":45.9167,"l":45.6,"n":786,"o":45.78,"t":"2025-07-08T04:00:00Z","v":149925,"vw":45.816666},{"c":46.08,"h":46.0937,"l":45.82,"n":384,"o":45.87,"t":"2025-07-09T04:00:00Z","v":53960,"vw":45.991631},{"c":46.25,"h":46.25,"l":45.835,"n":264,"o":46.17,"t":"2025-07-10T04:00:00Z","v":51019,"vw":46.052654},{"c":45.56,"h":45.8,"l":45.4801,"n":349,"o":45.8,"t":"2025-07-11T04:00:00Z","v":121178,"vw":45.668551},{"c":45.69,"h":45.92,"l":45.5249,"n":318,"o":45.64,"t":"2025-07-14T04:00:00Z","v":32713,"vw":45.729999},{"c":45.42,"h":45.92,"l":45.34,"n":541,"o":45.92,"t":"2025-07-15T04:00:00Z","v":81987,"vw":45.431497},{"c":45.685,"h":45.703,"l":45.0901,"n":277,"o":45.54,"t":"2025-07-16T04:00:00Z","v":44750,"vw":45.50681},{"c":45.865,"h":46,"l":45.5934,"n":219,"o":45.83,"t":"2025-07-17T04:00:00Z","v":121774,"vw":45.679107},{"c":45.72,"h":46.19,"l":45.71,"n":410,"o":46.19,"t":"2025-07-18T04:00:00Z","v":31336,"vw":45.898611},{"c":46.05,"h":46.34,"l":45.82,"n":271,"o":46.1,"t":"2025-07-21T04:00:00Z","v":37323,"vw":46.188767},{"c":46.0681,"h":46.1454,"l":45.68,"n":351,"o":46.03,"t":"2025-07-22T04:00:00Z","v":32391,"vw":45.992493},{"c":46.73,"h":46.8499,"l":46.22,"n":210,"o":46.48,"t":"2025-07-23T04:00:00Z","v":12665,"vw":46.555955},{"c":46.515,"h":46.757,"l":46.45,"n":200,"o":46.47,"t":"2025-07-24T04:00:00Z","v":32378,"vw":46.602033},{"c":46.475,"h":46.59,"l":46.22,"n":364,"o":46.43,"t":"2025-07-25T04:00:00Z","v":169464,"vw":46.408625},{"c":45.6244,"h":46.15,"l":45.52,"n":335,"o":46.15,"t":"2025-07-28T04:00:00Z","v":62720,"vw":45.706369},{"c":45.8125,"h":45.96,"l":45.62,"n":282,"o":45.96,"t":"2025-07-29T04:00:00Z","v":62688,"vw":45.785981},{"c":45.465,"h":45.87,"l":45.2029,"n":308,"o":45.76,"t":"2025-07-30T04:00:00Z","v":47426,"vw":45.534306},{"c":45.53,"h":45.87,"l":45.31,"n":356,"o":45.87,"t":"2025-07-31T04:00:00Z","v":72300,"vw":45.574288},{"c":45.09,"h":45.28,"l":44.7601,"n":316,"o":45.28,"t":"2025-08-01T04:00:00Z","v":33120,"vw":45.045744},{"c":45.98,"h":46.01,"l":45.68,"n":382,"o":46.01,"t":"2025-08-04T04:00:00Z","v":55137,"vw":45.835253},{"c":45.9553,"h":46.1299,"l":45.77,"n":167,"o":46.09,"t":"2025-08-05T04:00:00Z","v":36316,"vw":45.873729},{"c":46.29,"h":46.4504,"l":46.02,"n":288,"o":46.18,"t":"2025-08-06T04:00:00Z","v":82959,"vw":46.253234},{"c":46.52,"h":46.768,"l":46.27,"n":386,"o":46.75,"t":"2025-08-07T04:00:00Z","v":93923,"vw":46.425785},{"c":46.265,"h":46.3456,"l":46.1655,"n":204,"o":46.19,"t":"2025-08-08T04:00:00Z","v":15568,"vw":46.250588},{"c":46.0502,"h":46.255,"l":45.9699,"n":322,"o":46.12,"t":"2025-08-11T04:00:00Z","v":47805,"vw":46.096212},{"c":46.31,"h":46.3972,"l":46.04,"n":260,"o":46.04,"t":"2025-08-12T04:00:00Z","v":55676,"vw":46.302151},{"c":46.46,"h":46.77,"l":46.32,"n":162,"o":46.7,"t":"2025-08-13T04:00:00Z","v":83084,"vw":46.540279},{"c":46.36,"h":46.5252,"l":46.25,"n":221,"o":46.41,"t":"2025-08-14T04:00:00Z","v":19464,"vw":46.335958},{"c":46.315,"h":46.48,"l":46.1401,"n":194,"o":46.48,"t":"2025-08-15T04:00:00Z","v":76423,"vw":46.352755},{"c":46.3965,"h":46.473,"l":46.15,"n":270,"o":46.15,"t":"2025-08-18T04:00:00Z","v":35814,"vw":46.30781},{"c":45.92,"h":46.25,"l":45.83,"n":320,"o":46.25,"t":"2025-08-19T04:00:00Z","v":45596,"vw":46.028921},{"c":45.605,"h":45.75,"l":45.5,"n":242,"o":45.65,"t":"2025-08-20T04:00:00Z","v":33040,"vw":45.614156},{"c":45.715,"h":45.81,"l":45.6235,"n":159,"o":45.66,"t":"2025-08-21T04:00:00Z","v":22421,"vw":45.708518},{"c":46.57,"h":46.68,"l":46.09,"n":265,"o":46.09,"t":"2025-08-22T04:00:00Z","v":40222,"vw":46.533298},{"c":46.115,"h":46.54,"l":46,"n":231,"o":46.54,"t":"2025-08-25T04:00:00Z","v":43087,"vw":46.311194},{"c":46.2392,"h":46.334,"l":46.0801,"n":576,"o":46.1,"t":"2025-08-26T04:00:00Z","v":136592,"vw":46.226647},{"c":46.1471,"h":46.1989,"l":45.83,"n":394,"o":46.05,"t":"2025-08-27T04:00:00Z","v":179086,"vw":46.097338},{"c":46.515,"h":46.5799,"l":46.3,"n":295,"o":46.42,"t":"2025-08-28T04:00:00Z","v":29269,"vw":46.424764},{"c":46.3296,"h":46.43,"l":46.0801,"n":208,"o":46.36,"t":"2025-08-29T04:00:00Z","v":17713,"vw":46.299403},{"c":45.7098,"h":45.86,"l":45.44,"n":526,"o":45.59,"t":"2025-09-02T04:00:00Z","v":251990,"vw":45.630023},{"c":45.815,"h":45.91,"l":45.5318,"n":350,"o":45.69,"t":"2025-09-03T04:00:00Z","v":41554,"vw":45.753645},{"c":45.9796,"h":45.99,"l":45.7813,"n":298,"o":45.97,"t":"2025-09-04T04:00:00Z","v":22488,"vw":45.903669},{"c":46.31,"h":46.85,"l":46.0701,"n":372,"o":46.85,"t":"2025-09-05T04:00:00Z","v":116942,"vw":46.288216},{"c":46.82,"h":46.83,"l":46.5201,"n":379,"o":46.74,"t":"2025-09-08T04:00:00Z","v":38809,"vw":46.696688},{"c":46.5153,"h":46.667,"l":46.27,"n":389,"o":46.48,"t":"2025-09-09T04:00:00Z","v":40448,"vw":46.472756},{"c":47.065,"h":47.279,"l":46.96,"n":394,"o":47.1,"t":"2025-09-10T04:00:00Z","v":39334,"vw":47.156305},{"c":47.6702,"h":47.7197,"l":47.4401,"n":346,"o":47.45,"t":"2025-09-11T04:00:00Z","v":30498,"vw":47.594821},{"c":47.4997,"h":47.5964,"l":47.33,"n":297,"o":47.48,"t":"2025-09-12T04:00:00Z","v":34969,"vw":47.507174},{"c":47.8979,"h":47.9699,"l":47.58,"n":299,"o":47.94,"t":"2025-09-15T04:00:00Z","v":30087,"vw":47.852598},{"c":47.695,"h":47.92,"l":47.3907,"n":341,"o":47.84,"t":"2025-09-16T04:00:00Z","v":26440,"vw":47.666199},{"c":47.305,"h":47.56,"l":47.07,"n":653,"o":47.56,"t":"2025-09-17T04:00:00Z","v":63666,"vw":47.35879},{"c":47.395,"h":47.5,"l":47.155,"n":306,"o":47.26,"t":"2025-09-18T04:00:00Z","v":62208,"vw":47.339659},{"c":47.51,"h":47.558,"l":47.2667,"n":261,"o":47.43,"t":"2025-09-19T04:00:00Z","v":32981,"vw":47.456392},{"c":47.73,"h":47.91,"l":47.43,"n":214,"o":47.58,"t":"2025-09-22T04:00:00Z","v":34462,"vw":47.633532},{"c":47.455,"h":47.91,"l":47.395,"n":259,"o":47.83,"t":"2025-09-23T04:00:00Z","v":42229,"vw":47.553069},{"c":47.305,"h":47.54,"l":47.2201,"n":307,"o":47.41,"t":"2025-09-24T04:00:00Z","v":41761,"vw":47.353033},{"c":46.7511,"h":46.94,"l":46.5017,"n":455,"o":46.75,"t":"2025-09-25T04:00:00Z","v":35677,"vw":46.755201},{"c":46.8824,"h":47.017,"l":46.7,"n":354,"o":46.88,"t":"2025-09-26T04:00:00Z","v":81254,"vw":46.84549},{"c":47.3963,"h":47.51,"l":47.28,"n":244,"o":47.36,"t":"2025-09-29T04:00:00Z","v":31971,"vw":47.391555},{"c":47.675,"h":47.75,"l":47.3001,"n":289,"o":47.44,"t":"2025-09-30T04:00:00Z","v":30905,"vw":47.570978},{"c":47.875,"h":47.98,"l":47.65,"n":319,"o":47.89,"t":"2025-10-01T04:00:00Z","v":35352,"vw":47.842862},{"c":47.9503,"h":48.11,"l":47.6643,"n":297,"o":48.04,"t":"2025-10-02T04:00:00Z","v":46960,"vw":47.928617},{"c":48.2283,"h":48.3665,"l":48.07,"n":268,"o":48.29,"t":"2025-10-03T04:00:00Z","v":27956,"vw":48.217752},{"c":48.5,"h":48.6999,"l":48.44,"n":240,"o":48.53,"t":"2025-10-06T04:00:00Z","v":25802,"vw":48.610672},{"c":47.9559,"h":48.52,"l":47.8386,"n":374,"o":48.52,"t":"2025-10-07T04:00:00Z","v":34096,"vw":48.044191},{"c":48.2703,"h":48.4,"l":48.09,"n":485,"o":48.15,"t":"2025-10-08T04:00:00Z","v":28420,"vw":48.239945},{"c":47.84,"h":48.33,"l":47.6886,"n":231,"o":48.33,"t":"2025-10-09T04:00:00Z","v":19706,"vw":47.902173},{"c":46.875,"h":47.815,"l":46.8192,"n":274,"o":47.72,"t":"2025-10-10T04:00:00Z","v":65953,"vw":47.313592},{"c":47.295,"h":47.4299,"l":47.0294,"n":434,"o":47.11,"t":"2025-10-13T04:00:00Z","v":38168,"vw":47.274219},{"c":47.2701,"h":47.4882,"l":46.67,"n":286,"o":46.67,"t":"2025-10-14T04:00:00Z","v":28904,"vw":47.128985},{"c":47.475,"h":47.7,"l":47.185,"n":353,"o":47.5,"t":"2025-10-15T04:00:00Z","v":33751,"vw":47.503057},{"c":47.605,"h":47.87,"l":47.405,"n":353,"o":47.63,"t":"2025-10-16T04:00:00Z","v":83892,"vw":47.647957},{"c":47.105,"h":47.22,"l":46.761,"n":288,"o":47.2,"t":"2025-10-17T04:00:00Z","v":29657,"vw":47.006826},{"c":47.81,"h":47.95,"l":47.46,"n":323,"o":47.57,"t":"2025-10-20T04:00:00Z","v":33491,"vw":47.831847},{"c":47.1579,"h":47.48,"l":47.0301,"n":307,"o":47.48,"t":"2025-10-21T04:00:00Z","v":23662,"vw":47.236426},{"c":47.203,"h":47.44,"l":46.7,"n":427,"o":47.31,"t":"2025-10-22T04:00:00Z","v":59038,"vw":47.158045},{"c":47.99,"h":48.02,"l":47.5387,"n":369,"o":47.7,"t":"2025-10-23T04:00:00Z","v":26666,"vw":47.834074},{"c":48.16,"h":48.27,"l":48.0154,"n":560,"o":48.18,"t":"2025-10-24T04:00:00Z","v":69985,"vw":48.15287},{"c":48.635,"h":48.6889,"l":48.34,"n":337,"o":48.58,"t":"2025-10-27T04:00:00Z","v":33933,"vw":48.541065},{"c":48.56,"h":48.698,"l":48.375,"n":289,"o":48.44,"t":"2025-10-28T04:00:00Z","v":27074,"vw":48.554513},{"c":48.39,"h":48.93,"l":48.2401,"n":230,"o":48.93,"t":"2025-10-29T04:00:00Z","v":20578,"vw":48.737919},{"c":48.345,"h":48.56,"l":48.09,"n":466,"o":48.32,"t":"2025-10-30T04:00:00Z","v":81797,"vw":48.433678},{"c":48.3476,"h":48.46,"l":48.15,"n":268,"o":48.36,"t":"2025-10-31T04:00:00Z","v":26083,"vw":48.295196},{"c":49.14,"h":49.14,"l":48.76,"n":484,"o":48.82,"t":"2025-11-03T05:00:00Z","v":93697,"vw":49.005917},{"c":47.9328,"h":48.35,"l":47.8501,"n":337,"o":48.26,"t":"2025-11-04T05:00:00Z","v":36382,"vw":48.115888},{"c":47.995,"h":48.13,"l":47.53,"n":335,"o":47.57,"t":"2025-11-05T05:00:00Z","v":51276,"vw":47.800424},{"c":47.6563,"h":47.92,"l":47.4428,"n":291,"o":47.92,"t":"2025-11-06T05:00:00Z","v":30094,"vw":47.753398},{"c":47.475,"h":47.58,"l":46.9491,"n":406,"o":47.36,"t":"2025-11-07T05:00:00Z","v":39614,"vw":47.170974},{"c":48.44,"h":48.56,"l":47.9726,"n":345,"o":48.27,"t":"2025-11-10T05:00:00Z","v":121658,"vw":48.28532},{"c":48.405,"h":48.47,"l":48.1801,"n":211,"o":48.47,"t":"2025-11-11T05:00:00Z","v":103730,"vw":48.400807},{"c":48.9522,"h":49.01,"l":48.4701,"n":225,"o":48.62,"t":"2025-11-12T05:00:00Z","v":50580,"vw":48.832703},{"c":48.2603,"h":49.03,"l":48.2603,"n":299,"o":49.03,"t":"2025-11-13T05:00:00Z","v":25574,"vw":48.702573},{"c":48.04,"h":48.2192,"l":47.71,"n":340,"o":47.71,"t":"2025-11-14T05:00:00Z","v":35102,"vw":48.018781},{"c":47.66,"h":48.21,"l":47.5446,"n":259,"o":48.08,"t":"2025-11-17T05:00:00Z","v":73546,"vw":47.953654},{"c":46.8056,"h":46.97,"l":46.404,"n":426,"o":46.86,"t":"2025-11-18T05:00:00Z","v":39225,"vw":46.771679},{"c":46.6,"h":47.0699,"l":46.4,"n":312,"o":46.71,"t":"2025-11-19T05:00:00Z","v":36689,"vw":46.590408},{"c":46.238,"h":47.62,"l":46.11,"n":300,"o":47.55,"t":"2025-11-20T05:00:00Z","v":19228,"vw":46.785374},{"c":46.285,"h":46.47,"l":45.735,"n":284,"o":46.03,"t":"2025-11-21T05:00:00Z","v":23822,"vw":46.10546},{"c":46.495,"h":46.58,"l":46.1277,"n":213,"o":46.19,"t":"2025-11-24T05:00:00Z","v":14961,"vw":46.346818},{"c":47.05,"h":47.14,"l":46.4,"n":357,"o":46.69,"t":"2025-11-25T05:00:00Z","v":51440,"vw":46.999586},{"c":47.775,"h":47.9499,"l":47.3701,"n":249,"o":47.48,"t":"2025-11-26T05:00:00Z","v":61032,"vw":47.759673},{"c":48.0378,"h":48.105,"l":47.78,"n":85,"o":48,"t":"2025-11-28T05:00:00Z","v":9966,"vw":47.978448},{"c":47.455,"h":47.72,"l":47.42,"n":252,"o":47.72,"t":"2025-12-01T05:00:00Z","v":24058,"vw":47.574166},{"c":47.68,"h":47.78,"l":47.4301,"n":331,"o":47.66,"t":"2025-12-02T05:00:00Z","v":57579,"vw":47.546726},{"c":48.075,"h":48.18,"l":47.7339,"n":261,"o":47.9,"t":"2025-12-03T05:00:00Z","v":26137,"vw":47.98657},{"c":47.965,"h":48.21,"l":47.8343,"n":432,"o":48.12,"t":"2025-12-04T05:00:00Z","v":56212,"vw":47.998927},{"c":48.2444,"h":48.64,"l":48.13,"n":220,"o":48.64,"t":"2025-12-05T05:00:00Z","v":24698,"vw":48.296813},{"c":48.47,"h":48.66,"l":48.32,"n":299,"o":48.57,"t":"2025-12-08T05:00:00Z","v":23923,"vw":48.46824},{"c":48.56,"h":48.6786,"l":48.4681,"n":274,"o":48.53,"t":"2025-12-09T05:00:00Z","v":34199,"vw":48.57496},{"c":48.955,"h":49.14,"l":48.389,"n":317,"o":48.49,"t":"2025-12-10T05:00:00Z","v":29797,"vw":48.679093},{"c":49.2024,"h":49.31,"l":49.02,"n":288,"o":49.06,"t":"2025-12-11T05:00:00Z","v":77623,"vw":49.228334},{"c":48.75,"h":49.3773,"l":48.5841,"n":285,"o":49.37,"t":"2025-12-12T05:00:00Z","v":24176,"vw":48.881044},{"c":48.87,"h":49.1364,"l":48.6601,"n":262,"o":49.01,"t":"2025-12-15T05:00:00Z","v":26653,"vw":48.850014},{"c":48.4663,"h":48.665,"l":48.23,"n":374,"o":48.63,"t":"2025-12-16T05:00:00Z","v":44581,"vw":48.491577},{"c":47.96,"h":48.43,"l":47.88,"n":231,"o":48.43,"t":"2025-12-17T05:00:00Z","v":42215,"vw":48.106759},{"c":48.345,"h":48.63,"l":48.1701,"n":340,"o":48.36,"t":"2025-12-18T05:00:00Z","v":75435,"vw":48.364926},{"c":48.8389,"h":49.0699,"l":48.52,"n":631,"o":48.61,"t":"2025-12-19T05:00:00Z","v":76392,"vw":48.894804},{"c":49.0648,"h":49.18,"l":48.8401,"n":239,"o":48.91,"t":"2025-12-22T05:00:00Z","v":81256,"vw":48.935486},{"c":49.345,"h":49.475,"l":49.0601,"n":302,"o":49.22,"t":"2025-12-23T05:00:00Z","v":25604,"vw":49.290325},{"c":49.4095,"h":49.52,"l":49.23,"n":242,"o":49.33,"t":"2025-12-24T05:00:00Z","v":25757,"vw":49.396869},{"c":49.28,"h":49.42,"l":49.0801,"n":342,"o":49.36,"t":"2025-12-26T05:00:00Z","v":31127,"vw":49.225644},{"c":49.1807,"h":49.319,"l":49.01,"n":301,"o":49.28,"t":"2025-12-29T05:00:00Z","v":25292,"vw":49.200917},{"c":49.2644,"h":49.4999,"l":49.1701,"n":249,"o":49.4,"t":"2025-12-30T05:00:00Z","v":36020,"vw":49.376149},{"c":48.9828,"h":49.23,"l":48.9,"n":180,"o":49.23,"t":"2025-12-31T05:00:00Z","v":20536,"vw":49.039536},{"c":49.5319,"h":49.785,"l":49.3,"n":539,"o":49.58,"t":"2026-01-02T05:00:00Z","v":81541,"vw":49.49105},{"c":50.2944,"h":50.439,"l":49.72,"n":374,"o":49.88,"t":"2026-01-05T05:00:00Z","v":44662,"vw":50.252516},{"c":50.4348,"h":50.6,"l":50.3,"n":596,"o":50.53,"t":"2026-01-06T05:00:00Z","v":53028,"vw":50.453938},{"c":50.2987,"h":50.48,"l":49.99,"n":403,"o":50.48,"t":"2026-01-07T05:00:00Z","v":62530,"vw":50.297026},{"c":50.3028,"h":50.455,"l":50.03,"n":315,"o":50.32,"t":"2026-01-08T05:00:00Z","v":38476,"vw":50.189619},{"c":50.58,"h":50.66,"l":50.2,"n":1009,"o":50.2,"t":"2026-01-09T05:00:00Z","v":165331,"vw":50.489118},{"c":50.99,"h":51.0453,"l":50.59,"n":290,"o":50.59,"t":"2026-01-12T05:00:00Z","v":26333,"vw":50.905681},{"c":50.7198,"h":50.9493,"l":50.57,"n":610,"o":50.84,"t":"2026-01-13T05:00:00Z","v":58106,"vw":50.7249},{"c":51.01,"h":51.099,"l":50.745,"n":394,"o":50.92,"t":"2026-01-14T05:00:00Z","v":86299,"vw":50.869647},{"c":51.13,"h":51.3099,"l":51.0098,"n":328,"o":51.12,"t":"2026-01-15T05:00:00Z","v":65000,"vw":51.159496},{"c":51.45,"h":51.49,"l":50.89,"n":371,"o":51.24,"t":"2026-01-16T05:00:00Z","v":53370,"vw":51.3365},{"c":50.9183,"h":51.2999,"l":50.76,"n":508,"o":50.76,"t":"2026-01-20T05:00:00Z","v":46699,"vw":51.014589},{"c":51.29,"h":51.43,"l":50.65,"n":810,"o":51.07,"t":"2026-01-21T05:00:00Z","v":212731,"vw":50.99372},{"c":51.9,"h":52,"l":51.5,"n":648,"o":51.68,"t":"2026-01-22T05:00:00Z","v":156166,"vw":51.791839},{"c":52.2052,"h":52.2899,"l":51.635,"n":408,"o":51.79,"t":"2026-01-23T05:00:00Z","v":149184,"vw":52.016985},{"c":52.5834,"h":53,"l":52.49,"n":1481,"o":52.7,"t":"2026-01-26T05:00:00Z","v":212566,"vw":52.832674},{"c":53.68,"h":53.87,"l":53.17,"n":529,"o":53.3,"t":"2026-01-27T05:00:00Z","v":71405,"vw":53.483572},{"c":53.4675,"h":53.51,"l":53.06,"n":486,"o":53.37,"t":"2026-01-28T05:00:00Z","v":40404,"vw":53.285914},{"c":53.5837,"h":54.25,"l":52.81,"n":652,"o":54.1,"t":"2026-01-29T05:00:00Z","v":84772,"vw":53.424767},{"c":52.0447,"h":53.07,"l":51.91,"n":400,"o":52.87,"t":"2026-01-30T05:00:00Z","v":56847,"vw":52.347749},{"c":52.6941,"h":52.78,"l":52.13,"n":567,"o":52.15,"t":"2026-02-02T05:00:00Z","v":62816,"vw":52.577451},{"c":53.2469,"h":53.39,"l":52.78,"n":505,"o":52.87,"t":"2026-02-03T05:00:00Z","v":46530,"vw":53.138601},{"c":52.9902,"h":53.82,"l":52.59,"n":895,"o":53.82,"t":"2026-02-04T05:00:00Z","v":73543,"vw":52.976087},{"c":51.765,"h":52.5665,"l":51.71,"n":463,"o":52.31,"t":"2026-02-05T05:00:00Z","v":69632,"vw":52.060014},{"c":53.235,"h":53.2599,"l":52.76,"n":554,"o":52.87,"t":"2026-02-06T05:00:00Z","v":95949,"vw":53.081362},{"c":54.45,"h":54.5,"l":53.55,"n":584,"o":53.55,"t":"2026-02-09T05:00:00Z","v":50518,"vw":54.228084},{"c":54.0539,"h":54.49,"l":53.9232,"n":401,"o":54.49,"t":"2026-02-10T05:00:00Z","v":52262,"vw":54.136624},{"c":54.4683,"h":54.55,"l":53.8933,"n":508,"o":54.55,"t":"2026-02-11T05:00:00Z","v":47368,"vw":54.401789},{"c":53.4596,"h":54.71,"l":53.33,"n":371,"o":54.71,"t":"2026-02-12T05:00:00Z","v":88714,"vw":53.742878},{"c":53.5589,"h":53.7199,"l":52.87,"n":718,"o":53.14,"t":"2026-02-13T05:00:00Z","v":1031094,"vw":53.577058},{"c":53.6434,"h":53.8162,"l":52.97,"n":787,"o":53.31,"t":"2026-02-17T05:00:00Z","v":81746,"vw":53.602529},{"c":54.21,"h":54.5442,"l":54.03,"n":671,"o":54.14,"t":"2026-02-18T05:00:00Z","v":122056,"vw":54.244148},{"c":53.93,"h":53.97,"l":53.545,"n":676,"o":53.78,"t":"2026-02-19T05:00:00Z","v":62236,"vw":53.820098},{"c":54.575,"h":54.7,"l":54.11,"n":766,"o":54.15,"t":"2026-02-20T05:00:00Z","v":262087,"vw":54.466081},{"c":54.73,"h":55.024,"l":54.395,"n":716,"o":54.86,"t":"2026-02-23T05:00:00Z","v":224666,"vw":54.6376},{"c":54.7702,"h":54.92,"l":54.265,"n":1659,"o":54.42,"t":"2026-02-24T05:00:00Z","v":309469,"vw":54.692395},{"c":55.4416,"h":55.6099,"l":55.12,"n":649,"o":55.13,"t":"2026-02-25T05:00:00Z","v":83551,"vw":55.391977},{"c":55.54,"h":55.69,"l":54.89,"n":838,"o":55.59,"t":"2026-02-26T05:00:00Z","v":76080,"vw":55.45311},{"c":55.45,"h":55.7352,"l":55.328,"n":380,"o":55.59,"t":"2026-02-27T05:00:00Z","v":31606,"vw":55.521972},{"c":54.57,"h":54.97,"l":54.22,"n":772,"o":54.31,"t":"2026-03-02T05:00:00Z","v":94773,"vw":54.557488},{"c":52.363,"h":52.74,"l":50.86,"n":2143,"o":51.86,"t":"2026-03-03T05:00:00Z","v":239629,"vw":52.155789},{"c":53.265,"h":53.34,"l":52.67,"n":538,"o":52.86,"t":"2026-03-04T05:00:00Z","v":49152,"vw":53.061521},{"c":51.69,"h":52.6252,"l":51.125,"n":949,"o":52.44,"t":"2026-03-05T05:00:00Z","v":92815,"vw":51.702744},{"c":51.1069,"h":51.4,"l":50.355,"n":561,"o":50.47,"t":"2026-03-06T05:00:00Z","v":71722,"vw":51.018506},{"c":51.29,"h":51.62,"l":49.581,"n":1127,"o":50.23,"t":"2026-03-09T04:00:00Z","v":132582,"vw":50.300162},{"c":51.7747,"h":52.723,"l":51.75,"n":655,"o":52.01,"t":"2026-03-10T04:00:00Z","v":173630,"vw":52.260892},{"c":51.68,"h":51.9942,"l":51.35,"n":671,"o":51.6,"t":"2026-03-11T04:00:00Z","v":52788,"vw":51.542326},{"c":50.4106,"h":50.88,"l":50.11,"n":1043,"o":50.88,"t":"2026-03-12T04:00:00Z","v":60929,"vw":50.476635},{"c":49.2894,"h":50.613,"l":49.19,"n":545,"o":50.41,"t":"2026-03-13T04:00:00Z","v":46129,"vw":49.628966},{"c":50.32,"h":50.5499,"l":50.02,"n":783,"o":50.17,"t":"2026-03-16T04:00:00Z","v":84653,"vw":50.248433},{"c":50.5216,"h":51.1628,"l":50.44,"n":439,"o":50.95,"t":"2026-03-17T04:00:00Z","v":89672,"vw":50.709017},{"c":49.8606,"h":50.7899,"l":49.77,"n":893,"o":50.56,"t":"2026-03-18T04:00:00Z","v":74156,"vw":50.473376},{"c":49.58,"h":49.87,"l":48.55,"n":1340,"o":48.85,"t":"2026-03-19T04:00:00Z","v":115450,"vw":49.039869},{"c":47.8904,"h":49.39,"l":47.64,"n":635,"o":49.39,"t":"2026-03-20T04:00:00Z","v":53741,"vw":48.363146},{"c":49.3996,"h":50.015,"l":48.8201,"n":717,"o":48.99,"t":"2026-03-23T04:00:00Z","v":56160,"vw":49.48389},{"c":48.7919,"h":49.12,"l":48.45,"n":561,"o":48.51,"t":"2026-03-24T04:00:00Z","v":41271,"vw":48.815616},{"c":49.71,"h":49.995,"l":49.495,"n":226,"o":49.95,"t":"2026-03-25T04:00:00Z","v":19627,"vw":49.774944},{"c":48.3178,"h":49.28,"l":48.18,"n":635,"o":48.95,"t":"2026-03-26T04:00:00Z","v":99826,"vw":48.614112},{"c":47.7274,"h":48.4499,"l":47.43,"n":765,"o":47.86,"t":"2026-03-27T04:00:00Z","v":78906,"vw":48.021728},{"c":47.42,"h":48,"l":47.1,"n":324,"o":47.83,"t":"2026-03-30T04:00:00Z","v":36498,"vw":47.562447},{"c":49.52,"h":49.56,"l":48.1683,"n":461,"o":48.37,"t":"2026-03-31T04:00:00Z","v":48349,"vw":48.794386},{"c":51.09,"h":51.6556,"l":50.64,"n":501,"o":50.64,"t":"2026-04-01T04:00:00Z","v":93965,"vw":51.12811},{"c":50.295,"h":50.415,"l":49.25,"n":436,"o":49.27,"t":"2026-04-02T04:00:00Z","v":49398,"vw":50.14368},{"c":50.9322,"h":51.032,"l":50.57,"n":438,"o":50.57,"t":"2026-04-06T04:00:00Z","v":41871,"vw":50.819175},{"c":50.6609,"h":50.78,"l":49.687,"n":721,"o":50.4,"t":"2026-04-07T04:00:00Z","v":277472,"vw":50.114943},{"c":53.6285,"h":53.9849,"l":53.09,"n":718,"o":53.8,"t":"2026-04-08T04:00:00Z","v":73456,"vw":53.49931},{"c":54.135,"h":54.3918,"l":53.31,"n":572,"o":53.57,"t":"2026-04-09T04:00:00Z","v":79691,"vw":54.008005},{"c":54.3644,"h":54.5899,"l":54,"n":307,"o":54.44,"t":"2026-04-10T04:00:00Z","v":34778,"vw":54.311463},{"c":54.8481,"h":55,"l":53.78,"n":555,"o":53.78,"t":"2026-04-13T04:00:00Z","v":144924,"vw":54.768417},{"c":56.05,"h":56.05,"l":55.44,"n":471,"o":55.44,"t":"2026-04-14T04:00:00Z","v":42655,"vw":55.756136},{"c":55.2456,"h":55.43,"l":54.9958,"n":497,"o":55.37,"t":"2026-04-15T04:00:00Z","v":53894,"vw":55.248873},{"c":55.1217,"h":55.44,"l":54.8201,"n":410,"o":55.44,"t":"2026-04-16T04:00:00Z","v":424628,"vw":55.041429},{"c":56.1926,"h":56.79,"l":56.03,"n":880,"o":56.28,"t":"2026-04-17T04:00:00Z","v":89371,"vw":56.429593},{"c":55.39,"h":55.5999,"l":55.05,"n":528,"o":55.5,"t":"2026-04-20T04:00:00Z","v":52006,"vw":55.322608},{"c":54.2,"h":55.4596,"l":54.1,"n":450,"o":55.37,"t":"2026-04-21T04:00:00Z","v":47768,"vw":54.677421},{"c":55.28,"h":55.58,"l":54.955,"n":478,"o":55.33,"t":"2026-04-22T04:00:00Z","v":77955,"vw":55.205006},{"c":54.715,"h":55.395,"l":54.17,"n":554,"o":55.09,"t":"2026-04-23T04:00:00Z","v":37078,"vw":54.969469},{"c":55.3,"h":55.53,"l":54.885,"n":384,"o":55.21,"t":"2026-04-24T04:00:00Z","v":83653,"vw":55.261402},{"c":55.345,"h":55.61,"l":55.19,"n":408,"o":55.61,"t":"2026-04-27T04:00:00Z","v":38710,"vw":55.339996},{"c":55.165,"h":55.35,"l":54.885,"n":339,"o":55.25,"t":"2026-04-28T04:00:00Z","v":192461,"vw":55.14847},{"c":54.6076,"h":55.125,"l":54.4,"n":615,"o":55.09,"t":"2026-04-29T04:00:00Z","v":76455,"vw":54.837433},{"c":56.645,"h":56.79,"l":55.58,"n":545,"o":55.9,"t":"2026-04-30T04:00:00Z","v":62564,"vw":56.205563},{"c":56.58,"h":57.0631,"l":56.38,"n":364,"o":56.47,"t":"2026-05-01T04:00:00Z","v":50390,"vw":56.7091},{"c":56.18,"h":57,"l":55.865,"n":505,"o":56.53,"t":"2026-05-04T04:00:00Z","v":112541,"vw":56.298586},{"c":57.5142,"h":57.71,"l":56.97,"n":643,"o":57.04,"t":"2026-05-05T04:00:00Z","v":89168,"vw":57.319464},{"c":59.135,"h":59.26,"l":58.52,"n":806,"o":58.84,"t":"2026-05-06T04:00:00Z","v":121381,"vw":58.807302},{"c":58.1685,"h":59.14,"l":58.07,"n":693,"o":59.14,"t":"2026-05-07T04:00:00Z","v":78183,"vw":58.547368},{"c":59.2894,"h":59.47,"l":58.68,"n":641,"o":58.68,"t":"2026-05-08T04:00:00Z","v":90722,"vw":59.116804},{"c":58.7628,"h":59.15,"l":58.54,"n":642,"o":58.7,"t":"2026-05-11T04:00:00Z","v":57781,"vw":58.82195},{"c":57.8524,"h":58.25,"l":57.02,"n":698,"o":58.24,"t":"2026-05-12T04:00:00Z","v":68531,"vw":57.674916},{"c":58.6604,"h":58.75,"l":57.88,"n":531,"o":58.13,"t":"2026-05-13T04:00:00Z","v":48469,"vw":58.373954},{"c":57.88,"h":58.17,"l":57.64,"n":444,"o":58.01,"t":"2026-05-14T04:00:00Z","v":69525,"vw":57.964655},{"c":56.09,"h":56.5,"l":55.74,"n":654,"o":56.18,"t":"2026-05-15T04:00:00Z","v":62343,"vw":56.082068},{"c":55.9702,"h":56.31,"l":55.25,"n":405,"o":56.31,"t":"2026-05-18T04:00:00Z","v":48165,"vw":55.855434},{"c":54.72,"h":55.26,"l":54.16,"n":487,"o":54.4,"t":"2026-05-19T04:00:00Z","v":59778,"vw":54.534059},{"c":55.7367,"h":55.9,"l":54.7126,"n":415,"o":54.79,"t":"2026-05-20T04:00:00Z","v":46709,"vw":55.350283},{"c":56.1726,"h":56.43,"l":55.355,"n":344,"o":55.54,"t":"2026-05-21T04:00:00Z","v":39936,"vw":55.831865},{"c":56.5777,"h":56.935,"l":56.3407,"n":279,"o":56.8,"t":"2026-05-22T04:00:00Z","v":44216,"vw":56.656184},{"c":58.6728,"h":58.795,"l":58.41,"n":541,"o":58.6,"t":"2026-05-26T04:00:00Z","v":76109,"vw":58.619544},{"c":57.8137,"h":58.3,"l":57.575,"n":1036,"o":58.3,"t":"2026-05-27T04:00:00Z","v":180343,"vw":57.835769},{"c":58.1823,"h":58.39,"l":57.32,"n":643,"o":57.52,"t":"2026-05-28T04:00:00Z","v":63052,"vw":58.032781},{"c":58.043,"h":58.3601,"l":57.77,"n":570,"o":58.22,"t":"2026-05-29T04:00:00Z","v":68077,"vw":58.065378},{"c":58.04,"h":58.3199,"l":57.2761,"n":648,"o":57.4,"t":"2026-06-01T04:00:00Z","v":60558,"vw":57.963062},{"c":57.3089,"h":57.52,"l":56.995,"n":556,"o":57.06,"t":"2026-06-02T04:00:00Z","v":57513,"vw":57.255241},{"c":56.74,"h":57.21,"l":56.64,"n":413,"o":57.21,"t":"2026-06-03T04:00:00Z","v":45810,"vw":56.866156},{"c":56.545,"h":56.74,"l":55.84,"n":662,"o":56.4,"t":"2026-06-04T04:00:00Z","v":62113,"vw":56.203018},{"c":53.53,"h":55.46,"l":53.45,"n":833,"o":55.46,"t":"2026-06-05T04:00:00Z","v":99408,"vw":54.363196},{"c":54.39,"h":54.91,"l":54.22,"n":561,"o":54.91,"t":"2026-06-08T04:00:00Z","v":53550,"vw":54.569599},{"c":53.845,"h":55.17,"l":52.69,"n":892,"o":55.17,"t":"2026-06-09T04:00:00Z","v":153457,"vw":53.669373},{"c":52.7448,"h":53.884,"l":52.565,"n":399,"o":53.53,"t":"2026-06-10T04:00:00Z","v":212342,"vw":53.215965},{"c":55.0817,"h":55.26,"l":53.29,"n":792,"o":53.63,"t":"2026-06-11T04:00:00Z","v":124948,"vw":54.077566},{"c":55.5,"h":55.74,"l":54.97,"n":449,"o":55.49,"t":"2026-06-12T04:00:00Z","v":36224,"vw":55.48183},{"c":56.47,"h":56.6499,"l":56.17,"n":702,"o":56.54,"t":"2026-06-15T04:00:00Z","v":126233,"vw":56.447605},{"c":56.6411,"h":57.3597,"l":56.55,"n":558,"o":57.13,"t":"2026-06-16T04:00:00Z","v":80587,"vw":56.9149},{"c":56.275,"h":57.65,"l":56.275,"n":469,"o":57.42,"t":"2026-06-17T04:00:00Z","v":46488,"vw":57.273351},{"c":57.5,"h":57.7799,"l":57.23,"n":1320,"o":57.36,"t":"2026-06-18T04:00:00Z","v":215028,"vw":57.47406},{"c":58.49,"h":58.67,"l":57.5,"n":387,"o":58.24,"t":"2026-06-22T04:00:00Z","v":36781,"vw":58.46016},{"c":55.7022,"h":56.27,"l":55.34,"n":487,"o":55.63,"t":"2026-06-23T04:00:00Z","v":57330,"vw":55.909993},{"c":55.4,"h":55.85,"l":54.79,"n":486,"o":55.61,"t":"2026-06-24T04:00:00Z","v":53490,"vw":55.28223},{"c":55.54,"h":56.38,"l":55.225,"n":487,"o":56.38,"t":"2026-06-25T04:00:00Z","v":41000,"vw":55.78496},{"c":54.78,"h":55.25,"l":54.44,"n":763,"o":54.72,"t":"2026-06-26T04:00:00Z","v":95408,"vw":54.905043},{"c":55.1468,"h":55.26,"l":54.255,"n":404,"o":54.95,"t":"2026-06-29T04:00:00Z","v":41237,"vw":54.88897},{"c":55.8999,"h":56.04,"l":55.211,"n":234,"o":55.4,"t":"2026-06-30T04:00:00Z","v":19140,"vw":55.787604},{"c":55.57,"h":55.89,"l":55.31,"n":354,"o":55.62,"t":"2026-07-01T04:00:00Z","v":137374,"vw":55.533999},{"c":54.6739,"h":55.655,"l":54.41,"n":665,"o":55.43,"t":"2026-07-02T04:00:00Z","v":82154,"vw":54.96526},{"c":55.1247,"h":55.215,"l":54.61,"n":434,"o":54.88,"t":"2026-07-06T04:00:00Z","v":64578,"vw":54.950954},{"c":53.61,"h":54.14,"l":53.3,"n":341,"o":54.11,"t":"2026-07-07T04:00:00Z","v":33169,"vw":53.663417},{"c":52.9,"h":53.0688,"l":52.21,"n":390,"o":52.78,"t":"2026-07-08T04:00:00Z","v":40047,"vw":52.734559},{"c":53.69,"h":53.9099,"l":53.34,"n":337,"o":53.57,"t":"2026-07-09T04:00:00Z","v":57928,"vw":53.73447},{"c":54.01,"h":54.22,"l":53.6957,"n":409,"o":53.96,"t":"2026-07-10T04:00:00Z","v":41903,"vw":54.068533},{"c":52.565,"h":53.209,"l":52.46,"n":422,"o":53.16,"t":"2026-07-13T04:00:00Z","v":61045,"vw":52.670205},{"c":53.48,"h":53.85,"l":53.25,"n":474,"o":53.45,"t":"2026-07-14T04:00:00Z","v":111674,"vw":53.686821},{"c":53.56,"h":53.73,"l":53.07,"n":903,"o":53.68,"t":"2026-07-15T04:00:00Z","v":101640,"vw":53.332982},{"c":52.5156,"h":52.9294,"l":52.3701,"n":764,"o":52.79,"t":"2026-07-16T04:00:00Z","v":58194,"vw":52.637434},{"c":51.94,"h":52.21,"l":50.97,"n":530,"o":51.05,"t":"2026-07-17T04:00:00Z","v":52841,"vw":51.77267},{"c":51.4534,"h":52.08,"l":51.4534,"n":342,"o":51.98,"t":"2026-07-20T04:00:00Z","v":42011,"vw":51.763082},{"c":52.74,"h":52.92,"l":52.1344,"n":447,"o":52.25,"t":"2026-07-21T04:00:00Z","v":55278,"vw":52.712709},{"c":52.46,"h":52.7699,"l":52.42,"n":320,"o":52.63,"t":"2026-07-22T04:00:00Z","v":25731,"vw":52.55761},{"c":51.921,"h":52.17,"l":51.79,"n":348,"o":51.97,"t":"2026-07-23T04:00:00Z","v":27394,"vw":51.948157},{"c":51.64,"h":52.1755,"l":51.43,"n":2825,"o":51.89,"t":"2026-07-24T04:00:00Z","v":355908,"vw":51.737576},{"c":51.86,"h":52.37,"l":51.36,"n":391,"o":52.37,"t":"2026-07-27T04:00:00Z","v":52727,"vw":51.714444},{"c":50.7292,"h":50.94,"l":50.17,"n":513,"o":50.6,"t":"2026-07-28T04:00:00Z","v":246691,"vw":50.470372},{"c":49.43,"h":50.4562,"l":49.1132,"n":539,"o":49.82,"t":"2026-07-29T04:00:00Z","v":70214,"vw":49.585587},{"c":51.1584,"h":51.28,"l":50.37,"n":592,"o":50.37,"t":"2026-07-30T04:00:00Z","v":73073,"vw":51.009114},{"c":51.5319,"h":51.7854,"l":50.96,"n":513,"o":51.75,"t":"2026-07-31T04:00:00Z","v":82395,"vw":51.577226},{"c":52.115,"h":52.32,"l":51.4201,"n":448,"o":51.53,"t":"2026-08-03T04:00:00Z","v":57518,"vw":51.890605},{"c":53.57,"h":53.6764,"l":52.79,"n":446,"o":52.79,"t":"2026-08-04T04:00:00Z","v":62799,"vw":53.37474},{"c":54.1511,"h":54.39,"l":53.89,"n":621,"o":53.89,"t":"2026-08-05T04:00:00Z","v":398891,"vw":54.101789},{"c":53.5,"h":54.06,"l":53.4084,"n":517,"o":53.58,"t":"2026-08-06T04:00:00Z","v":72743,"vw":53.6354},{"c":53.845,"h":53.965,"l":53.55,"n":344,"o":53.96,"t":"2026-08-07T04:00:00Z","v":32623,"vw":53.818479},{"c":53.4663,"h":53.76,"l":53.3484,"n":259,"o":53.49,"t":"2026-08-10T04:00:00Z","v":28562,"vw":53.498924},{"c":53.54,"h":53.89,"l":53.33,"n":274,"o":53.62,"t":"2026-08-11T04:00:00Z","v":13402,"vw":53.590426},{"c":54.3295,"h":54.62,"l":54.18,"n":311,"o":54.42,"t":"2026-08-12T04:00:00Z","v":38489,"vw":54.35378},{"c":54.5994,"h":54.87,"l":54.4583,"n":223,"o":54.63,"t":"2026-08-13T04:00:00Z","v":27415,"vw":54.692645},{"c":54.71,"h":54.98,"l":54.49,"n":300,"o":54.68,"t":"2026-08-14T04:00:00Z","v":27499,"vw":54.692256},{"c":55.01,"h":55.42,"l":54.91,"n":310,"o":55.03,"t":"2026-08-17T04:00:00Z","v":36499,"vw":55.216216},{"c":53.7037,"h":54.25,"l":53.555,"n":824,"o":54.08,"t":"2026-08-18T04:00:00Z","v":58632,"vw":53.773442},{"c":53.4684,"h":54.05,"l":53.2901,"n":468,"o":54.05,"t":"2026-08-19T04:00:00Z","v":55603,"vw":53.465096},{"c":53.02,"h":53.44,"l":52.9004,"n":305,"o":53.14,"t":"2026-08-20T04:00:00Z","v":72280,"vw":53.046777},{"c":53.5918,"h":53.8274,"l":53.2918,"n":366,"o":53.56,"t":"2026-08-21T04:00:00Z","v":86272,"vw":53.52054},{"c":53.255,"h":53.43,"l":52.99,"n":560,"o":53.35,"t":"2026-08-24T04:00:00Z","v":89918,"vw":53.157781},{"c":53.895,"h":54,"l":53.69,"n":445,"o":53.79,"t":"2026-08-25T04:00:00Z","v":61534,"vw":53.808384},{"c":53.8244,"h":54.03,"l":53.66,"n":317,"o":53.81,"t":"2026-08-26T04:00:00Z","v":40653,"vw":53.850889},{"c":54.12,"h":54.283,"l":53.8471,"n":239,"o":54.04,"t":"2026-08-27T04:00:00Z","v":27865,"vw":54.011336},{"c":53.8,"h":54.3857,"l":53.6592,"n":478,"o":54.12,"t":"2026-08-28T04:00:00Z","v":37219,"vw":53.918446},{"c":53.611,"h":54,"l":53.31,"n":336,"o":54,"t":"2026-08-31T04:00:00Z","v":395828,"vw":53.418281},{"c":52.72,"h":53.2619,"l":52.47,"n":465,"o":53.06,"t":"2026-09-01T04:00:00Z","v":348760,"vw":52.840803},{"c":53.11,"h":53.2699,"l":52.8934,"n":389,"o":52.93,"t":"2026-09-02T04:00:00Z","v":44692,"vw":53.07033},{"c":53.85,"h":54.08,"l":53.31,"n":350,"o":53.47,"t":"2026-09-03T04:00:00Z","v":33132,"vw":53.73459},{"c":54.2338,"h":54.46,"l":53.88,"n":531,"o":53.88,"t":"2026-09-04T04:00:00Z","v":212742,"vw":54.185354},{"c":54.45,"h":54.7,"l":54.365,"n":208,"o":54.51,"t":"2026-09-08T04:00:00Z","v":50815,"vw":54.641805},{"c":54.0064,"h":54.4107,"l":53.8628,"n":429,"o":54.1,"t":"2026-09-09T04:00:00Z","v":29745,"vw":54.104376},{"c":53.405,"h":53.7374,"l":53.27,"n":812,"o":53.41,"t":"2026-09-10T04:00:00Z","v":43463,"vw":53.583603},{"c":54,"h":54.159,"l":53.87,"n":194,"o":54.13,"t":"2026-09-11T04:00:00Z","v":14758,"vw":54.044474},{"c":52.9396,"h":53.29,"l":52.471,"n":249,"o":52.83,"t":"2026-09-14T04:00:00Z","v":32552,"vw":53.024254},{"c":52.625,"h":52.94,"l":52.43,"n":277,"o":52.94,"t":"2026-09-15T04:00:00Z","v":99811,"vw":52.664663},{"c":52.725,"h":53.39,"l":52.44,"n":378,"o":52.92,"t":"2026-09-16T04:00:00Z","v":24000,"vw":53.102467},{"c":53.1488,"h":53.4899,"l":53.02,"n":234,"o":53.17,"t":"2026-09-17T04:00:00Z","v":14665,"vw":53.134658},{"c":52.985,"h":53.05,"l":52.5701,"n":225,"o":52.73,"t":"2026-09-18T04:00:00Z","v":24045,"vw":52.770462},{"c":53.9175,"h":54,"l":53.4611,"n":358,"o":53.77,"t":"2026-09-21T04:00:00Z","v":29282,"vw":53.804152},{"c":54.21,"h":54.38,"l":53.7,"n":207,"o":53.77,"t":"2026-09-22T04:00:00Z","v":28338,"vw":53.940964},{"c":53.22,"h":53.5864,"l":52.931,"n":318,"o":53.53,"t":"2026-09-23T04:00:00Z","v":29421,"vw":53.297151},{"c":53.26,"h":53.3399,"l":52.5801,"n":386,"o":53.02,"t":"2026-09-24T04:00:00Z","v":46675,"vw":53.0099},{"c":53.86,"h":54.0399,"l":53.3105,"n":305,"o":53.64,"t":"2026-09-25T04:00:00Z","v":18219,"vw":53.661493},{"c":53.51,"h":53.76,"l":53.21,"n":197,"o":53.48,"t":"2026-09-28T04:00:00Z","v":20354,"vw":53.540414},{"c":53.4478,"h":53.58,"l":53.0239,"n":246,"o":53.58,"t":"2026-09-29T04:00:00Z","v":23381,"vw":53.31717},{"c":53.04,"h":53.5153,"l":52.97,"n":255,"o":53.38,"t":"2026-09-30T04:00:00Z","v":27862,"vw":53.209926},{"c":51.92,"h":52.61,"l":51.5501,"n":312,"o":52.61,"t":"2026-10-01T04:00:00Z","v":42795,"vw":51.918804},{"c":52.19,"h":52.42,"l":51.78,"n":345,"o":51.96,"t":"2026-10-02T04:00:00Z","v":40851,"vw":52.140236},{"c":52.46,"h":52.5906,"l":52.16,"n":296,"o":52.16,"t":"2026-10-05T04:00:00Z","v":30375,"vw":52.408736},{"c":52.73,"h":53.04,"l":52.57,"n":577,"o":52.77,"t":"2026-10-06T04:00:00Z","v":84093,"vw":52.816532},{"c":51.46,"h":51.61,"l":51.1001,"n":224,"o":51.55,"t":"2026-10-07T04:00:00Z","v":129547,"vw":51.425681},{"c":50.7852,"h":51.02,"l":50.46,"n":384,"o":50.79,"t":"2026-10-08T04:00:00Z","v":87431,"vw":50.747526},{"c":50.96,"h":51,"l":50.5801,"n":305,"o":50.69,"t":"2026-10-09T04:00:00Z","v":40248,"vw":50.737282},{"c":50.7893,"h":50.9897,"l":50.7,"n":344,"o":50.87,"t":"2026-10-12T04:00:00Z","v":26149,"vw":50.846256},{"c":51.14,"h":51.275,"l":50.84,"n":372,"o":51.22,"t":"2026-10-13T04:00:00Z","v":164131,"vw":50.99548},{"c":50.13,"h":50.52,"l":50.0201,"n":317,"o":50.52,"t":"2026-10-14T04:00:00Z","v":32510,"vw":50.158398},{"c":50.3695,"h":50.47,"l":49.56,"n":306,"o":49.85,"t":"2026-10-15T04:00:00Z","v":35047,"vw":50.03168},{"c":50.2191,"h":50.84,"l":50.105,"n":283,"o":50.55,"t":"2026-10-16T04:00:00Z","v":57451,"vw":50.355999},{"c":49.85,"h":50.36,"l":49.85,"n":371,"o":50.12,"t":"2026-10-19T04:00:00Z","v":37385,"vw":50.05237},{"c":50.11,"h":51.335,"l":49.7,"n":719,"o":49.7,"t":"2026-10-20T04:00:00Z","v":175172,"vw":50.224843},{"c":50.5815,"h":50.75,"l":50.3,"n":500,"o":50.53,"t":"2026-10-21T04:00:00Z","v":33010,"vw":50.57496},{"c":48.95,"h":49.32,"l":48.8,"n":241,"o":49.32,"t":"2026-10-22T04:00:00Z","v":20349,"vw":49.034328}],"volatilityBars":[{"c":53.77,"h":53.77,"l":53.77,"n":6,"o":53.77,"t":"2026-09-21T13:30:00Z","v":1560,"vw":53.77},{"c":53.595,"h":53.675,"l":53.595,"n":3,"o":53.65,"t":"2026-09-21T13:45:00Z","v":1227,"vw":53.637425},{"c":53.69,"h":53.69,"l":53.4611,"n":3,"o":53.4611,"t":"2026-09-21T14:00:00Z","v":300,"vw":53.540856},{"c":53.735,"h":53.7556,"l":53.735,"n":5,"o":53.7556,"t":"2026-09-21T14:30:00Z","v":565,"vw":53.748262},{"c":53.6355,"h":53.6355,"l":53.6355,"n":1,"o":53.6355,"t":"2026-09-21T14:45:00Z","v":550,"vw":53.6355},{"c":53.705,"h":53.775,"l":53.705,"n":15,"o":53.775,"t":"2026-09-21T15:00:00Z","v":426,"vw":53.748978},{"c":53.785,"h":53.785,"l":53.785,"n":1,"o":53.785,"t":"2026-09-21T15:15:00Z","v":100,"vw":53.785},{"c":53.79,"h":54,"l":53.79,"n":10,"o":53.8379,"t":"2026-09-21T15:45:00Z","v":808,"vw":53.878552},{"c":53.81,"h":53.9799,"l":53.73,"n":108,"o":53.9,"t":"2026-09-21T16:15:00Z","v":16421,"vw":53.818603},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-09-21T16:30:00Z","v":180,"vw":53.85},{"c":53.85,"h":53.85,"l":53.85,"n":4,"o":53.85,"t":"2026-09-21T16:45:00Z","v":1520,"vw":53.85},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-09-21T17:00:00Z","v":112,"vw":53.85},{"c":53.845,"h":53.845,"l":53.845,"n":4,"o":53.845,"t":"2026-09-21T17:15:00Z","v":636,"vw":53.845},{"c":53.84,"h":53.84,"l":53.84,"n":2,"o":53.84,"t":"2026-09-21T18:00:00Z","v":1199,"vw":53.84},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-09-21T18:15:00Z","v":285,"vw":53.86},{"c":53.89,"h":53.89,"l":53.89,"n":1,"o":53.89,"t":"2026-09-21T19:15:00Z","v":158,"vw":53.89},{"c":53.92,"h":53.92,"l":53.92,"n":7,"o":53.92,"t":"2026-09-21T19:30:00Z","v":295,"vw":53.92},{"c":53.82,"h":53.82,"l":53.82,"n":2,"o":53.82,"t":"2026-09-21T19:45:00Z","v":208,"vw":53.82},{"c":54,"h":54,"l":53.77,"n":13,"o":53.77,"t":"2026-09-22T13:30:00Z","v":5837,"vw":53.78019},{"c":54.075,"h":54.086,"l":54.075,"n":2,"o":54.086,"t":"2026-09-22T14:15:00Z","v":778,"vw":54.078082},{"c":53.88,"h":54.19,"l":53.88,"n":12,"o":53.9434,"t":"2026-09-22T14:30:00Z","v":8101,"vw":54.000815},{"c":53.795,"h":53.795,"l":53.795,"n":1,"o":53.795,"t":"2026-09-22T16:00:00Z","v":307,"vw":53.795},{"c":53.845,"h":53.845,"l":53.845,"n":1,"o":53.845,"t":"2026-09-22T16:30:00Z","v":182,"vw":53.845},{"c":53.94,"h":53.962,"l":53.905,"n":5,"o":53.905,"t":"2026-09-22T16:45:00Z","v":1365,"vw":53.939174},{"c":53.71,"h":54.01,"l":53.71,"n":6,"o":53.7512,"t":"2026-09-22T17:15:00Z","v":3908,"vw":53.862306},{"c":53.885,"h":53.885,"l":53.7,"n":4,"o":53.71,"t":"2026-09-22T17:30:00Z","v":642,"vw":53.786215},{"c":54.075,"h":54.1865,"l":54.075,"n":5,"o":54.1865,"t":"2026-09-22T18:00:00Z","v":998,"vw":54.16527},{"c":54.1171,"h":54.1308,"l":54.0026,"n":14,"o":54.1308,"t":"2026-09-22T18:15:00Z","v":1214,"vw":54.104458},{"c":53.9113,"h":54.05,"l":53.9113,"n":4,"o":54.05,"t":"2026-09-22T18:30:00Z","v":470,"vw":53.947609},{"c":54.055,"h":54.055,"l":54.055,"n":2,"o":54.055,"t":"2026-09-22T18:45:00Z","v":712,"vw":54.055},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-09-22T19:00:00Z","v":244,"vw":54.07},{"c":54.2,"h":54.27,"l":54.17,"n":5,"o":54.27,"t":"2026-09-22T19:30:00Z","v":560,"vw":54.202016},{"c":54.38,"h":54.38,"l":54.38,"n":1,"o":54.38,"t":"2026-09-22T19:45:00Z","v":445,"vw":54.38},{"c":53.565,"h":53.565,"l":53.53,"n":9,"o":53.53,"t":"2026-09-23T13:30:00Z","v":666,"vw":53.553068},{"c":53.5686,"h":53.5864,"l":53.5686,"n":2,"o":53.5864,"t":"2026-09-23T13:45:00Z","v":575,"vw":53.582221},{"c":53.52,"h":53.545,"l":53.52,"n":2,"o":53.545,"t":"2026-09-23T14:00:00Z","v":276,"vw":53.535942},{"c":53.46,"h":53.46,"l":53.46,"n":2,"o":53.46,"t":"2026-09-23T14:30:00Z","v":163,"vw":53.46},{"c":53.495,"h":53.495,"l":53.311,"n":7,"o":53.485,"t":"2026-09-23T15:15:00Z","v":3232,"vw":53.434547},{"c":53.49,"h":53.56,"l":53.49,"n":2,"o":53.56,"t":"2026-09-23T15:45:00Z","v":240,"vw":53.519167},{"c":53.37,"h":53.37,"l":53.37,"n":1,"o":53.37,"t":"2026-09-23T16:00:00Z","v":300,"vw":53.37},{"c":53.38,"h":53.38,"l":53.38,"n":3,"o":53.38,"t":"2026-09-23T16:15:00Z","v":384,"vw":53.38},{"c":53.305,"h":53.305,"l":53.22,"n":16,"o":53.2501,"t":"2026-09-23T16:30:00Z","v":3009,"vw":53.280677},{"c":52.931,"h":53.29,"l":52.931,"n":2,"o":53.29,"t":"2026-09-23T16:45:00Z","v":236,"vw":53.137881},{"c":53.125,"h":53.125,"l":53.125,"n":1,"o":53.125,"t":"2026-09-23T17:15:00Z","v":150,"vw":53.125},{"c":53.085,"h":53.29,"l":52.96,"n":10,"o":52.96,"t":"2026-09-23T17:30:00Z","v":1201,"vw":53.112529},{"c":53.2354,"h":53.4399,"l":53.1795,"n":28,"o":53.1795,"t":"2026-09-23T17:45:00Z","v":4782,"vw":53.244987},{"c":53.28,"h":53.3907,"l":53.225,"n":61,"o":53.225,"t":"2026-09-23T18:00:00Z","v":7718,"vw":53.303447},{"c":53.11,"h":53.2465,"l":53.11,"n":3,"o":53.2465,"t":"2026-09-23T18:15:00Z","v":1540,"vw":53.163216},{"c":53.23,"h":53.23,"l":53.23,"n":1,"o":53.23,"t":"2026-09-23T18:45:00Z","v":329,"vw":53.23},{"c":53.285,"h":53.285,"l":53.285,"n":1,"o":53.285,"t":"2026-09-23T19:00:00Z","v":241,"vw":53.285},{"c":53.3243,"h":53.3243,"l":53.1324,"n":4,"o":53.249,"t":"2026-09-23T19:15:00Z","v":1082,"vw":53.222381},{"c":53.24,"h":53.24,"l":53.07,"n":3,"o":53.07,"t":"2026-09-23T19:30:00Z","v":415,"vw":53.129687},{"c":53.254,"h":53.254,"l":53.225,"n":2,"o":53.225,"t":"2026-09-23T19:45:00Z","v":659,"vw":53.231249},{"c":52.9825,"h":53.105,"l":52.9825,"n":7,"o":53.02,"t":"2026-09-24T13:30:00Z","v":1125,"vw":53.033687},{"c":53.065,"h":53.065,"l":52.9844,"n":7,"o":53.065,"t":"2026-09-24T14:15:00Z","v":1056,"vw":53.041272},{"c":52.995,"h":52.995,"l":52.94,"n":4,"o":52.94,"t":"2026-09-24T14:45:00Z","v":664,"vw":52.980475},{"c":52.89,"h":52.89,"l":52.5801,"n":18,"o":52.735,"t":"2026-09-24T15:30:00Z","v":7722,"vw":52.610965},{"c":53.21,"h":53.29,"l":53.21,"n":3,"o":53.29,"t":"2026-09-24T16:15:00Z","v":1498,"vw":53.223532},{"c":53.3399,"h":53.3399,"l":53.23,"n":23,"o":53.23,"t":"2026-09-24T16:30:00Z","v":697,"vw":53.28956},{"c":53.265,"h":53.265,"l":53.265,"n":3,"o":53.265,"t":"2026-09-24T17:15:00Z","v":348,"vw":53.265},{"c":53.01,"h":53.16,"l":53.0034,"n":6,"o":53.0034,"t":"2026-09-24T17:30:00Z","v":1651,"vw":53.068256},{"c":53.02,"h":53.075,"l":52.9756,"n":16,"o":52.9756,"t":"2026-09-24T17:45:00Z","v":2121,"vw":53.032699},{"c":53.0999,"h":53.0999,"l":52.9153,"n":6,"o":52.97,"t":"2026-09-24T18:00:00Z","v":734,"vw":52.993296},{"c":53.215,"h":53.215,"l":53.215,"n":1,"o":53.215,"t":"2026-09-24T18:45:00Z","v":147,"vw":53.215},{"c":53.165,"h":53.225,"l":53.09,"n":11,"o":53.225,"t":"2026-09-24T19:00:00Z","v":16226,"vw":53.112367},{"c":53.165,"h":53.188,"l":53.05,"n":6,"o":53.188,"t":"2026-09-24T19:15:00Z","v":5594,"vw":53.064686},{"c":53.18,"h":53.18,"l":53.08,"n":7,"o":53.08,"t":"2026-09-24T19:30:00Z","v":441,"vw":53.120418},{"c":53.3,"h":53.3,"l":53.17,"n":5,"o":53.18,"t":"2026-09-24T19:45:00Z","v":1365,"vw":53.19685},{"c":53.26,"h":53.26,"l":53.26,"n":3,"o":53.26,"t":"2026-09-24T20:00:00Z","v":122,"vw":53.26},{"c":53.5001,"h":53.64,"l":53.5001,"n":10,"o":53.64,"t":"2026-09-25T13:30:00Z","v":3073,"vw":53.633226},{"c":53.6418,"h":53.75,"l":53.6418,"n":2,"o":53.75,"t":"2026-09-25T13:45:00Z","v":346,"vw":53.687457},{"c":53.575,"h":53.665,"l":53.4101,"n":21,"o":53.6,"t":"2026-09-25T14:00:00Z","v":2012,"vw":53.563816},{"c":53.66,"h":53.66,"l":53.3105,"n":4,"o":53.3105,"t":"2026-09-25T14:15:00Z","v":2165,"vw":53.45723},{"c":53.5275,"h":53.5275,"l":53.5275,"n":1,"o":53.5275,"t":"2026-09-25T14:30:00Z","v":104,"vw":53.5275},{"c":53.4592,"h":53.5143,"l":53.4592,"n":8,"o":53.5143,"t":"2026-09-25T15:15:00Z","v":781,"vw":53.467677},{"c":53.56,"h":53.56,"l":53.4405,"n":5,"o":53.4405,"t":"2026-09-25T15:30:00Z","v":1914,"vw":53.532013},{"c":53.965,"h":53.965,"l":53.965,"n":2,"o":53.965,"t":"2026-09-25T16:15:00Z","v":108,"vw":53.965},{"c":53.8637,"h":53.8637,"l":53.85,"n":6,"o":53.85,"t":"2026-09-25T16:45:00Z","v":664,"vw":53.85685},{"c":53.87,"h":54.0399,"l":53.7,"n":6,"o":53.896,"t":"2026-09-25T17:00:00Z","v":711,"vw":53.862029},{"c":53.815,"h":53.815,"l":53.815,"n":5,"o":53.815,"t":"2026-09-25T17:15:00Z","v":453,"vw":53.815},{"c":53.86,"h":53.875,"l":53.86,"n":2,"o":53.875,"t":"2026-09-25T18:30:00Z","v":582,"vw":53.86732},{"c":53.93,"h":53.93,"l":53.761,"n":5,"o":53.761,"t":"2026-09-25T18:45:00Z","v":1028,"vw":53.856839},{"c":53.926,"h":53.926,"l":53.926,"n":1,"o":53.926,"t":"2026-09-25T19:00:00Z","v":183,"vw":53.926},{"c":53.99,"h":53.995,"l":53.97,"n":7,"o":53.99,"t":"2026-09-25T19:45:00Z","v":934,"vw":53.989721},{"c":53.86,"h":53.86,"l":53.86,"n":4,"o":53.86,"t":"2026-09-25T20:00:00Z","v":165,"vw":53.86},{"c":53.48,"h":53.48,"l":53.48,"n":4,"o":53.48,"t":"2026-09-28T13:30:00Z","v":267,"vw":53.48},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-09-28T14:00:00Z","v":316,"vw":53.76},{"c":53.525,"h":53.525,"l":53.525,"n":2,"o":53.525,"t":"2026-09-28T14:15:00Z","v":114,"vw":53.525},{"c":53.21,"h":53.21,"l":53.21,"n":2,"o":53.21,"t":"2026-09-28T15:15:00Z","v":153,"vw":53.21},{"c":53.315,"h":53.315,"l":53.315,"n":3,"o":53.315,"t":"2026-09-28T15:45:00Z","v":168,"vw":53.315},{"c":53.65,"h":53.65,"l":53.35,"n":2,"o":53.35,"t":"2026-09-28T16:15:00Z","v":364,"vw":53.432418},{"c":53.555,"h":53.555,"l":53.51,"n":6,"o":53.51,"t":"2026-09-28T16:45:00Z","v":356,"vw":53.525},{"c":53.54,"h":53.54,"l":53.54,"n":2,"o":53.54,"t":"2026-09-28T17:15:00Z","v":11948,"vw":53.54},{"c":53.48,"h":53.635,"l":53.48,"n":3,"o":53.635,"t":"2026-09-28T17:30:00Z","v":679,"vw":53.5652},{"c":53.48,"h":53.6617,"l":53.48,"n":3,"o":53.6617,"t":"2026-09-28T17:45:00Z","v":932,"vw":53.518685},{"c":53.69,"h":53.69,"l":53.6,"n":6,"o":53.6,"t":"2026-09-28T18:00:00Z","v":485,"vw":53.662561},{"c":53.585,"h":53.585,"l":53.585,"n":4,"o":53.585,"t":"2026-09-28T18:15:00Z","v":106,"vw":53.585},{"c":53.7,"h":53.7,"l":53.57,"n":4,"o":53.57,"t":"2026-09-28T18:45:00Z","v":348,"vw":53.623754},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-09-28T19:00:00Z","v":233,"vw":53.46},{"c":53.4671,"h":53.4671,"l":53.4671,"n":4,"o":53.4671,"t":"2026-09-28T19:15:00Z","v":286,"vw":53.4671},{"c":53.51,"h":53.615,"l":53.51,"n":13,"o":53.615,"t":"2026-09-28T19:45:00Z","v":1243,"vw":53.574889},{"c":53.47,"h":53.58,"l":53.47,"n":5,"o":53.58,"t":"2026-09-29T13:30:00Z","v":1355,"vw":53.523536},{"c":53.26,"h":53.3899,"l":53.26,"n":5,"o":53.26,"t":"2026-09-29T16:15:00Z","v":2264,"vw":53.274401},{"c":53.14,"h":53.26,"l":53.14,"n":4,"o":53.26,"t":"2026-09-29T16:30:00Z","v":632,"vw":53.188583},{"c":53.0239,"h":53.0239,"l":53.0239,"n":1,"o":53.0239,"t":"2026-09-29T17:00:00Z","v":184,"vw":53.0239},{"c":53.23,"h":53.23,"l":53.23,"n":3,"o":53.23,"t":"2026-09-29T17:30:00Z","v":1659,"vw":53.23},{"c":53.2,"h":53.2,"l":53.2,"n":3,"o":53.2,"t":"2026-09-29T18:00:00Z","v":484,"vw":53.2},{"c":53.37,"h":53.43,"l":53.285,"n":39,"o":53.315,"t":"2026-09-29T18:15:00Z","v":3270,"vw":53.366034},{"c":53.385,"h":53.385,"l":53.33,"n":9,"o":53.345,"t":"2026-09-29T18:30:00Z","v":6670,"vw":53.331134},{"c":53.465,"h":53.47,"l":53.27,"n":4,"o":53.27,"t":"2026-09-29T18:45:00Z","v":3580,"vw":53.281049},{"c":53.38,"h":53.38,"l":53.38,"n":1,"o":53.38,"t":"2026-09-29T19:15:00Z","v":474,"vw":53.38},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-09-29T19:45:00Z","v":100,"vw":53.44},{"c":53.38,"h":53.38,"l":53.38,"n":5,"o":53.38,"t":"2026-09-30T13:30:00Z","v":1946,"vw":53.38},{"c":53.405,"h":53.405,"l":53.27,"n":6,"o":53.34,"t":"2026-09-30T13:45:00Z","v":842,"vw":53.332436},{"c":53.3688,"h":53.3688,"l":53.3688,"n":1,"o":53.3688,"t":"2026-09-30T14:00:00Z","v":250,"vw":53.3688},{"c":53.495,"h":53.495,"l":53.495,"n":2,"o":53.495,"t":"2026-09-30T14:15:00Z","v":359,"vw":53.495},{"c":53.5153,"h":53.5153,"l":53.25,"n":4,"o":53.25,"t":"2026-09-30T14:30:00Z","v":1403,"vw":53.343546},{"c":53.47,"h":53.47,"l":53.3847,"n":4,"o":53.3847,"t":"2026-09-30T14:45:00Z","v":760,"vw":53.412981},{"c":53.415,"h":53.43,"l":53.415,"n":3,"o":53.43,"t":"2026-09-30T15:00:00Z","v":1828,"vw":53.423559},{"c":53.41,"h":53.44,"l":53.41,"n":2,"o":53.44,"t":"2026-09-30T15:15:00Z","v":594,"vw":53.421616},{"c":53.29,"h":53.29,"l":53.29,"n":5,"o":53.29,"t":"2026-09-30T15:30:00Z","v":108,"vw":53.29},{"c":53.0801,"h":53.0801,"l":53.0801,"n":1,"o":53.0801,"t":"2026-09-30T15:45:00Z","v":2235,"vw":53.0801},{"c":53.45,"h":53.45,"l":53.29,"n":2,"o":53.29,"t":"2026-09-30T16:00:00Z","v":343,"vw":53.388426},{"c":53.09,"h":53.1608,"l":53.09,"n":4,"o":53.1608,"t":"2026-09-30T16:15:00Z","v":4975,"vw":53.095262},{"c":53.265,"h":53.275,"l":53.265,"n":8,"o":53.275,"t":"2026-09-30T16:30:00Z","v":1920,"vw":53.274199},{"c":53.1197,"h":53.27,"l":53.1197,"n":5,"o":53.27,"t":"2026-09-30T16:45:00Z","v":837,"vw":53.234241},{"c":53.205,"h":53.205,"l":53.205,"n":1,"o":53.205,"t":"2026-09-30T17:15:00Z","v":767,"vw":53.205},{"c":53.33,"h":53.33,"l":53.33,"n":1,"o":53.33,"t":"2026-09-30T18:00:00Z","v":138,"vw":53.33},{"c":53.1,"h":53.12,"l":53.1,"n":15,"o":53.11,"t":"2026-09-30T18:15:00Z","v":1327,"vw":53.11},{"c":53.0312,"h":53.0312,"l":53.0312,"n":3,"o":53.0312,"t":"2026-09-30T18:30:00Z","v":132,"vw":53.0312},{"c":53.1908,"h":53.2699,"l":53.1908,"n":4,"o":53.2699,"t":"2026-09-30T19:00:00Z","v":976,"vw":53.200462},{"c":52.97,"h":53.11,"l":52.97,"n":21,"o":53,"t":"2026-09-30T19:15:00Z","v":1601,"vw":52.992583},{"c":53.0401,"h":53.14,"l":53.0401,"n":4,"o":53.14,"t":"2026-09-30T19:30:00Z","v":1614,"vw":53.046818},{"c":53.04,"h":53.04,"l":53.04,"n":4,"o":53.04,"t":"2026-09-30T19:45:00Z","v":504,"vw":53.04},{"c":53.04,"h":53.04,"l":53.04,"n":4,"o":53.04,"t":"2026-09-30T20:00:00Z","v":501,"vw":53.04},{"c":52.61,"h":52.61,"l":52.61,"n":7,"o":52.61,"t":"2026-10-01T13:30:00Z","v":2239,"vw":52.61},{"c":52.28,"h":52.28,"l":52.09,"n":3,"o":52.09,"t":"2026-10-01T13:45:00Z","v":527,"vw":52.217135},{"c":52.075,"h":52.13,"l":52.04,"n":7,"o":52.04,"t":"2026-10-01T14:00:00Z","v":697,"vw":52.096667},{"c":52.075,"h":52.105,"l":52.001,"n":26,"o":52.001,"t":"2026-10-01T14:15:00Z","v":9988,"vw":52.041668},{"c":52.165,"h":52.165,"l":52.0197,"n":5,"o":52.0197,"t":"2026-10-01T14:30:00Z","v":474,"vw":52.118502},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-01T14:45:00Z","v":1393,"vw":52},{"c":51.72,"h":51.835,"l":51.72,"n":16,"o":51.8,"t":"2026-10-01T15:15:00Z","v":5712,"vw":51.81272},{"c":51.7639,"h":51.825,"l":51.5501,"n":16,"o":51.825,"t":"2026-10-01T15:45:00Z","v":9679,"vw":51.746906},{"c":51.85,"h":51.85,"l":51.8189,"n":2,"o":51.8189,"t":"2026-10-01T16:00:00Z","v":548,"vw":51.839104},{"c":51.85,"h":51.855,"l":51.85,"n":2,"o":51.855,"t":"2026-10-01T16:15:00Z","v":447,"vw":51.853624},{"c":51.8751,"h":51.8751,"l":51.8751,"n":2,"o":51.8751,"t":"2026-10-01T16:30:00Z","v":646,"vw":51.8751},{"c":51.7358,"h":51.7358,"l":51.7358,"n":1,"o":51.7358,"t":"2026-10-01T16:45:00Z","v":104,"vw":51.7358},{"c":51.805,"h":51.8911,"l":51.805,"n":2,"o":51.8911,"t":"2026-10-01T17:00:00Z","v":537,"vw":51.871058},{"c":52.0255,"h":52.0255,"l":52.0255,"n":2,"o":52.0255,"t":"2026-10-01T17:15:00Z","v":265,"vw":52.0255},{"c":51.561,"h":51.561,"l":51.561,"n":2,"o":51.561,"t":"2026-10-01T18:00:00Z","v":319,"vw":51.561},{"c":51.7374,"h":51.805,"l":51.7374,"n":5,"o":51.8,"t":"2026-10-01T18:15:00Z","v":993,"vw":51.794883},{"c":51.865,"h":51.865,"l":51.865,"n":1,"o":51.865,"t":"2026-10-01T18:30:00Z","v":524,"vw":51.865},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-10-01T18:45:00Z","v":100,"vw":51.9},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-01T19:00:00Z","v":397,"vw":51.89},{"c":51.68,"h":51.78,"l":51.68,"n":34,"o":51.75,"t":"2026-10-01T19:15:00Z","v":3601,"vw":51.712561},{"c":52.04,"h":52.04,"l":52.04,"n":2,"o":52.04,"t":"2026-10-01T19:30:00Z","v":285,"vw":52.04},{"c":51.92,"h":52.0465,"l":51.92,"n":3,"o":52.0465,"t":"2026-10-01T19:45:00Z","v":323,"vw":51.972471},{"c":52.42,"h":52.42,"l":51.94,"n":15,"o":51.96,"t":"2026-10-02T13:30:00Z","v":7208,"vw":52.105632},{"c":52.16,"h":52.24,"l":52.16,"n":6,"o":52.24,"t":"2026-10-02T13:45:00Z","v":2830,"vw":52.194656},{"c":52.2109,"h":52.255,"l":52.2109,"n":3,"o":52.255,"t":"2026-10-02T14:00:00Z","v":551,"vw":52.238964},{"c":52.206,"h":52.2582,"l":52.111,"n":16,"o":52.167,"t":"2026-10-02T14:15:00Z","v":3297,"vw":52.18612},{"c":52.265,"h":52.265,"l":52.12,"n":24,"o":52.12,"t":"2026-10-02T14:30:00Z","v":2727,"vw":52.175049},{"c":52.255,"h":52.26,"l":52.255,"n":3,"o":52.26,"t":"2026-10-02T14:45:00Z","v":1345,"vw":52.259089},{"c":51.78,"h":52.085,"l":51.78,"n":4,"o":52.085,"t":"2026-10-02T15:15:00Z","v":1600,"vw":51.799074},{"c":52.2363,"h":52.2999,"l":52.2363,"n":2,"o":52.2999,"t":"2026-10-02T15:30:00Z","v":829,"vw":52.249726},{"c":52.07,"h":52.19,"l":52.07,"n":9,"o":52.19,"t":"2026-10-02T16:15:00Z","v":467,"vw":52.150526},{"c":52.1022,"h":52.1022,"l":52.1022,"n":1,"o":52.1022,"t":"2026-10-02T16:30:00Z","v":270,"vw":52.1022},{"c":52.2038,"h":52.2038,"l":51.941,"n":3,"o":51.941,"t":"2026-10-02T16:45:00Z","v":576,"vw":52.020891},{"c":52.1048,"h":52.1048,"l":51.99,"n":13,"o":52.02,"t":"2026-10-02T17:00:00Z","v":4707,"vw":52.076489},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-02T17:15:00Z","v":450,"vw":51.94},{"c":52.0634,"h":52.0634,"l":52.0634,"n":4,"o":52.0634,"t":"2026-10-02T18:00:00Z","v":360,"vw":52.0634},{"c":52.205,"h":52.205,"l":52.15,"n":8,"o":52.15,"t":"2026-10-02T18:30:00Z","v":523,"vw":52.172607},{"c":52.155,"h":52.155,"l":52.155,"n":6,"o":52.155,"t":"2026-10-02T19:00:00Z","v":983,"vw":52.155},{"c":52.13,"h":52.14,"l":52.115,"n":6,"o":52.14,"t":"2026-10-02T19:15:00Z","v":536,"vw":52.124},{"c":52.2494,"h":52.25,"l":52.161,"n":40,"o":52.235,"t":"2026-10-02T19:30:00Z","v":6924,"vw":52.227809},{"c":52.205,"h":52.205,"l":52.19,"n":13,"o":52.2,"t":"2026-10-02T19:45:00Z","v":1453,"vw":52.197936},{"c":52.19,"h":52.19,"l":52.19,"n":3,"o":52.19,"t":"2026-10-02T20:00:00Z","v":148,"vw":52.19},{"c":52.165,"h":52.165,"l":52.16,"n":5,"o":52.16,"t":"2026-10-05T13:30:00Z","v":1299,"vw":52.161011},{"c":52.2218,"h":52.4,"l":52.2218,"n":3,"o":52.4,"t":"2026-10-05T14:15:00Z","v":565,"vw":52.28526},{"c":52.4,"h":52.4,"l":52.31,"n":3,"o":52.31,"t":"2026-10-05T14:45:00Z","v":327,"vw":52.338213},{"c":52.3054,"h":52.3054,"l":52.2954,"n":11,"o":52.2954,"t":"2026-10-05T15:00:00Z","v":778,"vw":52.301108},{"c":52.4,"h":52.4,"l":52.2536,"n":2,"o":52.2536,"t":"2026-10-05T15:15:00Z","v":282,"vw":52.305515},{"c":52.305,"h":52.34,"l":52.305,"n":7,"o":52.34,"t":"2026-10-05T15:30:00Z","v":762,"vw":52.334978},{"c":52.34,"h":52.3928,"l":52.34,"n":4,"o":52.3928,"t":"2026-10-05T15:45:00Z","v":839,"vw":52.354996},{"c":52.281,"h":52.29,"l":52.28,"n":16,"o":52.281,"t":"2026-10-05T16:00:00Z","v":2045,"vw":52.28161},{"c":52.38,"h":52.38,"l":52.34,"n":8,"o":52.34,"t":"2026-10-05T16:15:00Z","v":760,"vw":52.346667},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-05T16:45:00Z","v":100,"vw":52.35},{"c":52.315,"h":52.315,"l":52.315,"n":2,"o":52.315,"t":"2026-10-05T17:00:00Z","v":110,"vw":52.315},{"c":52.345,"h":52.345,"l":52.345,"n":9,"o":52.345,"t":"2026-10-05T17:45:00Z","v":642,"vw":52.345},{"c":52.37,"h":52.37,"l":52.345,"n":9,"o":52.345,"t":"2026-10-05T18:00:00Z","v":597,"vw":52.364251},{"c":52.445,"h":52.445,"l":52.37,"n":12,"o":52.37,"t":"2026-10-05T18:15:00Z","v":949,"vw":52.389539},{"c":52.43,"h":52.5199,"l":52.43,"n":9,"o":52.445,"t":"2026-10-05T18:30:00Z","v":8354,"vw":52.474167},{"c":52.43,"h":52.5011,"l":52.425,"n":10,"o":52.5011,"t":"2026-10-05T18:45:00Z","v":5668,"vw":52.440838},{"c":52.3901,"h":52.3901,"l":52.3901,"n":1,"o":52.3901,"t":"2026-10-05T19:00:00Z","v":472,"vw":52.3901},{"c":52.535,"h":52.535,"l":52.3901,"n":14,"o":52.3901,"t":"2026-10-05T19:15:00Z","v":1307,"vw":52.476373},{"c":52.5,"h":52.535,"l":52.5,"n":4,"o":52.535,"t":"2026-10-05T19:30:00Z","v":643,"vw":52.526667},{"c":52.46,"h":52.5906,"l":52.38,"n":9,"o":52.5906,"t":"2026-10-05T19:45:00Z","v":867,"vw":52.50025},{"c":53.0099,"h":53.0099,"l":52.67,"n":12,"o":52.77,"t":"2026-10-06T13:30:00Z","v":3050,"vw":52.720431},{"c":52.89,"h":53.04,"l":52.69,"n":28,"o":52.69,"t":"2026-10-06T14:00:00Z","v":2252,"vw":52.922092},{"c":52.665,"h":52.94,"l":52.665,"n":78,"o":52.87,"t":"2026-10-06T14:15:00Z","v":16277,"vw":52.762207},{"c":52.78,"h":52.865,"l":52.681,"n":115,"o":52.76,"t":"2026-10-06T14:30:00Z","v":20816,"vw":52.770954},{"c":52.85,"h":53,"l":52.7254,"n":48,"o":52.78,"t":"2026-10-06T14:45:00Z","v":8929,"vw":52.87169},{"c":52.96,"h":52.96,"l":52.8,"n":93,"o":52.855,"t":"2026-10-06T15:00:00Z","v":18055,"vw":52.865413},{"c":53,"h":53,"l":53,"n":8,"o":53,"t":"2026-10-06T15:15:00Z","v":4275,"vw":53},{"c":52.92,"h":52.92,"l":52.8513,"n":5,"o":52.8513,"t":"2026-10-06T15:30:00Z","v":510,"vw":52.896104},{"c":52.91,"h":52.93,"l":52.845,"n":13,"o":52.93,"t":"2026-10-06T16:00:00Z","v":1393,"vw":52.910029},{"c":52.855,"h":52.9,"l":52.855,"n":7,"o":52.9,"t":"2026-10-06T16:15:00Z","v":731,"vw":52.88655},{"c":52.815,"h":52.815,"l":52.815,"n":4,"o":52.815,"t":"2026-10-06T16:30:00Z","v":416,"vw":52.815},{"c":52.8947,"h":52.8947,"l":52.874,"n":2,"o":52.874,"t":"2026-10-06T16:45:00Z","v":525,"vw":52.883857},{"c":52.745,"h":52.745,"l":52.745,"n":1,"o":52.745,"t":"2026-10-06T17:30:00Z","v":336,"vw":52.745},{"c":52.73,"h":52.78,"l":52.73,"n":5,"o":52.78,"t":"2026-10-06T18:15:00Z","v":1456,"vw":52.740591},{"c":52.74,"h":52.74,"l":52.74,"n":1,"o":52.74,"t":"2026-10-06T18:45:00Z","v":111,"vw":52.74},{"c":52.6848,"h":52.74,"l":52.6848,"n":3,"o":52.74,"t":"2026-10-06T19:00:00Z","v":361,"vw":52.709741},{"c":52.74,"h":52.74,"l":52.74,"n":3,"o":52.74,"t":"2026-10-06T19:15:00Z","v":1137,"vw":52.74},{"c":52.57,"h":52.57,"l":52.57,"n":5,"o":52.57,"t":"2026-10-06T19:30:00Z","v":604,"vw":52.57},{"c":52.59,"h":52.59,"l":52.59,"n":2,"o":52.59,"t":"2026-10-06T19:45:00Z","v":170,"vw":52.59},{"c":51.11,"h":51.55,"l":51.1001,"n":15,"o":51.55,"t":"2026-10-07T13:30:00Z","v":3107,"vw":51.254396},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-07T13:45:00Z","v":430,"vw":51.32},{"c":51.33,"h":51.33,"l":51.2288,"n":5,"o":51.2288,"t":"2026-10-07T14:00:00Z","v":325,"vw":51.292914},{"c":51.375,"h":51.385,"l":51.375,"n":8,"o":51.385,"t":"2026-10-07T14:30:00Z","v":1003,"vw":51.381004},{"c":51.3624,"h":51.385,"l":51.3624,"n":5,"o":51.38,"t":"2026-10-07T14:45:00Z","v":1458,"vw":51.377766},{"c":51.415,"h":51.415,"l":51.4,"n":6,"o":51.4,"t":"2026-10-07T15:00:00Z","v":498,"vw":51.409927},{"c":51.403885,"h":51.403885,"l":51.385,"n":3,"o":51.385,"t":"2026-10-07T15:15:00Z","v":425,"vw":51.397667},{"c":51.44,"h":51.44,"l":51.41,"n":24,"o":51.41,"t":"2026-10-07T15:30:00Z","v":5476,"vw":51.427442},{"c":51.445,"h":51.445,"l":51.445,"n":2,"o":51.445,"t":"2026-10-07T15:45:00Z","v":431,"vw":51.445},{"c":51.5999,"h":51.5999,"l":51.44,"n":4,"o":51.44,"t":"2026-10-07T16:00:00Z","v":10185,"vw":51.44675},{"c":51.4248,"h":51.61,"l":51.4248,"n":4,"o":51.49,"t":"2026-10-07T16:15:00Z","v":412,"vw":51.524026},{"c":51.43,"h":51.47,"l":51.43,"n":3,"o":51.47,"t":"2026-10-07T16:30:00Z","v":336,"vw":51.457857},{"c":51.485107,"h":51.485107,"l":51.3958,"n":2,"o":51.3958,"t":"2026-10-07T16:45:00Z","v":780,"vw":51.417554},{"c":51.515,"h":51.52,"l":51.515,"n":4,"o":51.52,"t":"2026-10-07T17:30:00Z","v":419,"vw":51.517573},{"c":51.51,"h":51.51,"l":51.51,"n":4,"o":51.51,"t":"2026-10-07T17:45:00Z","v":261,"vw":51.51},{"c":51.495,"h":51.495,"l":51.4157,"n":3,"o":51.4307,"t":"2026-10-07T18:15:00Z","v":1819,"vw":51.457161},{"c":51.485,"h":51.485,"l":51.485,"n":3,"o":51.485,"t":"2026-10-07T18:45:00Z","v":913,"vw":51.485},{"c":51.475,"h":51.475,"l":51.475,"n":1,"o":51.475,"t":"2026-10-07T19:15:00Z","v":199,"vw":51.475},{"c":51.4544,"h":51.4544,"l":51.4544,"n":1,"o":51.4544,"t":"2026-10-07T19:30:00Z","v":181,"vw":51.4544},{"c":51.455,"h":51.61,"l":51.455,"n":17,"o":51.455,"t":"2026-10-07T19:45:00Z","v":2411,"vw":51.557435},{"c":50.66,"h":50.79,"l":50.66,"n":11,"o":50.79,"t":"2026-10-08T13:30:00Z","v":5016,"vw":50.783983},{"c":50.87,"h":50.87,"l":50.71,"n":4,"o":50.71,"t":"2026-10-08T13:45:00Z","v":341,"vw":50.822941},{"c":50.75,"h":50.75,"l":50.75,"n":3,"o":50.75,"t":"2026-10-08T14:00:00Z","v":326,"vw":50.75},{"c":50.89,"h":51.02,"l":50.7943,"n":10,"o":50.875,"t":"2026-10-08T14:15:00Z","v":2143,"vw":50.842258},{"c":50.7201,"h":50.963,"l":50.7201,"n":5,"o":50.94,"t":"2026-10-08T14:30:00Z","v":1102,"vw":50.902397},{"c":50.775,"h":50.775,"l":50.69,"n":3,"o":50.69,"t":"2026-10-08T14:45:00Z","v":391,"vw":50.717884},{"c":50.7863,"h":50.789,"l":50.7863,"n":2,"o":50.789,"t":"2026-10-08T15:00:00Z","v":876,"vw":50.788427},{"c":50.695,"h":50.695,"l":50.695,"n":1,"o":50.695,"t":"2026-10-08T15:15:00Z","v":492,"vw":50.695},{"c":50.535,"h":50.7454,"l":50.535,"n":7,"o":50.7454,"t":"2026-10-08T15:30:00Z","v":1324,"vw":50.624061},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-08T15:45:00Z","v":256,"vw":50.57},{"c":50.58,"h":50.58,"l":50.46,"n":11,"o":50.47,"t":"2026-10-08T16:00:00Z","v":3338,"vw":50.471996},{"c":50.768,"h":50.768,"l":50.52,"n":12,"o":50.52,"t":"2026-10-08T16:15:00Z","v":551,"vw":50.634447},{"c":50.591,"h":50.7739,"l":50.591,"n":6,"o":50.7739,"t":"2026-10-08T16:30:00Z","v":2125,"vw":50.615474},{"c":50.53,"h":50.53,"l":50.53,"n":1,"o":50.53,"t":"2026-10-08T16:45:00Z","v":100,"vw":50.53},{"c":50.59,"h":50.59,"l":50.53,"n":13,"o":50.53,"t":"2026-10-08T17:00:00Z","v":1357,"vw":50.542963},{"c":50.7986,"h":50.8099,"l":50.69,"n":10,"o":50.745,"t":"2026-10-08T17:15:00Z","v":32246,"vw":50.760044},{"c":50.745,"h":50.745,"l":50.69,"n":16,"o":50.69,"t":"2026-10-08T17:30:00Z","v":2360,"vw":50.733639},{"c":50.82,"h":50.82,"l":50.65,"n":15,"o":50.745,"t":"2026-10-08T17:45:00Z","v":839,"vw":50.72675},{"c":50.68,"h":50.7853,"l":50.68,"n":4,"o":50.7853,"t":"2026-10-08T18:00:00Z","v":1051,"vw":50.711409},{"c":50.788,"h":50.8077,"l":50.6801,"n":6,"o":50.8077,"t":"2026-10-08T18:15:00Z","v":1348,"vw":50.722669},{"c":50.77,"h":50.8599,"l":50.68,"n":18,"o":50.8599,"t":"2026-10-08T18:45:00Z","v":2352,"vw":50.809156},{"c":50.73,"h":50.77,"l":50.68,"n":12,"o":50.77,"t":"2026-10-08T19:00:00Z","v":2208,"vw":50.76023},{"c":50.7724,"h":50.79,"l":50.71,"n":20,"o":50.78,"t":"2026-10-08T19:30:00Z","v":20732,"vw":50.775719},{"c":50.74,"h":50.818,"l":50.71,"n":20,"o":50.78,"t":"2026-10-08T19:45:00Z","v":1689,"vw":50.76339},{"c":50.795,"h":50.845,"l":50.69,"n":60,"o":50.69,"t":"2026-10-09T13:30:00Z","v":9938,"vw":50.709855},{"c":50.75,"h":50.75,"l":50.5801,"n":3,"o":50.5801,"t":"2026-10-09T13:45:00Z","v":750,"vw":50.695208},{"c":50.69,"h":50.6989,"l":50.69,"n":4,"o":50.6989,"t":"2026-10-09T14:00:00Z","v":373,"vw":50.69356},{"c":50.79,"h":50.79,"l":50.7,"n":4,"o":50.7,"t":"2026-10-09T14:30:00Z","v":617,"vw":50.737686},{"c":50.7369,"h":50.8,"l":50.7,"n":6,"o":50.7,"t":"2026-10-09T15:00:00Z","v":877,"vw":50.750264},{"c":50.73,"h":50.73,"l":50.725,"n":4,"o":50.725,"t":"2026-10-09T15:15:00Z","v":390,"vw":50.727817},{"c":50.705,"h":50.71,"l":50.705,"n":3,"o":50.71,"t":"2026-10-09T15:30:00Z","v":466,"vw":50.708571},{"c":50.8,"h":50.8,"l":50.6101,"n":2,"o":50.6101,"t":"2026-10-09T15:45:00Z","v":450,"vw":50.7156},{"c":50.735,"h":50.735,"l":50.61,"n":18,"o":50.705,"t":"2026-10-09T16:00:00Z","v":6710,"vw":50.68899},{"c":50.75,"h":50.75,"l":50.67,"n":10,"o":50.67,"t":"2026-10-09T16:15:00Z","v":8797,"vw":50.698629},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-09T16:45:00Z","v":200,"vw":50.75},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-09T17:15:00Z","v":761,"vw":50.75},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-09T17:30:00Z","v":221,"vw":50.75},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-09T17:45:00Z","v":433,"vw":50.76},{"c":50.8,"h":50.8,"l":50.78,"n":20,"o":50.78,"t":"2026-10-09T18:00:00Z","v":968,"vw":50.784629},{"c":50.796,"h":50.796,"l":50.796,"n":1,"o":50.796,"t":"2026-10-09T18:15:00Z","v":525,"vw":50.796},{"c":50.855,"h":50.87,"l":50.815,"n":10,"o":50.815,"t":"2026-10-09T18:45:00Z","v":859,"vw":50.859375},{"c":50.955,"h":50.955,"l":50.855,"n":11,"o":50.91,"t":"2026-10-09T19:00:00Z","v":2500,"vw":50.8864},{"c":51,"h":51,"l":50.99,"n":2,"o":50.99,"t":"2026-10-09T19:15:00Z","v":227,"vw":50.995551},{"c":50.915,"h":50.98,"l":50.915,"n":8,"o":50.98,"t":"2026-10-09T19:30:00Z","v":514,"vw":50.94123},{"c":50.97,"h":50.98,"l":50.905,"n":11,"o":50.915,"t":"2026-10-09T19:45:00Z","v":712,"vw":50.948176},{"c":50.96,"h":50.96,"l":50.96,"n":7,"o":50.96,"t":"2026-10-09T20:00:00Z","v":1460,"vw":50.96},{"c":50.87,"h":50.87,"l":50.87,"n":7,"o":50.87,"t":"2026-10-12T13:30:00Z","v":2305,"vw":50.87},{"c":50.9897,"h":50.9897,"l":50.85,"n":8,"o":50.885,"t":"2026-10-12T13:45:00Z","v":1091,"vw":50.87924},{"c":50.85,"h":50.85,"l":50.85,"n":4,"o":50.85,"t":"2026-10-12T14:00:00Z","v":143,"vw":50.85},{"c":50.9784,"h":50.9784,"l":50.72,"n":4,"o":50.72,"t":"2026-10-12T14:15:00Z","v":1546,"vw":50.931217},{"c":50.85,"h":50.85,"l":50.8354,"n":4,"o":50.8354,"t":"2026-10-12T14:30:00Z","v":2365,"vw":50.847199},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-10-12T14:45:00Z","v":364,"vw":50.71},{"c":50.865,"h":50.865,"l":50.855,"n":4,"o":50.855,"t":"2026-10-12T15:15:00Z","v":881,"vw":50.856152},{"c":50.885,"h":50.885,"l":50.87,"n":5,"o":50.87,"t":"2026-10-12T15:30:00Z","v":414,"vw":50.87625},{"c":50.915,"h":50.9799,"l":50.81,"n":14,"o":50.81,"t":"2026-10-12T15:45:00Z","v":1568,"vw":50.907616},{"c":50.8667,"h":50.8667,"l":50.8667,"n":1,"o":50.8667,"t":"2026-10-12T16:00:00Z","v":320,"vw":50.8667},{"c":50.835,"h":50.915,"l":50.835,"n":6,"o":50.915,"t":"2026-10-12T16:15:00Z","v":1586,"vw":50.886227},{"c":50.825,"h":50.825,"l":50.825,"n":3,"o":50.825,"t":"2026-10-12T16:30:00Z","v":469,"vw":50.825},{"c":50.825,"h":50.825,"l":50.805,"n":6,"o":50.805,"t":"2026-10-12T16:45:00Z","v":590,"vw":50.810877},{"c":50.85,"h":50.85,"l":50.775,"n":4,"o":50.775,"t":"2026-10-12T17:00:00Z","v":420,"vw":50.82875},{"c":50.85,"h":50.85,"l":50.8226,"n":6,"o":50.8226,"t":"2026-10-12T17:15:00Z","v":1776,"vw":50.824323},{"c":50.86,"h":50.86,"l":50.855,"n":3,"o":50.855,"t":"2026-10-12T17:30:00Z","v":215,"vw":50.8575},{"c":50.86,"h":50.86,"l":50.8001,"n":11,"o":50.8001,"t":"2026-10-12T17:45:00Z","v":1255,"vw":50.851937},{"c":50.8,"h":50.8,"l":50.8,"n":4,"o":50.8,"t":"2026-10-12T18:15:00Z","v":1427,"vw":50.8},{"c":50.8,"h":50.87,"l":50.8,"n":12,"o":50.87,"t":"2026-10-12T18:45:00Z","v":846,"vw":50.837085},{"c":50.86,"h":50.86,"l":50.84,"n":5,"o":50.84,"t":"2026-10-12T19:00:00Z","v":354,"vw":50.85},{"c":50.775,"h":50.805,"l":50.7,"n":31,"o":50.78,"t":"2026-10-12T19:45:00Z","v":3420,"vw":50.778066},{"c":51.275,"h":51.275,"l":51.22,"n":4,"o":51.22,"t":"2026-10-13T13:30:00Z","v":2112,"vw":51.222684},{"c":51.145,"h":51.145,"l":51.145,"n":1,"o":51.145,"t":"2026-10-13T13:45:00Z","v":275,"vw":51.145},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-10-13T14:00:00Z","v":100,"vw":51.09},{"c":51.0803,"h":51.0803,"l":50.9157,"n":3,"o":50.9157,"t":"2026-10-13T14:15:00Z","v":639,"vw":51.054243},{"c":51.1599,"h":51.1599,"l":51.1599,"n":2,"o":51.1599,"t":"2026-10-13T14:45:00Z","v":289,"vw":51.1599},{"c":50.99,"h":50.99,"l":50.96,"n":3,"o":50.96,"t":"2026-10-13T15:00:00Z","v":17152,"vw":50.989648},{"c":51.1741,"h":51.1741,"l":50.84,"n":4,"o":51.0452,"t":"2026-10-13T15:15:00Z","v":922,"vw":51.014049},{"c":50.9,"h":50.9,"l":50.9,"n":2,"o":50.9,"t":"2026-10-13T15:30:00Z","v":116,"vw":50.9},{"c":51.059,"h":51.06,"l":50.975,"n":7,"o":50.975,"t":"2026-10-13T15:45:00Z","v":2242,"vw":51.054948},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-10-13T16:15:00Z","v":100,"vw":51.07},{"c":51,"h":51.01,"l":51,"n":5,"o":51.01,"t":"2026-10-13T16:30:00Z","v":39591,"vw":51.009939},{"c":51,"h":51,"l":51,"n":8,"o":51,"t":"2026-10-13T16:45:00Z","v":1038,"vw":51},{"c":50.96,"h":50.96,"l":50.96,"n":2,"o":50.96,"t":"2026-10-13T17:00:00Z","v":250,"vw":50.96},{"c":50.97,"h":50.97,"l":50.97,"n":1,"o":50.97,"t":"2026-10-13T17:15:00Z","v":84787,"vw":50.97},{"c":51.04,"h":51.04,"l":50.945,"n":29,"o":50.945,"t":"2026-10-13T17:30:00Z","v":2278,"vw":50.999533},{"c":50.99,"h":50.99,"l":50.99,"n":1,"o":50.99,"t":"2026-10-13T17:45:00Z","v":100,"vw":50.99},{"c":51.07,"h":51.07,"l":51.07,"n":7,"o":51.07,"t":"2026-10-13T18:00:00Z","v":269,"vw":51.07},{"c":51.115,"h":51.115,"l":51.115,"n":2,"o":51.115,"t":"2026-10-13T18:15:00Z","v":1455,"vw":51.115},{"c":51.14,"h":51.14,"l":51.14,"n":4,"o":51.14,"t":"2026-10-13T18:30:00Z","v":714,"vw":51.14},{"c":51.125,"h":51.125,"l":51.115,"n":27,"o":51.115,"t":"2026-10-13T18:45:00Z","v":1481,"vw":51.120387},{"c":51.16,"h":51.16,"l":51.16,"n":3,"o":51.16,"t":"2026-10-13T19:00:00Z","v":131,"vw":51.16},{"c":51.125,"h":51.125,"l":51.125,"n":4,"o":51.125,"t":"2026-10-13T19:15:00Z","v":973,"vw":51.125},{"c":51.125,"h":51.125,"l":51.08,"n":4,"o":51.125,"t":"2026-10-13T19:30:00Z","v":476,"vw":51.108329},{"c":51.06,"h":51.17,"l":51.01,"n":26,"o":51.17,"t":"2026-10-13T19:45:00Z","v":3371,"vw":51.102494},{"c":51.14,"h":51.14,"l":51.14,"n":3,"o":51.14,"t":"2026-10-13T20:00:00Z","v":103,"vw":51.14},{"c":50.52,"h":50.52,"l":50.52,"n":2,"o":50.52,"t":"2026-10-14T13:30:00Z","v":381,"vw":50.52},{"c":50.415,"h":50.415,"l":50.415,"n":2,"o":50.415,"t":"2026-10-14T13:45:00Z","v":351,"vw":50.415},{"c":50.31,"h":50.4599,"l":50.31,"n":7,"o":50.4599,"t":"2026-10-14T14:00:00Z","v":564,"vw":50.424679},{"c":50.39,"h":50.42,"l":50.27,"n":9,"o":50.315,"t":"2026-10-14T14:30:00Z","v":938,"vw":50.332379},{"c":50.31,"h":50.5,"l":50.31,"n":4,"o":50.5,"t":"2026-10-14T14:45:00Z","v":358,"vw":50.414925},{"c":50.12,"h":50.3299,"l":50.12,"n":9,"o":50.255,"t":"2026-10-14T15:00:00Z","v":1064,"vw":50.206077},{"c":50.28,"h":50.31,"l":50.225,"n":15,"o":50.225,"t":"2026-10-14T15:15:00Z","v":881,"vw":50.291253},{"c":50.3165,"h":50.3165,"l":50.2124,"n":5,"o":50.2141,"t":"2026-10-14T15:30:00Z","v":944,"vw":50.260161},{"c":50.2533,"h":50.2533,"l":50.15,"n":2,"o":50.15,"t":"2026-10-14T16:00:00Z","v":824,"vw":50.189866},{"c":50.1657,"h":50.1657,"l":50.1657,"n":1,"o":50.1657,"t":"2026-10-14T16:15:00Z","v":205,"vw":50.1657},{"c":50.07,"h":50.1909,"l":50.07,"n":4,"o":50.1909,"t":"2026-10-14T16:30:00Z","v":888,"vw":50.106768},{"c":50.16,"h":50.175,"l":50.06,"n":30,"o":50.175,"t":"2026-10-14T16:45:00Z","v":8524,"vw":50.115909},{"c":50.17,"h":50.17,"l":50.17,"n":4,"o":50.17,"t":"2026-10-14T17:00:00Z","v":591,"vw":50.17},{"c":50.07,"h":50.2118,"l":50.07,"n":15,"o":50.2118,"t":"2026-10-14T17:15:00Z","v":3052,"vw":50.149149},{"c":50.0602,"h":50.0602,"l":50.0602,"n":3,"o":50.0602,"t":"2026-10-14T17:30:00Z","v":912,"vw":50.0602},{"c":50.12,"h":50.12,"l":50.07,"n":3,"o":50.07,"t":"2026-10-14T17:45:00Z","v":240,"vw":50.095},{"c":50.1,"h":50.1799,"l":50.06,"n":23,"o":50.1799,"t":"2026-10-14T18:00:00Z","v":2494,"vw":50.109832},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-10-14T18:15:00Z","v":1217,"vw":50.12},{"c":50.145,"h":50.145,"l":50.145,"n":5,"o":50.145,"t":"2026-10-14T18:30:00Z","v":973,"vw":50.145},{"c":50.145,"h":50.145,"l":50.0776,"n":6,"o":50.0776,"t":"2026-10-14T18:45:00Z","v":2285,"vw":50.12046},{"c":50.14,"h":50.145,"l":50.0201,"n":9,"o":50.0201,"t":"2026-10-14T19:00:00Z","v":680,"vw":50.106368},{"c":50.11,"h":50.1945,"l":50.03,"n":16,"o":50.1945,"t":"2026-10-14T19:30:00Z","v":1299,"vw":50.091231},{"c":50.13,"h":50.22,"l":50.13,"n":2,"o":50.22,"t":"2026-10-14T19:45:00Z","v":318,"vw":50.182358},{"c":50.13,"h":50.13,"l":50.13,"n":6,"o":50.13,"t":"2026-10-14T20:00:00Z","v":110,"vw":50.13},{"c":49.56,"h":49.85,"l":49.56,"n":8,"o":49.85,"t":"2026-10-15T13:30:00Z","v":1541,"vw":49.732568},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-10-15T13:45:00Z","v":106,"vw":49.63},{"c":49.7347,"h":49.9055,"l":49.6,"n":10,"o":49.7,"t":"2026-10-15T14:00:00Z","v":2387,"vw":49.74134},{"c":49.795,"h":49.83,"l":49.775,"n":7,"o":49.83,"t":"2026-10-15T14:15:00Z","v":1452,"vw":49.803119},{"c":50.007108,"h":50.007108,"l":49.7618,"n":5,"o":49.7618,"t":"2026-10-15T14:30:00Z","v":6643,"vw":49.838285},{"c":50.095,"h":50.15,"l":50.045,"n":14,"o":50.15,"t":"2026-10-15T14:45:00Z","v":4315,"vw":50.087861},{"c":50.1,"h":50.17,"l":50.1,"n":6,"o":50.17,"t":"2026-10-15T15:00:00Z","v":331,"vw":50.123333},{"c":50.11,"h":50.11,"l":50.11,"n":4,"o":50.11,"t":"2026-10-15T15:15:00Z","v":608,"vw":50.11},{"c":50.045,"h":50.045,"l":50.036,"n":3,"o":50.036,"t":"2026-10-15T16:00:00Z","v":483,"vw":50.042662},{"c":50.045,"h":50.045,"l":49.95,"n":9,"o":49.97,"t":"2026-10-15T16:15:00Z","v":1158,"vw":49.972038},{"c":50.11,"h":50.1599,"l":50.085,"n":4,"o":50.1599,"t":"2026-10-15T16:30:00Z","v":513,"vw":50.120821},{"c":50.11,"h":50.11,"l":50.11,"n":2,"o":50.11,"t":"2026-10-15T16:45:00Z","v":238,"vw":50.11},{"c":50.11,"h":50.189,"l":50.11,"n":7,"o":50.11,"t":"2026-10-15T17:00:00Z","v":1000,"vw":50.1416},{"c":50.125,"h":50.125,"l":50.115,"n":6,"o":50.115,"t":"2026-10-15T17:15:00Z","v":1431,"vw":50.117253},{"c":50.14,"h":50.14,"l":50.09,"n":13,"o":50.13,"t":"2026-10-15T17:30:00Z","v":1261,"vw":50.121678},{"c":50.215,"h":50.215,"l":50.215,"n":4,"o":50.215,"t":"2026-10-15T18:00:00Z","v":316,"vw":50.215},{"c":50.215,"h":50.215,"l":50.215,"n":1,"o":50.215,"t":"2026-10-15T18:15:00Z","v":100,"vw":50.215},{"c":50.1601,"h":50.1601,"l":50.1601,"n":1,"o":50.1601,"t":"2026-10-15T18:30:00Z","v":121,"vw":50.1601},{"c":50.27,"h":50.27,"l":50.21,"n":8,"o":50.21,"t":"2026-10-15T19:00:00Z","v":1463,"vw":50.235116},{"c":50.32,"h":50.32,"l":50.275,"n":13,"o":50.275,"t":"2026-10-15T19:30:00Z","v":1463,"vw":50.283732},{"c":50.325,"h":50.47,"l":50.28,"n":43,"o":50.28,"t":"2026-10-15T19:45:00Z","v":5699,"vw":50.306498},{"c":50.745,"h":50.7661,"l":50.55,"n":5,"o":50.55,"t":"2026-10-16T13:30:00Z","v":1437,"vw":50.602236},{"c":50.5801,"h":50.5801,"l":50.57,"n":8,"o":50.58,"t":"2026-10-16T14:00:00Z","v":1555,"vw":50.571293},{"c":50.76,"h":50.76,"l":50.735,"n":7,"o":50.735,"t":"2026-10-16T14:15:00Z","v":624,"vw":50.744536},{"c":50.775,"h":50.84,"l":50.7101,"n":13,"o":50.84,"t":"2026-10-16T14:30:00Z","v":3322,"vw":50.736247},{"c":50.84,"h":50.84,"l":50.775,"n":20,"o":50.775,"t":"2026-10-16T14:45:00Z","v":3497,"vw":50.778559},{"c":50.8199,"h":50.8199,"l":50.72,"n":6,"o":50.72,"t":"2026-10-16T15:15:00Z","v":531,"vw":50.760493},{"c":50.665,"h":50.68,"l":50.665,"n":2,"o":50.68,"t":"2026-10-16T15:30:00Z","v":331,"vw":50.67139},{"c":50.57,"h":50.57,"l":50.57,"n":2,"o":50.57,"t":"2026-10-16T15:45:00Z","v":159,"vw":50.57},{"c":50.32,"h":50.5699,"l":50.32,"n":4,"o":50.5699,"t":"2026-10-16T16:00:00Z","v":1086,"vw":50.518077},{"c":50.365,"h":50.365,"l":50.365,"n":2,"o":50.365,"t":"2026-10-16T16:30:00Z","v":6231,"vw":50.365},{"c":50.42,"h":50.42,"l":50.3958,"n":2,"o":50.3958,"t":"2026-10-16T16:45:00Z","v":218,"vw":50.406901},{"c":50.2,"h":50.24,"l":50.105,"n":5,"o":50.24,"t":"2026-10-16T17:00:00Z","v":29233,"vw":50.238573},{"c":50.39,"h":50.39,"l":50.285,"n":5,"o":50.3751,"t":"2026-10-16T17:30:00Z","v":1063,"vw":50.37171},{"c":50.37,"h":50.37,"l":50.25,"n":2,"o":50.25,"t":"2026-10-16T17:45:00Z","v":700,"vw":50.318571},{"c":50.225,"h":50.3099,"l":50.2189,"n":4,"o":50.2189,"t":"2026-10-16T18:45:00Z","v":2033,"vw":50.232155},{"c":50.15,"h":50.235,"l":50.15,"n":7,"o":50.235,"t":"2026-10-16T19:00:00Z","v":498,"vw":50.1925},{"c":50.215,"h":50.215,"l":50.215,"n":3,"o":50.215,"t":"2026-10-16T19:15:00Z","v":221,"vw":50.215},{"c":50.235,"h":50.289,"l":50.235,"n":5,"o":50.235,"t":"2026-10-16T19:30:00Z","v":767,"vw":50.253641},{"c":50.22,"h":50.29,"l":50.22,"n":10,"o":50.23,"t":"2026-10-16T19:45:00Z","v":722,"vw":50.239122},{"c":50.3312,"h":50.3312,"l":50.12,"n":9,"o":50.12,"t":"2026-10-19T13:30:00Z","v":2035,"vw":50.16423},{"c":50.155,"h":50.155,"l":50.02,"n":12,"o":50.1,"t":"2026-10-19T13:45:00Z","v":823,"vw":50.095652},{"c":49.99,"h":50.1386,"l":49.99,"n":4,"o":50.1386,"t":"2026-10-19T14:00:00Z","v":312,"vw":50.090353},{"c":50.125,"h":50.125,"l":50.125,"n":2,"o":50.125,"t":"2026-10-19T14:15:00Z","v":265,"vw":50.125},{"c":50.04,"h":50.115,"l":50.04,"n":2,"o":50.115,"t":"2026-10-19T14:30:00Z","v":742,"vw":50.089427},{"c":50.055,"h":50.055,"l":50.055,"n":1,"o":50.055,"t":"2026-10-19T15:00:00Z","v":470,"vw":50.055},{"c":50.16,"h":50.16,"l":50.14,"n":7,"o":50.14,"t":"2026-10-19T15:15:00Z","v":470,"vw":50.15458},{"c":50.36,"h":50.36,"l":50.1,"n":56,"o":50.26,"t":"2026-10-19T15:30:00Z","v":11871,"vw":50.150513},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-19T16:00:00Z","v":150,"vw":50},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-19T16:15:00Z","v":138,"vw":50.22},{"c":50.1522,"h":50.1522,"l":50.1522,"n":1,"o":50.1522,"t":"2026-10-19T16:30:00Z","v":421,"vw":50.1522},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-19T16:45:00Z","v":138,"vw":50.03},{"c":50.09,"h":50.09,"l":49.87,"n":20,"o":50.02,"t":"2026-10-19T17:00:00Z","v":4527,"vw":49.977576},{"c":50.05,"h":50.07,"l":49.86,"n":21,"o":49.98,"t":"2026-10-19T17:15:00Z","v":2518,"vw":49.8961},{"c":50.04,"h":50.04,"l":50.04,"n":1,"o":50.04,"t":"2026-10-19T17:30:00Z","v":100,"vw":50.04},{"c":49.86,"h":49.86,"l":49.86,"n":4,"o":49.86,"t":"2026-10-19T18:00:00Z","v":311,"vw":49.86},{"c":49.88,"h":49.88,"l":49.88,"n":6,"o":49.88,"t":"2026-10-19T18:15:00Z","v":400,"vw":49.88},{"c":49.95,"h":49.95,"l":49.95,"n":3,"o":49.95,"t":"2026-10-19T18:30:00Z","v":670,"vw":49.95},{"c":50.0382,"h":50.0382,"l":49.95,"n":5,"o":49.95,"t":"2026-10-19T18:45:00Z","v":339,"vw":50.001904},{"c":49.9,"h":49.9,"l":49.9,"n":2,"o":49.9,"t":"2026-10-19T19:00:00Z","v":239,"vw":49.9},{"c":49.95,"h":50,"l":49.92,"n":17,"o":49.95,"t":"2026-10-19T19:15:00Z","v":5179,"vw":49.984951},{"c":49.95,"h":50.0394,"l":49.87,"n":19,"o":49.95,"t":"2026-10-19T19:30:00Z","v":1454,"vw":49.959717},{"c":49.85,"h":50.03,"l":49.85,"n":14,"o":50.03,"t":"2026-10-19T19:45:00Z","v":1280,"vw":49.920936},{"c":49.85,"h":49.85,"l":49.85,"n":2,"o":49.85,"t":"2026-10-19T20:00:00Z","v":129,"vw":49.85},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-20T13:30:00Z","v":1074,"vw":49.7},{"c":50.04,"h":50.04,"l":50.04,"n":1,"o":50.04,"t":"2026-10-20T14:15:00Z","v":100,"vw":50.04},{"c":51.335,"h":51.335,"l":50.185,"n":29,"o":50.185,"t":"2026-10-20T14:30:00Z","v":2638,"vw":50.360395},{"c":50.2301,"h":51.335,"l":50.2301,"n":10,"o":51.335,"t":"2026-10-20T14:45:00Z","v":1692,"vw":50.724209},{"c":50.31,"h":50.31,"l":50.0201,"n":18,"o":50.145,"t":"2026-10-20T15:30:00Z","v":5720,"vw":50.088005},{"c":50.3399,"h":50.3399,"l":50.32,"n":3,"o":50.32,"t":"2026-10-20T15:45:00Z","v":984,"vw":50.337739},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-10-20T16:00:00Z","v":174,"vw":50.21},{"c":50.206,"h":50.206,"l":50.08,"n":8,"o":50.08,"t":"2026-10-20T16:15:00Z","v":3047,"vw":50.200201},{"c":50.175,"h":50.175,"l":50.175,"n":1,"o":50.175,"t":"2026-10-20T16:30:00Z","v":199,"vw":50.175},{"c":50.31,"h":50.339,"l":50.205,"n":11,"o":50.28,"t":"2026-10-20T16:45:00Z","v":104624,"vw":50.220447},{"c":50.32,"h":50.32,"l":50.195,"n":13,"o":50.28,"t":"2026-10-20T17:00:00Z","v":22529,"vw":50.276692},{"c":50.34,"h":50.34,"l":50.33,"n":3,"o":50.33,"t":"2026-10-20T17:15:00Z","v":300,"vw":50.336667},{"c":50.34,"h":50.34,"l":50.34,"n":2,"o":50.34,"t":"2026-10-20T17:30:00Z","v":175,"vw":50.34},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-20T17:45:00Z","v":315,"vw":50.24},{"c":50.25,"h":50.2986,"l":50.24,"n":5,"o":50.24,"t":"2026-10-20T18:15:00Z","v":373,"vw":50.260201},{"c":50.22,"h":50.34,"l":50.09,"n":376,"o":50.25,"t":"2026-10-20T18:30:00Z","v":22192,"vw":50.188085},{"c":50.3599,"h":50.3599,"l":50.3599,"n":1,"o":50.3599,"t":"2026-10-20T18:45:00Z","v":237,"vw":50.3599},{"c":50.32,"h":50.32,"l":50.215,"n":3,"o":50.215,"t":"2026-10-20T19:00:00Z","v":381,"vw":50.244566},{"c":50.2,"h":50.2,"l":50.05,"n":4,"o":50.09,"t":"2026-10-20T19:15:00Z","v":512,"vw":50.116504},{"c":50.1,"h":50.2,"l":50.1,"n":8,"o":50.2,"t":"2026-10-20T19:30:00Z","v":1596,"vw":50.193553},{"c":50.1,"h":50.3199,"l":50.07,"n":23,"o":50.3199,"t":"2026-10-20T19:45:00Z","v":2590,"vw":50.180058},{"c":50.11,"h":50.11,"l":50.11,"n":4,"o":50.11,"t":"2026-10-20T20:00:00Z","v":418,"vw":50.11},{"c":50.535,"h":50.535,"l":50.53,"n":6,"o":50.53,"t":"2026-10-21T13:30:00Z","v":1033,"vw":50.532162},{"c":50.42,"h":50.42,"l":50.42,"n":6,"o":50.42,"t":"2026-10-21T14:00:00Z","v":159,"vw":50.42},{"c":50.475,"h":50.475,"l":50.475,"n":3,"o":50.475,"t":"2026-10-21T14:30:00Z","v":269,"vw":50.475},{"c":50.48,"h":50.48,"l":50.48,"n":3,"o":50.48,"t":"2026-10-21T14:45:00Z","v":157,"vw":50.48},{"c":50.54,"h":50.54,"l":50.49,"n":11,"o":50.49,"t":"2026-10-21T15:15:00Z","v":1915,"vw":50.518852},{"c":50.65,"h":50.65,"l":50.52,"n":10,"o":50.6,"t":"2026-10-21T15:30:00Z","v":1450,"vw":50.579568},{"c":50.75,"h":50.75,"l":50.645,"n":4,"o":50.65,"t":"2026-10-21T15:45:00Z","v":534,"vw":50.667477},{"c":50.595,"h":50.7057,"l":50.595,"n":4,"o":50.625,"t":"2026-10-21T16:00:00Z","v":2510,"vw":50.686803},{"c":50.64,"h":50.6561,"l":50.595,"n":9,"o":50.595,"t":"2026-10-21T16:15:00Z","v":1096,"vw":50.614629},{"c":50.705,"h":50.705,"l":50.53,"n":16,"o":50.575,"t":"2026-10-21T16:30:00Z","v":1957,"vw":50.581234},{"c":50.65,"h":50.65,"l":50.65,"n":5,"o":50.65,"t":"2026-10-21T16:45:00Z","v":152,"vw":50.65},{"c":50.6938,"h":50.6938,"l":50.6938,"n":3,"o":50.6938,"t":"2026-10-21T17:00:00Z","v":249,"vw":50.6938},{"c":50.7472,"h":50.7472,"l":50.7472,"n":1,"o":50.7472,"t":"2026-10-21T17:30:00Z","v":228,"vw":50.7472},{"c":50.54,"h":50.65,"l":50.54,"n":4,"o":50.65,"t":"2026-10-21T17:45:00Z","v":850,"vw":50.624476},{"c":50.64,"h":50.64,"l":50.618,"n":6,"o":50.618,"t":"2026-10-21T18:00:00Z","v":470,"vw":50.623744},{"c":50.645,"h":50.73,"l":50.62,"n":9,"o":50.73,"t":"2026-10-21T18:15:00Z","v":1858,"vw":50.688524},{"c":50.635,"h":50.655,"l":50.63,"n":15,"o":50.63,"t":"2026-10-21T18:30:00Z","v":2285,"vw":50.637446},{"c":50.45,"h":50.7,"l":50.45,"n":14,"o":50.635,"t":"2026-10-21T18:45:00Z","v":924,"vw":50.608655},{"c":50.355,"h":50.355,"l":50.355,"n":17,"o":50.355,"t":"2026-10-21T19:00:00Z","v":518,"vw":50.355},{"c":50.3201,"h":50.385,"l":50.3,"n":4,"o":50.3,"t":"2026-10-21T19:15:00Z","v":1034,"vw":50.329196},{"c":50.57,"h":50.6197,"l":50.46,"n":13,"o":50.56,"t":"2026-10-21T19:30:00Z","v":4828,"vw":50.538199},{"c":50.575,"h":50.69,"l":50.48,"n":19,"o":50.48,"t":"2026-10-21T19:45:00Z","v":3839,"vw":50.512917},{"c":49.32,"h":49.32,"l":49.32,"n":4,"o":49.32,"t":"2026-10-22T13:30:00Z","v":1319,"vw":49.32},{"c":49.32,"h":49.32,"l":49.26,"n":3,"o":49.26,"t":"2026-10-22T14:00:00Z","v":829,"vw":49.294638},{"c":49.0587,"h":49.0587,"l":49.0587,"n":3,"o":49.0587,"t":"2026-10-22T14:15:00Z","v":644,"vw":49.0587},{"c":49.1694,"h":49.1694,"l":49.1694,"n":1,"o":49.1694,"t":"2026-10-22T14:30:00Z","v":161,"vw":49.1694},{"c":49.13,"h":49.13,"l":49.13,"n":1,"o":49.13,"t":"2026-10-22T14:45:00Z","v":409,"vw":49.13},{"c":48.93,"h":49.09,"l":48.93,"n":7,"o":49.09,"t":"2026-10-22T15:00:00Z","v":2214,"vw":48.945167},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-22T15:30:00Z","v":362,"vw":48.95},{"c":49.1346,"h":49.1346,"l":49.1346,"n":1,"o":49.1346,"t":"2026-10-22T15:45:00Z","v":141,"vw":49.1346},{"c":49.045,"h":49.045,"l":49.04,"n":6,"o":49.04,"t":"2026-10-22T16:00:00Z","v":886,"vw":49.041474},{"c":49.07,"h":49.07,"l":48.92,"n":4,"o":48.92,"t":"2026-10-22T16:15:00Z","v":460,"vw":48.988954},{"c":48.9301,"h":49.055,"l":48.9301,"n":3,"o":49.055,"t":"2026-10-22T16:30:00Z","v":1043,"vw":48.993587},{"c":49.02,"h":49.02,"l":48.966,"n":4,"o":49.02,"t":"2026-10-22T17:00:00Z","v":724,"vw":48.98766},{"c":49.11,"h":49.11,"l":49.02,"n":4,"o":49.02,"t":"2026-10-22T17:30:00Z","v":2209,"vw":49.024074},{"c":49.04,"h":49.04,"l":48.9301,"n":6,"o":49.015,"t":"2026-10-22T18:00:00Z","v":730,"vw":49.006896},{"c":49.05,"h":49.05,"l":48.9301,"n":9,"o":49.03,"t":"2026-10-22T18:30:00Z","v":2368,"vw":48.999393},{"c":48.978,"h":48.978,"l":48.978,"n":2,"o":48.978,"t":"2026-10-22T18:45:00Z","v":103,"vw":48.978},{"c":48.94,"h":48.94,"l":48.94,"n":13,"o":48.94,"t":"2026-10-22T19:00:00Z","v":494,"vw":48.94},{"c":48.8996,"h":48.92,"l":48.8996,"n":6,"o":48.92,"t":"2026-10-22T19:30:00Z","v":1369,"vw":48.903033},{"c":48.92,"h":48.92,"l":48.8,"n":4,"o":48.8,"t":"2026-10-22T19:45:00Z","v":467,"vw":48.89037},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-22T20:00:00Z","v":216,"vw":48.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.825,"strike":57.0932625908697,"iv":0.5779344676015868,"gamma":0.03515074261791391,"theta":-0.03961417711805394,"vega":0.03859919270719385,"rho":0.006893711904271446,"breakevenPct":18.321271891460054},{"delta":0.25,"premium":0.8537292941542111,"strike":53.85082823383156,"iv":0.44173674697458987,"gamma":0.052260126055770094,"theta":-0.03478634582445975,"vega":0.04379828249730511,"rho":0.008703570073737808,"breakevenPct":11.755990864118006},{"delta":0.3,"premium":0.9164434248526891,"strike":52.17113150294622,"iv":0.3690031303058365,"gamma":0.06846876321419708,"theta":-0.032190027462180686,"vega":0.04790531554821137,"rho":0.010492178627400916,"breakevenPct":8.452655623695405},{"delta":0.35,"premium":1.0279316068239785,"strike":51.17654714540817,"iv":0.3335080821900428,"gamma":0.08061170249100535,"theta":-0.0313203734576537,"vega":0.05099221493740593,"rho":0.012268770478672508,"breakevenPct":6.648577634794984},{"delta":0.4,"premium":1.160389837109147,"strike":50.44805081445426,"iv":0.3108163066931204,"gamma":0.09006120210082977,"theta":-0.030694568160182956,"vega":0.05303003886368637,"rho":0.01404633744629208,"breakevenPct":5.430930850997769},{"delta":0.45,"premium":1.3035864447636738,"strike":49.82137851745442,"iv":0.29255078015603714,"gamma":0.09784850545435218,"theta":-0.02999852624014174,"vega":0.05434092422127133,"rho":0.015826272225786434,"breakevenPct":4.443237920772402},{"delta":0.5,"premium":1.4604896987977611,"strike":49.29836767067413,"iv":0.2786478421068526,"gamma":0.10342486505864265,"theta":-0.029135390920683214,"vega":0.054674961969797896,"rho":0.017609832790289007,"breakevenPct":3.695316382986488},{"delta":0.55,"premium":1.6516123162819778,"strike":48.79677536743604,"iv":0.2692499152865738,"gamma":0.10597484118649789,"theta":-0.028248125577493663,"vega":0.05426285656030427,"rho":0.019403499553168665,"breakevenPct":3.0610575765434453},{"delta":0.6,"premium":1.8881845750218957,"strike":48.32363084995621,"iv":0.26583547628029486,"gamma":0.10450522052943263,"theta":-0.02732881110154731,"vega":0.052859735087439505,"rho":0.021210589215961903,"breakevenPct":2.5777638916815087},{"delta":0.65,"premium":2.1677848775292867,"strike":47.83173588924387,"iv":0.2651153354632588,"gamma":0.10090873269435569,"theta":-0.026430777422790205,"vega":0.05087358892438765,"rho":0.022983659316061094,"breakevenPct":2.1440669392710063},{"delta":0.7,"premium":2.540521831735889,"strike":47.29925452609159,"iv":0.2702271565495208,"gamma":0.09270851970181043,"theta":-0.02557880724174654,"vega":0.04762545260915868,"rho":0.02468309213488583,"breakevenPct":1.817724939381966},{"delta":0.75,"premium":3.0413145539906106,"strike":46.65727699530517,"iv":0.28242206572769957,"gamma":0.0816225352112676,"theta":-0.024825821596244132,"vega":0.04364084507042253,"rho":0.026298543049142455,"breakevenPct":1.529298364240597},{"delta":0.8,"premium":3.759645232815965,"strike":45.82261640798226,"iv":0.3056747228381375,"gamma":0.06650376940133036,"theta":-0.02412261640798226,"vega":0.03852439024390244,"rho":0.02776609149972237,"breakevenPct":1.291647887228242},{"delta":0.85,"premium":4.800777202072539,"strike":44.66580310880829,"iv":0.33791891191709844,"gamma":0.050023056994818654,"theta":-0.022598186528497412,"vega":0.032095077720207255,"rho":0.028984904224913996,"breakevenPct":1.055322391993515}],"put":[{"delta":0.25,"premium":0.9833579703041332,"strike":45.44477293738844,"iv":0.44976129320840064,"gamma":0.05142330013402461,"theta":-0.032267821479146044,"vega":0.04374382643934344,"rho":-0.01086984505468629,"breakevenPct":9.16973449012399},{"delta":0.3,"premium":1.0734348269232659,"strike":46.64579769231021,"iv":0.38749813822255097,"gamma":0.06536696240251821,"theta":-0.029992274944524683,"vega":0.0478430221357756,"rho":-0.01298466520383599,"breakevenPct":6.9001780073811165},{"delta":0.35,"premium":1.165353608851723,"strike":47.52282887081378,"iv":0.34199467029670794,"gamma":0.07887428943048069,"theta":-0.027710456925149753,"vega":0.050877440811152495,"rho":-0.015097551919935528,"breakevenPct":5.296271170659743},{"delta":0.4,"premium":1.267434447654181,"strike":48.2121722382709,"iv":0.30787628993900595,"gamma":0.09110123195146923,"theta":-0.02558444787223638,"vega":0.053025612946024925,"rho":-0.017209254329407155,"breakevenPct":4.096552010997507},{"delta":0.45,"premium":1.3776565049273584,"strike":48.76328252463679,"iv":0.28183528611721453,"gamma":0.1019656963197568,"theta":-0.02350873944406556,"vega":0.05431269180828187,"rho":-0.019317574735386367,"breakevenPct":3.19586104247307},{"delta":0.5,"premium":1.4903094270538422,"strike":49.217698090179475,"iv":0.2597977013091469,"gamma":0.11097922346354709,"theta":-0.021372548230203695,"vega":0.0545029462277352,"rho":-0.02138907413284745,"breakevenPct":2.4976738240538694},{"delta":0.55,"premium":1.6047926333690412,"strike":49.5993087778968,"iv":0.24077443237785573,"gamma":0.11859911445693876,"theta":-0.019190817386201892,"vega":0.05386736270201071,"rho":-0.02343284968971262,"breakevenPct":1.9519588467257196},{"delta":0.6,"premium":1.7192758396842398,"strike":49.980919465614136,"iv":0.22175116344656456,"gamma":0.1262190054503304,"theta":-0.01700908654220009,"vega":0.05323177917628622,"rho":-0.025476625246577785,"breakevenPct":1.406243869397571},{"delta":0.65,"premium":1.8713339494762784,"strike":50.29266789895256,"iv":0.20885914972273567,"gamma":0.12578052988293284,"theta":-0.014558656808379544,"vega":0.05003918669131238,"rho":-0.02753754606508728,"breakevenPct":1.080012360620482},{"delta":0.7,"premium":2.0253696857670977,"strike":50.600739371534196,"iv":0.19628983364140482,"gamma":0.12491792975970424,"theta":-0.012094085027726437,"vega":0.046712014787430686,"rho":-0.029599369265788572,"breakevenPct":0.7653326133460808},{"delta":0.75,"premium":2.1794054220579175,"strike":50.908810844115834,"iv":0.18372051756007393,"gamma":0.12405532963647566,"theta":-0.009629513247073323,"vega":0.043384842883548984,"rho":-0.03166119246648987,"breakevenPct":0.4506528660716792},{"delta":0.8,"premium":2.437792511700468,"strike":51.274570982839315,"iv":0.17470078003120124,"gamma":0.11262496099843992,"theta":-0.007005460218408735,"vega":0.03773229329173167,"rho":-0.033744268781617945,"breakevenPct":0.287392496721324},{"delta":0.85,"premium":2.7400546021840873,"strike":51.66458658346334,"iv":0.16717347893915757,"gamma":0.09675132605304212,"theta":-0.004314352574102966,"vega":0.03110202808112325,"rho":-0.03583628106531182,"breakevenPct":0.18779709308903422},{"delta":0.9,"premium":3.2708333333333335,"strike":52.27777777777778,"iv":0.16740833333333335,"gamma":0.07703055555555555,"theta":-0.0017499999999999998,"vega":0.024052777777777777,"rho":-0.038088552188541173,"breakevenPct":0.11633185790488501}]},"raw":{"call":[{"delta":0.2,"premium":0.825,"strike":57.0932625908697,"iv":0.5779344676015868,"gamma":0.03515074261791391,"theta":-0.03961417711805394,"vega":0.03859919270719385,"rho":0.006893711904271446,"breakevenPct":18.321271891460054},{"delta":0.25,"premium":0.8537292941542111,"strike":53.85082823383156,"iv":0.44173674697458987,"gamma":0.052260126055770094,"theta":-0.03478634582445975,"vega":0.04379828249730511,"rho":0.008703570073737808,"breakevenPct":11.755990864118006},{"delta":0.3,"premium":0.9164434248526891,"strike":52.17113150294622,"iv":0.3690031303058365,"gamma":0.06846876321419708,"theta":-0.032190027462180686,"vega":0.04790531554821137,"rho":0.010492178627400916,"breakevenPct":8.452655623695405},{"delta":0.35,"premium":1.0279316068239785,"strike":51.17654714540817,"iv":0.3335080821900428,"gamma":0.08061170249100535,"theta":-0.0313203734576537,"vega":0.05099221493740593,"rho":0.012268770478672508,"breakevenPct":6.648577634794984},{"delta":0.4,"premium":1.160389837109147,"strike":50.44805081445426,"iv":0.3108163066931204,"gamma":0.09006120210082977,"theta":-0.030694568160182956,"vega":0.05303003886368637,"rho":0.01404633744629208,"breakevenPct":5.430930850997769},{"delta":0.45,"premium":1.3035864447636738,"strike":49.82137851745442,"iv":0.29255078015603714,"gamma":0.09784850545435218,"theta":-0.02999852624014174,"vega":0.05434092422127133,"rho":0.015826272225786434,"breakevenPct":4.443237920772402},{"delta":0.5,"premium":1.4604896987977611,"strike":49.29836767067413,"iv":0.2786478421068526,"gamma":0.10342486505864265,"theta":-0.029135390920683214,"vega":0.054674961969797896,"rho":0.017609832790289007,"breakevenPct":3.695316382986488},{"delta":0.55,"premium":1.6516123162819778,"strike":48.79677536743604,"iv":0.2692499152865738,"gamma":0.10597484118649789,"theta":-0.028248125577493663,"vega":0.05426285656030427,"rho":0.019403499553168665,"breakevenPct":3.0610575765434453},{"delta":0.6,"premium":1.8881845750218957,"strike":48.32363084995621,"iv":0.26583547628029486,"gamma":0.10450522052943263,"theta":-0.02732881110154731,"vega":0.052859735087439505,"rho":0.021210589215961903,"breakevenPct":2.5777638916815087},{"delta":0.65,"premium":2.1677848775292867,"strike":47.83173588924387,"iv":0.2651153354632588,"gamma":0.10090873269435569,"theta":-0.026430777422790205,"vega":0.05087358892438765,"rho":0.022983659316061094,"breakevenPct":2.1440669392710063},{"delta":0.7,"premium":2.540521831735889,"strike":47.29925452609159,"iv":0.2702271565495208,"gamma":0.09270851970181043,"theta":-0.02557880724174654,"vega":0.04762545260915868,"rho":0.02468309213488583,"breakevenPct":1.817724939381966},{"delta":0.75,"premium":3.0413145539906106,"strike":46.65727699530517,"iv":0.28242206572769957,"gamma":0.0816225352112676,"theta":-0.024825821596244132,"vega":0.04364084507042253,"rho":0.026298543049142455,"breakevenPct":1.529298364240597},{"delta":0.8,"premium":3.759645232815965,"strike":45.82261640798226,"iv":0.3056747228381375,"gamma":0.06650376940133036,"theta":-0.02412261640798226,"vega":0.03852439024390244,"rho":0.02776609149972237,"breakevenPct":1.291647887228242},{"delta":0.85,"premium":4.800777202072539,"strike":44.66580310880829,"iv":0.33791891191709844,"gamma":0.050023056994818654,"theta":-0.022598186528497412,"vega":0.032095077720207255,"rho":0.028984904224913996,"breakevenPct":1.055322391993515}],"put":[{"delta":0.25,"premium":0.9833579703041332,"strike":45.44477293738844,"iv":0.44976129320840064,"gamma":0.05142330013402461,"theta":-0.032267821479146044,"vega":0.04374382643934344,"rho":-0.01086984505468629,"breakevenPct":9.16973449012399},{"delta":0.3,"premium":1.0734348269232659,"strike":46.64579769231021,"iv":0.38749813822255097,"gamma":0.06536696240251821,"theta":-0.029992274944524683,"vega":0.0478430221357756,"rho":-0.01298466520383599,"breakevenPct":6.9001780073811165},{"delta":0.35,"premium":1.165353608851723,"strike":47.52282887081378,"iv":0.34199467029670794,"gamma":0.07887428943048069,"theta":-0.027710456925149753,"vega":0.050877440811152495,"rho":-0.015097551919935528,"breakevenPct":5.296271170659743},{"delta":0.4,"premium":1.267434447654181,"strike":48.2121722382709,"iv":0.30787628993900595,"gamma":0.09110123195146923,"theta":-0.02558444787223638,"vega":0.053025612946024925,"rho":-0.017209254329407155,"breakevenPct":4.096552010997507},{"delta":0.45,"premium":1.3776565049273584,"strike":48.76328252463679,"iv":0.28183528611721453,"gamma":0.1019656963197568,"theta":-0.02350873944406556,"vega":0.05431269180828187,"rho":-0.019317574735386367,"breakevenPct":3.19586104247307},{"delta":0.5,"premium":1.4903094270538422,"strike":49.217698090179475,"iv":0.2597977013091469,"gamma":0.11097922346354709,"theta":-0.021372548230203695,"vega":0.0545029462277352,"rho":-0.02138907413284745,"breakevenPct":2.4976738240538694},{"delta":0.55,"premium":1.6047926333690412,"strike":49.5993087778968,"iv":0.24077443237785573,"gamma":0.11859911445693876,"theta":-0.019190817386201892,"vega":0.05386736270201071,"rho":-0.02343284968971262,"breakevenPct":1.9519588467257196},{"delta":0.6,"premium":1.7192758396842398,"strike":49.980919465614136,"iv":0.22175116344656456,"gamma":0.1262190054503304,"theta":-0.01700908654220009,"vega":0.05323177917628622,"rho":-0.025476625246577785,"breakevenPct":1.406243869397571},{"delta":0.65,"premium":1.8713339494762784,"strike":50.29266789895256,"iv":0.20885914972273567,"gamma":0.12578052988293284,"theta":-0.014558656808379544,"vega":0.05003918669131238,"rho":-0.02753754606508728,"breakevenPct":1.080012360620482},{"delta":0.7,"premium":2.0253696857670977,"strike":50.600739371534196,"iv":0.19628983364140482,"gamma":0.12491792975970424,"theta":-0.012094085027726437,"vega":0.046712014787430686,"rho":-0.029599369265788572,"breakevenPct":0.7653326133460808},{"delta":0.75,"premium":2.1794054220579175,"strike":50.908810844115834,"iv":0.18372051756007393,"gamma":0.12405532963647566,"theta":-0.009629513247073323,"vega":0.043384842883548984,"rho":-0.03166119246648987,"breakevenPct":0.4506528660716792},{"delta":0.8,"premium":2.437792511700468,"strike":51.274570982839315,"iv":0.17470078003120124,"gamma":0.11262496099843992,"theta":-0.007005460218408735,"vega":0.03773229329173167,"rho":-0.033744268781617945,"breakevenPct":0.287392496721324},{"delta":0.85,"premium":2.7400546021840873,"strike":51.66458658346334,"iv":0.16717347893915757,"gamma":0.09675132605304212,"theta":-0.004314352574102966,"vega":0.03110202808112325,"rho":-0.03583628106531182,"breakevenPct":0.18779709308903422},{"delta":0.9,"premium":3.2708333333333335,"strike":52.27777777777778,"iv":0.16740833333333335,"gamma":0.07703055555555555,"theta":-0.0017499999999999998,"vega":0.024052777777777777,"rho":-0.038088552188541173,"breakevenPct":0.11633185790488501}]}},"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"}}