{"symbol":"PNQI","url":"https://intraalpha.com/companies/PNQI","capturedAt":"2026-10-23T02:27:03.353Z","state":"ready","quote":{"symbol":"PNQI","last_price":51.9938,"prev_close":52.308,"regular_close":51.9938,"change":-0.3142,"change_pct":-0.6007,"regular_change":-0.3142,"regular_change_pct":-0.6007,"extended_change":0,"extended_change_pct":0,"bid":51.5,"ask":52.56,"bid_size":5800,"ask_size":5700,"volume":25746,"vwap":52.004034,"open":52.03,"high":52.14,"low":51.73,"close":51.9938,"trade_count":792,"last_trade_at":"2026-10-22T20:00:00.38679861Z","last_quote_at":"2026-10-22T20:01:19.238988876Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:19.346530046-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":531600000,"net_expense_ratio":0.006,"portfolio_turnover":0.17,"dividend_yield":-0.002,"inception_date":"2008-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:27:01.861979+00:00"},"optionObservedAt":"2026-10-22T19:55:03.895Z","bars":[{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-16T13:30:00Z","v":2553,"vw":53.59},{"c":53.26,"h":53.27,"l":53.26,"n":8,"o":53.27,"t":"2026-10-16T13:45:00Z","v":485,"vw":53.266667},{"c":53.26,"h":53.26,"l":53.26,"n":2,"o":53.26,"t":"2026-10-16T13:50:00Z","v":132,"vw":53.26},{"c":53.27,"h":53.27,"l":53.2647,"n":3,"o":53.2647,"t":"2026-10-16T13:55:00Z","v":705,"vw":53.266214},{"c":53.11,"h":53.23,"l":53.11,"n":23,"o":53.2101,"t":"2026-10-16T14:00:00Z","v":1897,"vw":53.169406},{"c":52.98,"h":53.09,"l":52.98,"n":7,"o":53.09,"t":"2026-10-16T14:05:00Z","v":473,"vw":53.012675},{"c":52.96,"h":52.96,"l":52.96,"n":7,"o":52.96,"t":"2026-10-16T14:10:00Z","v":400,"vw":52.96},{"c":53,"h":53,"l":52.94,"n":4,"o":52.94,"t":"2026-10-16T14:15:00Z","v":243,"vw":52.97},{"c":52.86,"h":52.86,"l":52.77,"n":7,"o":52.77,"t":"2026-10-16T14:30:00Z","v":3852,"vw":52.774502},{"c":52.87,"h":52.87,"l":52.85,"n":11,"o":52.85,"t":"2026-10-16T14:35:00Z","v":860,"vw":52.855714},{"c":52.91,"h":52.91,"l":52.87,"n":20,"o":52.87,"t":"2026-10-16T14:40:00Z","v":1417,"vw":52.88},{"c":52.9,"h":52.91,"l":52.9,"n":14,"o":52.91,"t":"2026-10-16T14:55:00Z","v":1165,"vw":52.902035},{"c":52.8212,"h":52.8212,"l":52.8212,"n":3,"o":52.8212,"t":"2026-10-16T15:00:00Z","v":133,"vw":52.8212},{"c":52.722,"h":52.722,"l":52.722,"n":2,"o":52.722,"t":"2026-10-16T15:05:00Z","v":1512,"vw":52.722},{"c":52.76,"h":52.765,"l":52.71,"n":18,"o":52.71,"t":"2026-10-16T15:10:00Z","v":972,"vw":52.741},{"c":52.712,"h":52.712,"l":52.712,"n":1,"o":52.712,"t":"2026-10-16T15:25:00Z","v":150,"vw":52.712},{"c":52.6701,"h":52.6701,"l":52.6701,"n":3,"o":52.6701,"t":"2026-10-16T15:40:00Z","v":1001,"vw":52.6701},{"c":52.65,"h":52.65,"l":52.65,"n":4,"o":52.65,"t":"2026-10-16T15:50:00Z","v":205,"vw":52.65},{"c":52.51,"h":52.51,"l":52.48,"n":7,"o":52.48,"t":"2026-10-16T16:00:00Z","v":328,"vw":52.5},{"c":52.53,"h":52.53,"l":52.53,"n":4,"o":52.53,"t":"2026-10-16T16:05:00Z","v":140,"vw":52.53},{"c":52.66,"h":52.66,"l":52.66,"n":7,"o":52.66,"t":"2026-10-16T16:15:00Z","v":367,"vw":52.66},{"c":52.558,"h":52.558,"l":52.558,"n":2,"o":52.558,"t":"2026-10-16T16:25:00Z","v":896,"vw":52.558},{"c":52.4468,"h":52.475,"l":52.4468,"n":4,"o":52.475,"t":"2026-10-16T16:45:00Z","v":384,"vw":52.454963},{"c":52.4299,"h":52.4299,"l":52.4299,"n":1,"o":52.4299,"t":"2026-10-16T16:50:00Z","v":115,"vw":52.4299},{"c":52.39,"h":52.39,"l":52.39,"n":8,"o":52.39,"t":"2026-10-16T17:00:00Z","v":228,"vw":52.39},{"c":52.179,"h":52.179,"l":52.179,"n":3,"o":52.179,"t":"2026-10-16T17:05:00Z","v":198,"vw":52.179},{"c":52.0301,"h":52.048,"l":52.0301,"n":4,"o":52.048,"t":"2026-10-16T17:15:00Z","v":445,"vw":52.04084},{"c":52.055,"h":52.06,"l":52.05,"n":7,"o":52.05,"t":"2026-10-16T17:20:00Z","v":533,"vw":52.053889},{"c":52.155,"h":52.155,"l":52.155,"n":7,"o":52.155,"t":"2026-10-16T17:30:00Z","v":238,"vw":52.155},{"c":52.145,"h":52.145,"l":52.145,"n":2,"o":52.145,"t":"2026-10-16T17:35:00Z","v":246,"vw":52.145},{"c":52.195,"h":52.195,"l":52.195,"n":5,"o":52.195,"t":"2026-10-16T17:40:00Z","v":795,"vw":52.195},{"c":51.965,"h":51.965,"l":51.965,"n":3,"o":51.965,"t":"2026-10-16T18:30:00Z","v":502,"vw":51.965},{"c":51.925,"h":51.94,"l":51.925,"n":9,"o":51.94,"t":"2026-10-16T18:40:00Z","v":1710,"vw":51.929439},{"c":51.8999,"h":51.8999,"l":51.8999,"n":3,"o":51.8999,"t":"2026-10-16T19:00:00Z","v":176,"vw":51.8999},{"c":51.9997,"h":51.9997,"l":51.9997,"n":2,"o":51.9997,"t":"2026-10-16T19:20:00Z","v":337,"vw":51.9997},{"c":51.93,"h":51.93,"l":51.93,"n":10,"o":51.93,"t":"2026-10-16T19:40:00Z","v":132,"vw":51.93},{"c":52,"h":52,"l":51.97,"n":5,"o":51.97,"t":"2026-10-16T19:45:00Z","v":243,"vw":51.985},{"c":52.04,"h":52.05,"l":52.02,"n":5,"o":52.05,"t":"2026-10-16T19:50:00Z","v":353,"vw":52.036667},{"c":52.19,"h":52.19,"l":52.19,"n":2,"o":52.19,"t":"2026-10-16T19:55:00Z","v":212,"vw":52.19},{"c":52.141,"h":52.141,"l":52.09,"n":4,"o":52.09,"t":"2026-10-19T13:30:00Z","v":6505,"vw":52.125927},{"c":52.2702,"h":52.2702,"l":52.2702,"n":1,"o":52.2702,"t":"2026-10-19T13:35:00Z","v":341,"vw":52.2702},{"c":52.1099,"h":52.1099,"l":52.1099,"n":3,"o":52.1099,"t":"2026-10-19T13:55:00Z","v":278,"vw":52.1099},{"c":52.08,"h":52.175,"l":52.08,"n":7,"o":52.115,"t":"2026-10-19T14:00:00Z","v":751,"vw":52.147967},{"c":52.12,"h":52.13,"l":52.12,"n":6,"o":52.13,"t":"2026-10-19T14:05:00Z","v":1283,"vw":52.125298},{"c":52.19,"h":52.19,"l":52.12,"n":10,"o":52.12,"t":"2026-10-19T14:10:00Z","v":481,"vw":52.168005},{"c":52.2624,"h":52.2624,"l":52.2624,"n":1,"o":52.2624,"t":"2026-10-19T14:20:00Z","v":250,"vw":52.2624},{"c":52.25,"h":52.3083,"l":52.25,"n":6,"o":52.3083,"t":"2026-10-19T14:25:00Z","v":1095,"vw":52.297936},{"c":52.1937,"h":52.1937,"l":52.1937,"n":3,"o":52.1937,"t":"2026-10-19T14:35:00Z","v":421,"vw":52.1937},{"c":52.41,"h":52.41,"l":52.4,"n":5,"o":52.4,"t":"2026-10-19T15:05:00Z","v":2234,"vw":52.400909},{"c":52.41,"h":52.41,"l":52.41,"n":3,"o":52.41,"t":"2026-10-19T15:10:00Z","v":461,"vw":52.41},{"c":52.42,"h":52.44,"l":52.42,"n":6,"o":52.44,"t":"2026-10-19T15:15:00Z","v":455,"vw":52.427126},{"c":52.43,"h":52.45,"l":52.43,"n":9,"o":52.45,"t":"2026-10-19T15:40:00Z","v":391,"vw":52.437194},{"c":52.44,"h":52.46,"l":52.44,"n":22,"o":52.44,"t":"2026-10-19T15:45:00Z","v":2877,"vw":52.442583},{"c":52.49,"h":52.49,"l":52.485,"n":8,"o":52.485,"t":"2026-10-19T15:50:00Z","v":911,"vw":52.488386},{"c":52.47,"h":52.48,"l":52.47,"n":6,"o":52.48,"t":"2026-10-19T15:55:00Z","v":910,"vw":52.475612},{"c":52.37,"h":52.41,"l":52.37,"n":10,"o":52.41,"t":"2026-10-19T16:00:00Z","v":852,"vw":52.38452},{"c":52.33,"h":52.35,"l":52.33,"n":7,"o":52.35,"t":"2026-10-19T16:05:00Z","v":868,"vw":52.3425},{"c":52.38,"h":52.39,"l":52.37,"n":29,"o":52.37,"t":"2026-10-19T16:15:00Z","v":2237,"vw":52.378155},{"c":52.33,"h":52.37,"l":52.33,"n":16,"o":52.37,"t":"2026-10-19T16:20:00Z","v":1041,"vw":52.335},{"c":52.33,"h":52.33,"l":52.33,"n":4,"o":52.33,"t":"2026-10-19T16:25:00Z","v":124,"vw":52.33},{"c":52.34,"h":52.34,"l":52.315,"n":8,"o":52.315,"t":"2026-10-19T16:45:00Z","v":530,"vw":52.332381},{"c":52.31,"h":52.3191,"l":52.31,"n":6,"o":52.3191,"t":"2026-10-19T17:00:00Z","v":966,"vw":52.311355},{"c":52.35,"h":52.35,"l":52.35,"n":4,"o":52.35,"t":"2026-10-19T17:25:00Z","v":161,"vw":52.35},{"c":52.35,"h":52.35,"l":52.35,"n":2,"o":52.35,"t":"2026-10-19T17:30:00Z","v":112,"vw":52.35},{"c":52.43,"h":52.43,"l":52.43,"n":3,"o":52.43,"t":"2026-10-19T17:40:00Z","v":125,"vw":52.43},{"c":52.37,"h":52.39,"l":52.37,"n":8,"o":52.39,"t":"2026-10-19T17:45:00Z","v":640,"vw":52.384599},{"c":52.4001,"h":52.4001,"l":52.4,"n":6,"o":52.4,"t":"2026-10-19T17:55:00Z","v":573,"vw":52.400049},{"c":52.41,"h":52.41,"l":52.41,"n":3,"o":52.41,"t":"2026-10-19T18:00:00Z","v":462,"vw":52.41},{"c":52.4,"h":52.4,"l":52.4,"n":4,"o":52.4,"t":"2026-10-19T18:10:00Z","v":331,"vw":52.4},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-10-19T18:40:00Z","v":128,"vw":52.44},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-19T19:05:00Z","v":103,"vw":52.52},{"c":52.56,"h":52.56,"l":52.56,"n":4,"o":52.56,"t":"2026-10-19T19:30:00Z","v":208,"vw":52.56},{"c":52.47,"h":52.49,"l":52.47,"n":4,"o":52.49,"t":"2026-10-19T19:50:00Z","v":253,"vw":52.48},{"c":52.445,"h":52.45,"l":52.445,"n":22,"o":52.45,"t":"2026-10-19T19:55:00Z","v":1910,"vw":52.447839},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-20T13:30:00Z","v":190,"vw":52.3},{"c":52.32,"h":52.32,"l":52.32,"n":2,"o":52.32,"t":"2026-10-20T13:40:00Z","v":204,"vw":52.32},{"c":52.47,"h":52.4951,"l":52.47,"n":4,"o":52.4951,"t":"2026-10-20T14:05:00Z","v":408,"vw":52.488793},{"c":52.65,"h":52.72,"l":52.65,"n":8,"o":52.68,"t":"2026-10-20T14:30:00Z","v":5817,"vw":52.681135},{"c":52.68,"h":52.68,"l":52.68,"n":3,"o":52.68,"t":"2026-10-20T14:35:00Z","v":219,"vw":52.68},{"c":52.7137,"h":52.7137,"l":52.7137,"n":1,"o":52.7137,"t":"2026-10-20T15:05:00Z","v":230,"vw":52.7137},{"c":52.52,"h":52.53,"l":52.52,"n":5,"o":52.53,"t":"2026-10-20T15:35:00Z","v":472,"vw":52.523333},{"c":52.54,"h":52.54,"l":52.54,"n":7,"o":52.54,"t":"2026-10-20T15:45:00Z","v":134,"vw":52.54},{"c":52.5408,"h":52.5408,"l":52.5408,"n":4,"o":52.5408,"t":"2026-10-20T15:50:00Z","v":334,"vw":52.5408},{"c":52.505,"h":52.505,"l":52.505,"n":3,"o":52.505,"t":"2026-10-20T16:25:00Z","v":308,"vw":52.505},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-20T16:35:00Z","v":152,"vw":52.54},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-10-20T17:00:00Z","v":113,"vw":52.52},{"c":52.56,"h":52.56,"l":52.56,"n":3,"o":52.56,"t":"2026-10-20T17:15:00Z","v":134,"vw":52.56},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-10-20T17:30:00Z","v":263,"vw":52.6},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-10-20T18:15:00Z","v":209,"vw":52.6},{"c":52.56,"h":52.565,"l":52.56,"n":4,"o":52.565,"t":"2026-10-20T18:20:00Z","v":378,"vw":52.561667},{"c":52.53,"h":52.53,"l":52.53,"n":3,"o":52.53,"t":"2026-10-20T18:55:00Z","v":194,"vw":52.53},{"c":52.4,"h":52.4,"l":52.4,"n":7,"o":52.4,"t":"2026-10-20T19:30:00Z","v":856,"vw":52.4},{"c":52.38,"h":52.38,"l":52.38,"n":15,"o":52.38,"t":"2026-10-20T19:40:00Z","v":229,"vw":52.38},{"c":52.38,"h":52.38,"l":52.38,"n":8,"o":52.38,"t":"2026-10-20T19:50:00Z","v":381,"vw":52.38},{"c":52.52,"h":52.53,"l":52.52,"n":9,"o":52.53,"t":"2026-10-20T19:55:00Z","v":937,"vw":52.528026},{"c":52.45,"h":52.4501,"l":52.45,"n":9,"o":52.4501,"t":"2026-10-21T13:40:00Z","v":266,"vw":52.450051},{"c":52.38,"h":52.41,"l":52.38,"n":22,"o":52.39,"t":"2026-10-21T14:00:00Z","v":3579,"vw":52.40385},{"c":52.29,"h":52.3,"l":52.29,"n":4,"o":52.3,"t":"2026-10-21T14:05:00Z","v":284,"vw":52.294065},{"c":52.3201,"h":52.33,"l":52.3201,"n":4,"o":52.33,"t":"2026-10-21T14:25:00Z","v":203,"vw":52.32505},{"c":52.36,"h":52.36,"l":52.36,"n":3,"o":52.36,"t":"2026-10-21T14:45:00Z","v":126,"vw":52.36},{"c":52.43,"h":52.445,"l":52.43,"n":13,"o":52.445,"t":"2026-10-21T15:20:00Z","v":2170,"vw":52.438574},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-21T15:25:00Z","v":278,"vw":52.49},{"c":52.56,"h":52.56,"l":52.56,"n":5,"o":52.56,"t":"2026-10-21T15:30:00Z","v":213,"vw":52.56},{"c":52.59,"h":52.59,"l":52.59,"n":6,"o":52.59,"t":"2026-10-21T15:35:00Z","v":296,"vw":52.59},{"c":52.5,"h":52.5,"l":52.5,"n":17,"o":52.5,"t":"2026-10-21T16:10:00Z","v":1089,"vw":52.5},{"c":52.49,"h":52.49,"l":52.49,"n":6,"o":52.49,"t":"2026-10-21T17:15:00Z","v":213,"vw":52.49},{"c":52.52,"h":52.52,"l":52.52,"n":5,"o":52.52,"t":"2026-10-21T17:40:00Z","v":230,"vw":52.52},{"c":52.5221,"h":52.5221,"l":52.5221,"n":2,"o":52.5221,"t":"2026-10-21T17:55:00Z","v":361,"vw":52.5221},{"c":52.5,"h":52.5,"l":52.5,"n":7,"o":52.5,"t":"2026-10-21T18:00:00Z","v":325,"vw":52.5},{"c":52.55,"h":52.55,"l":52.55,"n":5,"o":52.55,"t":"2026-10-21T18:15:00Z","v":120,"vw":52.55},{"c":52.54,"h":52.55,"l":52.54,"n":5,"o":52.54,"t":"2026-10-21T18:35:00Z","v":1196,"vw":52.547985},{"c":52.51,"h":52.54,"l":52.51,"n":17,"o":52.54,"t":"2026-10-21T18:40:00Z","v":1237,"vw":52.512727},{"c":52.52,"h":52.52,"l":52.52,"n":8,"o":52.52,"t":"2026-10-21T18:45:00Z","v":817,"vw":52.52},{"c":52.32,"h":52.32,"l":52.32,"n":5,"o":52.32,"t":"2026-10-21T18:55:00Z","v":124,"vw":52.32},{"c":52.28,"h":52.28,"l":52.28,"n":7,"o":52.28,"t":"2026-10-21T19:00:00Z","v":144,"vw":52.28},{"c":52.15,"h":52.17,"l":52.15,"n":13,"o":52.17,"t":"2026-10-21T19:15:00Z","v":806,"vw":52.167283},{"c":52.21,"h":52.21,"l":52.21,"n":8,"o":52.21,"t":"2026-10-21T19:20:00Z","v":271,"vw":52.21},{"c":52.285,"h":52.3,"l":52.28,"n":38,"o":52.3,"t":"2026-10-21T19:25:00Z","v":1658,"vw":52.288433},{"c":52.29,"h":52.32,"l":52.29,"n":19,"o":52.32,"t":"2026-10-21T19:55:00Z","v":1954,"vw":52.306083},{"c":52.13,"h":52.14,"l":52.03,"n":20,"o":52.03,"t":"2026-10-22T13:30:00Z","v":5166,"vw":52.111636},{"c":51.947,"h":51.947,"l":51.947,"n":2,"o":51.947,"t":"2026-10-22T13:45:00Z","v":150,"vw":51.947},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-22T13:55:00Z","v":190,"vw":51.94},{"c":52.01,"h":52.03,"l":52,"n":12,"o":52.03,"t":"2026-10-22T14:05:00Z","v":1913,"vw":52.026216},{"c":51.759,"h":51.759,"l":51.759,"n":4,"o":51.759,"t":"2026-10-22T14:40:00Z","v":156,"vw":51.759},{"c":51.96,"h":51.965,"l":51.96,"n":3,"o":51.965,"t":"2026-10-22T14:55:00Z","v":991,"vw":51.964494},{"c":51.96,"h":51.96,"l":51.96,"n":2,"o":51.96,"t":"2026-10-22T15:05:00Z","v":170,"vw":51.96},{"c":52.1,"h":52.1,"l":52.1,"n":6,"o":52.1,"t":"2026-10-22T15:20:00Z","v":124,"vw":52.1},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-10-22T15:35:00Z","v":126,"vw":52.11},{"c":51.93,"h":51.93,"l":51.93,"n":4,"o":51.93,"t":"2026-10-22T17:15:00Z","v":144,"vw":51.93},{"c":51.919,"h":51.919,"l":51.919,"n":2,"o":51.919,"t":"2026-10-22T17:20:00Z","v":246,"vw":51.919},{"c":51.9,"h":51.9,"l":51.9,"n":10,"o":51.9,"t":"2026-10-22T17:25:00Z","v":873,"vw":51.9},{"c":51.92,"h":51.92,"l":51.92,"n":7,"o":51.92,"t":"2026-10-22T18:15:00Z","v":165,"vw":51.92},{"c":51.73,"h":51.73,"l":51.73,"n":9,"o":51.73,"t":"2026-10-22T19:00:00Z","v":477,"vw":51.73},{"c":51.79,"h":51.79,"l":51.78,"n":9,"o":51.78,"t":"2026-10-22T19:05:00Z","v":251,"vw":51.785},{"c":51.81,"h":51.81,"l":51.81,"n":8,"o":51.81,"t":"2026-10-22T19:15:00Z","v":266,"vw":51.81},{"c":51.83,"h":51.84,"l":51.83,"n":12,"o":51.84,"t":"2026-10-22T19:25:00Z","v":605,"vw":51.835},{"c":51.8,"h":51.8,"l":51.8,"n":4,"o":51.8,"t":"2026-10-22T19:35:00Z","v":107,"vw":51.8},{"c":51.8,"h":51.8,"l":51.8,"n":12,"o":51.8,"t":"2026-10-22T19:40:00Z","v":130,"vw":51.8},{"c":51.86,"h":51.86,"l":51.86,"n":5,"o":51.86,"t":"2026-10-22T19:45:00Z","v":675,"vw":51.86},{"c":52.02,"h":52.02,"l":51.965,"n":47,"o":51.98,"t":"2026-10-22T19:55:00Z","v":6422,"vw":51.995275}],"history":[{"c":44.14,"h":44.14,"l":43.75,"n":263,"o":43.98,"t":"2024-10-21T04:00:00Z","v":18980,"vw":43.952454},{"c":44.15,"h":44.2,"l":43.85,"n":438,"o":43.85,"t":"2024-10-22T04:00:00Z","v":29891,"vw":44.130364},{"c":43.45,"h":44,"l":43.2,"n":750,"o":43.98,"t":"2024-10-23T04:00:00Z","v":24397,"vw":43.477645},{"c":43.5,"h":43.53,"l":43.34,"n":449,"o":43.53,"t":"2024-10-24T04:00:00Z","v":18900,"vw":43.469012},{"c":43.62,"h":44.0891,"l":43.6,"n":757,"o":43.75,"t":"2024-10-25T04:00:00Z","v":26308,"vw":43.865114},{"c":44.02,"h":44.1378,"l":43.97,"n":2192,"o":44.06,"t":"2024-10-28T04:00:00Z","v":340526,"vw":44.043221},{"c":44.3,"h":44.42,"l":43.86,"n":590,"o":44.02,"t":"2024-10-29T04:00:00Z","v":24944,"vw":44.239331},{"c":44.4,"h":44.7425,"l":44.32,"n":623,"o":44.54,"t":"2024-10-30T04:00:00Z","v":37203,"vw":44.590109},{"c":43.44,"h":44.15,"l":43.35,"n":1223,"o":44.02,"t":"2024-10-31T04:00:00Z","v":76417,"vw":43.663159},{"c":43.71,"h":43.975,"l":43.49,"n":728,"o":43.64,"t":"2024-11-01T04:00:00Z","v":33439,"vw":43.77111},{"c":43.67,"h":43.84,"l":43.5,"n":721,"o":43.6,"t":"2024-11-04T05:00:00Z","v":36889,"vw":43.661192},{"c":44.27,"h":44.29,"l":43.75,"n":559,"o":43.75,"t":"2024-11-05T05:00:00Z","v":33268,"vw":44.161993},{"c":45.23,"h":45.27,"l":44.56,"n":1205,"o":44.71,"t":"2024-11-06T05:00:00Z","v":96688,"vw":44.946953},{"c":45.685,"h":45.83,"l":45.37,"n":1115,"o":45.37,"t":"2024-11-07T05:00:00Z","v":57145,"vw":45.610012},{"c":45.48,"h":45.525,"l":45.33,"n":863,"o":45.45,"t":"2024-11-08T05:00:00Z","v":71054,"vw":45.426359},{"c":46.19,"h":46.19,"l":45.75,"n":788,"o":45.75,"t":"2024-11-11T05:00:00Z","v":39844,"vw":46.032215},{"c":46.64,"h":46.77,"l":46.41,"n":1182,"o":46.41,"t":"2024-11-12T05:00:00Z","v":43604,"vw":46.648036},{"c":46.84,"h":47.0756,"l":46.67,"n":1263,"o":46.67,"t":"2024-11-13T05:00:00Z","v":33826,"vw":46.811695},{"c":46.52,"h":46.89,"l":46.4999,"n":791,"o":46.89,"t":"2024-11-14T05:00:00Z","v":37631,"vw":46.645968},{"c":45.81,"h":46.185,"l":45.565,"n":1080,"o":46.13,"t":"2024-11-15T05:00:00Z","v":43176,"vw":45.786679},{"c":45.94,"h":45.96,"l":45.6214,"n":748,"o":45.8,"t":"2024-11-18T05:00:00Z","v":19433,"vw":45.872036},{"c":46.21,"h":46.21,"l":45.47,"n":1717,"o":45.47,"t":"2024-11-19T05:00:00Z","v":280070,"vw":46.062468},{"c":46.35,"h":46.3799,"l":45.845,"n":953,"o":46.27,"t":"2024-11-20T05:00:00Z","v":58658,"vw":46.123831},{"c":46.34,"h":46.5143,"l":45.88,"n":1632,"o":46.4,"t":"2024-11-21T05:00:00Z","v":91767,"vw":46.230616},{"c":46.64,"h":46.64,"l":46.23,"n":737,"o":46.23,"t":"2024-11-22T05:00:00Z","v":41851,"vw":46.522743},{"c":47.13,"h":47.28,"l":46.8034,"n":966,"o":47.06,"t":"2024-11-25T05:00:00Z","v":65134,"vw":47.053704},{"c":47.41,"h":47.5401,"l":47.08,"n":1257,"o":47.08,"t":"2024-11-26T05:00:00Z","v":81088,"vw":47.421385},{"c":47.27,"h":47.44,"l":47.1076,"n":784,"o":47.44,"t":"2024-11-27T05:00:00Z","v":42012,"vw":47.294419},{"c":47.41,"h":47.5,"l":47.17,"n":707,"o":47.22,"t":"2024-11-29T05:00:00Z","v":34084,"vw":47.401873},{"c":47.74,"h":47.81,"l":47.45,"n":1170,"o":47.45,"t":"2024-12-02T05:00:00Z","v":43603,"vw":47.719017},{"c":47.94,"h":47.98,"l":47.6,"n":896,"o":47.67,"t":"2024-12-03T05:00:00Z","v":45134,"vw":47.819631},{"c":48.83,"h":48.91,"l":48.3,"n":1334,"o":48.3,"t":"2024-12-04T05:00:00Z","v":89105,"vw":48.692845},{"c":48.57,"h":48.9,"l":48.57,"n":2800,"o":48.9,"t":"2024-12-05T05:00:00Z","v":235976,"vw":48.772757},{"c":49.3,"h":49.35,"l":48.83,"n":1200,"o":48.83,"t":"2024-12-06T05:00:00Z","v":100387,"vw":49.223413},{"c":48.91,"h":49.47,"l":48.9,"n":1061,"o":49.34,"t":"2024-12-09T05:00:00Z","v":63764,"vw":49.128496},{"c":48.83,"h":49.28,"l":48.68,"n":872,"o":49,"t":"2024-12-10T05:00:00Z","v":55928,"vw":48.9695},{"c":49.52,"h":49.61,"l":48.99,"n":763,"o":48.99,"t":"2024-12-11T05:00:00Z","v":51479,"vw":49.475541},{"c":49.15,"h":49.5428,"l":49.15,"n":618,"o":49.3,"t":"2024-12-12T05:00:00Z","v":30434,"vw":49.387186},{"c":48.62,"h":49.1582,"l":48.55,"n":845,"o":49.14,"t":"2024-12-13T05:00:00Z","v":53849,"vw":48.712534},{"c":48.99,"h":49.12,"l":48.76,"n":626,"o":48.76,"t":"2024-12-16T05:00:00Z","v":37892,"vw":48.994237},{"c":48.97,"h":49.15,"l":48.7821,"n":1195,"o":48.89,"t":"2024-12-17T05:00:00Z","v":53794,"vw":48.975841},{"c":47.02,"h":49.0719,"l":47.01,"n":1479,"o":49.01,"t":"2024-12-18T05:00:00Z","v":88302,"vw":47.736771},{"c":47.12,"h":47.81,"l":47.12,"n":1322,"o":47.6,"t":"2024-12-19T05:00:00Z","v":84026,"vw":47.414653},{"c":47.57,"h":47.96,"l":46.52,"n":1000,"o":46.69,"t":"2024-12-20T05:00:00Z","v":67654,"vw":47.554159},{"c":47.73,"h":47.79,"l":47.36,"n":721,"o":47.69,"t":"2024-12-23T05:00:00Z","v":32930,"vw":47.616426},{"c":48.24,"h":48.24,"l":47.89,"n":608,"o":47.89,"t":"2024-12-24T05:00:00Z","v":31762,"vw":48.163439},{"c":48.06,"h":48.24,"l":47.93,"n":789,"o":48.02,"t":"2024-12-26T05:00:00Z","v":36949,"vw":48.114346},{"c":47.53,"h":47.87,"l":47.071,"n":598,"o":47.87,"t":"2024-12-27T05:00:00Z","v":28257,"vw":47.362314},{"c":47.01,"h":47.2001,"l":46.58,"n":1288,"o":46.76,"t":"2024-12-30T05:00:00Z","v":136773,"vw":46.937417},{"c":46.69,"h":47.11,"l":46.58,"n":718,"o":47.06,"t":"2024-12-31T05:00:00Z","v":43036,"vw":46.802129},{"c":46.81,"h":47.27,"l":46.38,"n":845,"o":47.03,"t":"2025-01-02T05:00:00Z","v":49491,"vw":46.786508},{"c":47.26,"h":47.362,"l":46.8727,"n":946,"o":47,"t":"2025-01-03T05:00:00Z","v":47856,"vw":47.212605},{"c":47.9175,"h":48.11,"l":47.71,"n":908,"o":47.75,"t":"2025-01-06T05:00:00Z","v":47407,"vw":47.880015},{"c":47.11,"h":48.06,"l":47.01,"n":900,"o":48.06,"t":"2025-01-07T05:00:00Z","v":75140,"vw":47.322216},{"c":47.09,"h":47.29,"l":46.742,"n":1354,"o":47.03,"t":"2025-01-08T05:00:00Z","v":73366,"vw":47.065765},{"c":46.33,"h":46.7793,"l":45.975,"n":926,"o":46.77,"t":"2025-01-10T05:00:00Z","v":50145,"vw":46.397855},{"c":46.1,"h":46.1379,"l":45.6551,"n":937,"o":45.74,"t":"2025-01-13T05:00:00Z","v":43940,"vw":45.877967},{"c":46.0685,"h":46.55,"l":45.8484,"n":722,"o":46.36,"t":"2025-01-14T05:00:00Z","v":26006,"vw":46.201816},{"c":47.25,"h":47.3699,"l":46.89,"n":640,"o":46.89,"t":"2025-01-15T05:00:00Z","v":36703,"vw":47.165647},{"c":47.01,"h":47.36,"l":46.96,"n":909,"o":47.2,"t":"2025-01-16T05:00:00Z","v":61609,"vw":47.192247},{"c":47.48,"h":47.68,"l":47.28,"n":707,"o":47.68,"t":"2025-01-17T05:00:00Z","v":57684,"vw":47.555827},{"c":47.58,"h":47.9,"l":47.25,"n":2261,"o":47.72,"t":"2025-01-21T05:00:00Z","v":396794,"vw":47.548683},{"c":48.12,"h":48.3,"l":48.04,"n":716,"o":48.13,"t":"2025-01-22T05:00:00Z","v":71490,"vw":48.141847},{"c":48.5,"h":48.5,"l":47.97,"n":2384,"o":48.01,"t":"2025-01-23T05:00:00Z","v":320094,"vw":48.338923},{"c":48.66,"h":48.83,"l":48.52,"n":1403,"o":48.53,"t":"2025-01-24T05:00:00Z","v":117577,"vw":48.663698},{"c":48.74,"h":48.7701,"l":47.52,"n":1288,"o":47.52,"t":"2025-01-27T05:00:00Z","v":103206,"vw":48.406611},{"c":49.75,"h":49.83,"l":48.74,"n":2081,"o":48.84,"t":"2025-01-28T05:00:00Z","v":181937,"vw":49.623816},{"c":49.66,"h":49.8809,"l":49.42,"n":1231,"o":49.82,"t":"2025-01-29T05:00:00Z","v":53954,"vw":49.64481},{"c":49.9,"h":50.22,"l":49.57,"n":1454,"o":49.61,"t":"2025-01-30T05:00:00Z","v":202011,"vw":49.912194},{"c":49.72,"h":50.38,"l":49.5658,"n":1382,"o":50.28,"t":"2025-01-31T05:00:00Z","v":78956,"vw":50.001317},{"c":49.42,"h":49.66,"l":48.67,"n":2154,"o":48.67,"t":"2025-02-03T05:00:00Z","v":174175,"vw":49.450961},{"c":50.19,"h":50.19,"l":49.71,"n":585,"o":49.71,"t":"2025-02-04T05:00:00Z","v":37641,"vw":50.040811},{"c":49.63,"h":49.6908,"l":49.3,"n":1253,"o":49.49,"t":"2025-02-05T05:00:00Z","v":49694,"vw":49.512518},{"c":49.75,"h":49.83,"l":49.51,"n":678,"o":49.51,"t":"2025-02-06T05:00:00Z","v":44521,"vw":49.685176},{"c":49.5,"h":50.268,"l":49.5,"n":1318,"o":49.88,"t":"2025-02-07T05:00:00Z","v":229903,"vw":49.600366},{"c":50.1,"h":50.25,"l":50,"n":2028,"o":50.09,"t":"2025-02-10T05:00:00Z","v":92093,"vw":50.143032},{"c":49.97,"h":50.08,"l":49.74,"n":1236,"o":49.74,"t":"2025-02-11T05:00:00Z","v":88552,"vw":49.967726},{"c":50.28,"h":50.335,"l":49.4065,"n":2825,"o":49.5,"t":"2025-02-12T05:00:00Z","v":257016,"vw":50.086559},{"c":50.92,"h":50.945,"l":50.1,"n":1176,"o":50.24,"t":"2025-02-13T05:00:00Z","v":80557,"vw":50.53204},{"c":51.15,"h":51.23,"l":50.83,"n":1264,"o":51.01,"t":"2025-02-14T05:00:00Z","v":80410,"vw":51.087256},{"c":51.01,"h":51.32,"l":50.61,"n":1273,"o":51.32,"t":"2025-02-18T05:00:00Z","v":64485,"vw":50.886347},{"c":50.82,"h":50.88,"l":50.37,"n":978,"o":50.84,"t":"2025-02-19T05:00:00Z","v":57956,"vw":50.660734},{"c":50.46,"h":50.9,"l":50.21,"n":801,"o":50.85,"t":"2025-02-20T05:00:00Z","v":32292,"vw":50.469674},{"c":49.5,"h":50.87,"l":49.42,"n":1534,"o":50.87,"t":"2025-02-21T05:00:00Z","v":73856,"vw":49.874123},{"c":48.88,"h":49.43,"l":48.51,"n":1307,"o":49.43,"t":"2025-02-24T05:00:00Z","v":134550,"vw":48.87677},{"c":48.31,"h":48.78,"l":47.68,"n":1699,"o":48.78,"t":"2025-02-25T05:00:00Z","v":264849,"vw":48.420388},{"c":48.61,"h":49.14,"l":48.45,"n":1537,"o":48.57,"t":"2025-02-26T05:00:00Z","v":131608,"vw":48.914138},{"c":47.51,"h":48.9,"l":47.51,"n":1275,"o":48.76,"t":"2025-02-27T05:00:00Z","v":237089,"vw":48.229422},{"c":48.12,"h":48.17,"l":47.27,"n":806,"o":47.35,"t":"2025-02-28T05:00:00Z","v":48074,"vw":47.638947},{"c":47.24,"h":48.75,"l":46.97,"n":922,"o":48.43,"t":"2025-03-03T05:00:00Z","v":72956,"vw":47.942408},{"c":47.01,"h":47.66,"l":45.99,"n":1113,"o":46.73,"t":"2025-03-04T05:00:00Z","v":103584,"vw":46.717807},{"c":48.03,"h":48.14,"l":46.97,"n":1171,"o":47.23,"t":"2025-03-05T05:00:00Z","v":119898,"vw":47.473321},{"c":46.67,"h":47.94,"l":46.43,"n":997,"o":47.34,"t":"2025-03-06T05:00:00Z","v":83454,"vw":46.861996},{"c":46.56,"h":46.93,"l":45.36,"n":1401,"o":46.38,"t":"2025-03-07T05:00:00Z","v":135404,"vw":46.03748},{"c":44.73,"h":45.67,"l":44.232,"n":1166,"o":45.67,"t":"2025-03-10T04:00:00Z","v":98730,"vw":44.805179},{"c":44.6,"h":45.2093,"l":44.16,"n":1098,"o":44.43,"t":"2025-03-11T04:00:00Z","v":123818,"vw":44.667552},{"c":45.19,"h":45.56,"l":44.5301,"n":824,"o":45.44,"t":"2025-03-12T04:00:00Z","v":109469,"vw":45.167336},{"c":43.72,"h":44.85,"l":43.6901,"n":1082,"o":44.85,"t":"2025-03-13T04:00:00Z","v":102584,"vw":44.180682},{"c":45.01,"h":45.01,"l":44.37,"n":597,"o":44.39,"t":"2025-03-14T04:00:00Z","v":102582,"vw":44.656029},{"c":45.62,"h":45.84,"l":44.99,"n":452,"o":44.99,"t":"2025-03-17T04:00:00Z","v":49249,"vw":45.502682},{"c":44.62,"h":45.33,"l":44.27,"n":655,"o":45.3,"t":"2025-03-18T04:00:00Z","v":36217,"vw":44.633342},{"c":45.41,"h":45.7,"l":44.85,"n":602,"o":44.85,"t":"2025-03-19T04:00:00Z","v":35510,"vw":45.322372},{"c":45.22,"h":45.87,"l":44.94,"n":756,"o":44.94,"t":"2025-03-20T04:00:00Z","v":615842,"vw":45.373239},{"c":45.71,"h":45.71,"l":44.7,"n":636,"o":44.7,"t":"2025-03-21T04:00:00Z","v":166219,"vw":45.356869},{"c":46.55,"h":46.58,"l":46.38,"n":604,"o":46.38,"t":"2025-03-24T04:00:00Z","v":179221,"vw":46.505011},{"c":46.94,"h":47.1198,"l":46.7234,"n":1618,"o":46.73,"t":"2025-03-25T04:00:00Z","v":92190,"vw":46.909773},{"c":45.95,"h":46.96,"l":45.88,"n":945,"o":46.87,"t":"2025-03-26T04:00:00Z","v":63860,"vw":46.157551},{"c":45.91,"h":46.25,"l":45.54,"n":631,"o":45.73,"t":"2025-03-27T04:00:00Z","v":37576,"vw":45.998317},{"c":44.26,"h":45.5,"l":44.21,"n":906,"o":45.5,"t":"2025-03-28T04:00:00Z","v":49423,"vw":44.675484},{"c":44.13,"h":44.17,"l":42.88,"n":1096,"o":43.45,"t":"2025-03-31T04:00:00Z","v":73120,"vw":43.577622},{"c":44.42,"h":44.56,"l":43.79,"n":878,"o":43.86,"t":"2025-04-01T04:00:00Z","v":67986,"vw":44.239669},{"c":44.78,"h":45.25,"l":43.8,"n":884,"o":43.8,"t":"2025-04-02T04:00:00Z","v":75069,"vw":44.759883},{"c":42.05,"h":42.77,"l":41.98,"n":2121,"o":42.5,"t":"2025-04-03T04:00:00Z","v":231423,"vw":42.395748},{"c":39.72,"h":40.84,"l":39.46,"n":1528,"o":40.38,"t":"2025-04-04T04:00:00Z","v":307534,"vw":40.402594},{"c":39.55,"h":40.55,"l":37.75,"n":1351,"o":37.91,"t":"2025-04-07T04:00:00Z","v":148386,"vw":39.160951},{"c":39.02,"h":41.4,"l":38.45,"n":1516,"o":41.25,"t":"2025-04-08T04:00:00Z","v":137088,"vw":40.197965},{"c":43.3,"h":43.48,"l":38.77,"n":1222,"o":38.77,"t":"2025-04-09T04:00:00Z","v":99064,"vw":41.645701},{"c":41.54,"h":42.352,"l":40.59,"n":768,"o":42.32,"t":"2025-04-10T04:00:00Z","v":56086,"vw":41.530679},{"c":42.19,"h":42.26,"l":41.12,"n":1107,"o":41.34,"t":"2025-04-11T04:00:00Z","v":44926,"vw":41.896431},{"c":42.35,"h":43.24,"l":42.08,"n":642,"o":43.24,"t":"2025-04-14T04:00:00Z","v":56915,"vw":42.695089},{"c":42.38,"h":42.7022,"l":42.2729,"n":608,"o":42.35,"t":"2025-04-15T04:00:00Z","v":22136,"vw":42.444659},{"c":41.51,"h":42.13,"l":40.9896,"n":662,"o":41.8,"t":"2025-04-16T04:00:00Z","v":37440,"vw":41.562728},{"c":41.65,"h":41.97,"l":41.365,"n":648,"o":41.78,"t":"2025-04-17T04:00:00Z","v":49065,"vw":41.695297},{"c":40.68,"h":41.205,"l":40.3273,"n":926,"o":41.15,"t":"2025-04-21T04:00:00Z","v":82244,"vw":40.613319},{"c":42.04,"h":42.36,"l":41.2,"n":887,"o":41.23,"t":"2025-04-22T04:00:00Z","v":68987,"vw":41.911156},{"c":42.98,"h":43.89,"l":42.84,"n":1098,"o":43.51,"t":"2025-04-23T04:00:00Z","v":151723,"vw":43.302029},{"c":44.27,"h":44.31,"l":43.07,"n":775,"o":43.07,"t":"2025-04-24T04:00:00Z","v":71942,"vw":43.968858},{"c":44.8,"h":44.85,"l":44.38,"n":668,"o":44.49,"t":"2025-04-25T04:00:00Z","v":51251,"vw":44.695881},{"c":44.77,"h":45.075,"l":44.3185,"n":674,"o":44.98,"t":"2025-04-28T04:00:00Z","v":59794,"vw":44.689058},{"c":45.08,"h":45.16,"l":44.48,"n":950,"o":44.48,"t":"2025-04-29T04:00:00Z","v":107992,"vw":44.944762},{"c":45.07,"h":45.1256,"l":43.834,"n":545,"o":44.18,"t":"2025-04-30T04:00:00Z","v":34067,"vw":44.477135},{"c":45.7,"h":46.18,"l":45.64,"n":639,"o":45.98,"t":"2025-05-01T04:00:00Z","v":48525,"vw":45.893846},{"c":46.55,"h":46.77,"l":46.11,"n":704,"o":46.11,"t":"2025-05-02T04:00:00Z","v":43753,"vw":46.483427},{"c":46.42,"h":46.66,"l":45.93,"n":689,"o":45.93,"t":"2025-05-05T04:00:00Z","v":103517,"vw":46.486602},{"c":46,"h":46.43,"l":45.84,"n":644,"o":45.84,"t":"2025-05-06T04:00:00Z","v":30718,"vw":46.111193},{"c":46.07,"h":46.5,"l":45.71,"n":797,"o":46.21,"t":"2025-05-07T04:00:00Z","v":46075,"vw":46.088577},{"c":46.59,"h":46.955,"l":46.265,"n":758,"o":46.63,"t":"2025-05-08T04:00:00Z","v":37726,"vw":46.690159},{"c":46.37,"h":46.8579,"l":46.175,"n":455,"o":46.78,"t":"2025-05-09T04:00:00Z","v":16832,"vw":46.425989},{"c":48.315,"h":48.315,"l":47.5984,"n":968,"o":48.24,"t":"2025-05-12T04:00:00Z","v":78304,"vw":47.946063},{"c":49.05,"h":49.23,"l":48.47,"n":641,"o":48.53,"t":"2025-05-13T04:00:00Z","v":53743,"vw":49.048183},{"c":49.4,"h":49.505,"l":49.02,"n":618,"o":49.02,"t":"2025-05-14T04:00:00Z","v":29032,"vw":49.269244},{"c":49.12,"h":49.37,"l":48.8508,"n":523,"o":49.11,"t":"2025-05-15T04:00:00Z","v":27824,"vw":49.118371},{"c":49.55,"h":49.563,"l":49.3105,"n":389,"o":49.38,"t":"2025-05-16T04:00:00Z","v":22000,"vw":49.440303},{"c":49.54,"h":49.57,"l":48.8,"n":1333,"o":48.8,"t":"2025-05-19T04:00:00Z","v":100085,"vw":49.301701},{"c":49.23,"h":49.3413,"l":48.91,"n":309,"o":49.32,"t":"2025-05-20T04:00:00Z","v":20093,"vw":49.185559},{"c":48.67,"h":49.39,"l":48.51,"n":688,"o":48.81,"t":"2025-05-21T04:00:00Z","v":31383,"vw":49.09265},{"c":48.81,"h":49.0815,"l":48.6406,"n":387,"o":48.65,"t":"2025-05-22T04:00:00Z","v":17208,"vw":48.934526},{"c":48.3,"h":48.55,"l":47.92,"n":723,"o":47.92,"t":"2025-05-23T04:00:00Z","v":28732,"vw":48.374858},{"c":49.13,"h":49.22,"l":48.69,"n":604,"o":48.74,"t":"2025-05-27T04:00:00Z","v":22651,"vw":49.019921},{"c":48.98,"h":49.341,"l":48.97,"n":1452,"o":49.14,"t":"2025-05-28T04:00:00Z","v":87636,"vw":49.104727},{"c":48.73,"h":49.42,"l":48.5219,"n":828,"o":49.42,"t":"2025-05-29T04:00:00Z","v":57494,"vw":48.72492},{"c":48.9,"h":48.99,"l":48.16,"n":587,"o":48.68,"t":"2025-05-30T04:00:00Z","v":58498,"vw":48.595813},{"c":49.16,"h":49.16,"l":48.5,"n":654,"o":48.61,"t":"2025-06-02T04:00:00Z","v":27819,"vw":48.818541},{"c":49.21,"h":49.38,"l":49.0025,"n":619,"o":49.09,"t":"2025-06-03T04:00:00Z","v":18474,"vw":49.209472},{"c":49.66,"h":49.77,"l":49.34,"n":483,"o":49.34,"t":"2025-06-04T04:00:00Z","v":17046,"vw":49.644882},{"c":49.83,"h":50.3,"l":49.71,"n":763,"o":49.96,"t":"2025-06-05T04:00:00Z","v":41638,"vw":49.969418},{"c":50.41,"h":50.51,"l":50.185,"n":606,"o":50.26,"t":"2025-06-06T04:00:00Z","v":23447,"vw":50.368196},{"c":50.38,"h":50.5872,"l":50.28,"n":573,"o":50.48,"t":"2025-06-09T04:00:00Z","v":33759,"vw":50.432204},{"c":50.39,"h":50.47,"l":49.98,"n":623,"o":50.47,"t":"2025-06-10T04:00:00Z","v":22243,"vw":50.365355},{"c":50.24,"h":50.6,"l":50.13,"n":398,"o":50.5,"t":"2025-06-11T04:00:00Z","v":38901,"vw":50.557319},{"c":50,"h":50.17,"l":49.95,"n":670,"o":50.05,"t":"2025-06-12T04:00:00Z","v":24397,"vw":50.063795},{"c":49.33,"h":49.74,"l":49.24,"n":815,"o":49.31,"t":"2025-06-13T04:00:00Z","v":39024,"vw":49.500207},{"c":50.29,"h":50.29,"l":49.73,"n":549,"o":49.73,"t":"2025-06-16T04:00:00Z","v":25741,"vw":50.133879},{"c":49.72,"h":50.21,"l":49.72,"n":789,"o":49.94,"t":"2025-06-17T04:00:00Z","v":27596,"vw":50.003958},{"c":49.63,"h":49.98,"l":49.6103,"n":679,"o":49.79,"t":"2025-06-18T04:00:00Z","v":33389,"vw":49.830066},{"c":49.5,"h":50.12,"l":49.38,"n":955,"o":49.95,"t":"2025-06-20T04:00:00Z","v":29598,"vw":49.654752},{"c":49.88,"h":49.92,"l":48.96,"n":893,"o":49.39,"t":"2025-06-23T04:00:00Z","v":27139,"vw":49.669871},{"c":51.05,"h":51.164,"l":50.44,"n":537,"o":50.44,"t":"2025-06-24T04:00:00Z","v":31264,"vw":50.966481},{"c":50.96,"h":51.32,"l":50.86,"n":477,"o":51.2,"t":"2025-06-25T04:00:00Z","v":17165,"vw":51.086896},{"c":51.68,"h":51.74,"l":51.01,"n":772,"o":51.1,"t":"2025-06-26T04:00:00Z","v":23414,"vw":51.439136},{"c":52.03,"h":52.04,"l":51.5003,"n":786,"o":51.81,"t":"2025-06-27T04:00:00Z","v":31020,"vw":51.739616},{"c":52.21,"h":52.4,"l":52.03,"n":644,"o":52.4,"t":"2025-06-30T04:00:00Z","v":29589,"vw":52.148482},{"c":51.74,"h":52.2661,"l":51.49,"n":666,"o":52.11,"t":"2025-07-01T04:00:00Z","v":37981,"vw":51.980575},{"c":51.76,"h":51.8563,"l":51.56,"n":583,"o":51.65,"t":"2025-07-02T04:00:00Z","v":28116,"vw":51.693933},{"c":52.22,"h":52.23,"l":51.91,"n":430,"o":51.91,"t":"2025-07-03T04:00:00Z","v":15995,"vw":52.146979},{"c":52.13,"h":52.27,"l":51.9665,"n":561,"o":52,"t":"2025-07-07T04:00:00Z","v":20536,"vw":52.113535},{"c":51.79,"h":52.35,"l":51.6501,"n":721,"o":52.35,"t":"2025-07-08T04:00:00Z","v":33114,"vw":51.93867},{"c":52.13,"h":52.24,"l":51.89,"n":782,"o":51.95,"t":"2025-07-09T04:00:00Z","v":23671,"vw":52.060129},{"c":51.94,"h":52.1299,"l":51.58,"n":762,"o":52.04,"t":"2025-07-10T04:00:00Z","v":29852,"vw":51.934288},{"c":51.65,"h":51.9,"l":51.6,"n":889,"o":51.73,"t":"2025-07-11T04:00:00Z","v":38800,"vw":51.736461},{"c":52.03,"h":52.11,"l":51.61,"n":632,"o":51.61,"t":"2025-07-14T04:00:00Z","v":20082,"vw":51.971982},{"c":51.92,"h":52.25,"l":51.88,"n":652,"o":52.25,"t":"2025-07-15T04:00:00Z","v":70387,"vw":52.048813},{"c":51.9361,"h":52.0297,"l":51.54,"n":624,"o":51.94,"t":"2025-07-16T04:00:00Z","v":29460,"vw":51.854219},{"c":52.4331,"h":52.5,"l":51.93,"n":745,"o":51.93,"t":"2025-07-17T04:00:00Z","v":42584,"vw":52.395105},{"c":52.5703,"h":52.5703,"l":52.34,"n":471,"o":52.52,"t":"2025-07-18T04:00:00Z","v":18954,"vw":52.480158},{"c":52.834,"h":53.01,"l":52.64,"n":653,"o":52.64,"t":"2025-07-21T04:00:00Z","v":27622,"vw":52.919022},{"c":52.745,"h":52.89,"l":52.38,"n":646,"o":52.89,"t":"2025-07-22T04:00:00Z","v":25337,"vw":52.705206},{"c":52.7434,"h":52.85,"l":52.5121,"n":501,"o":52.85,"t":"2025-07-23T04:00:00Z","v":34347,"vw":52.656504},{"c":52.95,"h":53.1133,"l":52.86,"n":1384,"o":53.1,"t":"2025-07-24T04:00:00Z","v":161583,"vw":53.01924},{"c":52.998,"h":53.135,"l":52.937,"n":523,"o":52.937,"t":"2025-07-25T04:00:00Z","v":26463,"vw":53.059247},{"c":53.0288,"h":53.1,"l":52.9,"n":640,"o":53.1,"t":"2025-07-28T04:00:00Z","v":23606,"vw":52.996795},{"c":52.2301,"h":52.92,"l":52.23,"n":871,"o":52.92,"t":"2025-07-29T04:00:00Z","v":29842,"vw":52.414053},{"c":52.2161,"h":52.4799,"l":51.99,"n":626,"o":52.31,"t":"2025-07-30T04:00:00Z","v":22104,"vw":52.288371},{"c":52.7,"h":53.48,"l":52.675,"n":730,"o":53.48,"t":"2025-07-31T04:00:00Z","v":28373,"vw":53.016592},{"c":51.2392,"h":51.78,"l":51.08,"n":772,"o":51.78,"t":"2025-08-01T04:00:00Z","v":26671,"vw":51.419006},{"c":52.2172,"h":52.23,"l":51.76,"n":552,"o":51.76,"t":"2025-08-04T04:00:00Z","v":24794,"vw":52.022108},{"c":51.8,"h":52.335,"l":51.8,"n":672,"o":52.16,"t":"2025-08-05T04:00:00Z","v":51745,"vw":52.099455},{"c":52.8573,"h":52.87,"l":52.2,"n":867,"o":52.26,"t":"2025-08-06T04:00:00Z","v":56015,"vw":52.710714},{"c":52.7675,"h":53.25,"l":52.38,"n":704,"o":53.1,"t":"2025-08-07T04:00:00Z","v":44931,"vw":52.907152},{"c":52.9453,"h":52.9453,"l":52.7075,"n":505,"o":52.81,"t":"2025-08-08T04:00:00Z","v":26007,"vw":52.867013},{"c":52.5936,"h":53.01,"l":52.5936,"n":619,"o":52.95,"t":"2025-08-11T04:00:00Z","v":23641,"vw":52.853386},{"c":53.51,"h":53.53,"l":52.85,"n":602,"o":52.87,"t":"2025-08-12T04:00:00Z","v":46498,"vw":53.301906},{"c":53.7784,"h":53.805,"l":53.55,"n":639,"o":53.7001,"t":"2025-08-13T04:00:00Z","v":39257,"vw":53.702489},{"c":53.7395,"h":53.9253,"l":53.53,"n":746,"o":53.53,"t":"2025-08-14T04:00:00Z","v":45855,"vw":53.782339},{"c":53.9138,"h":54.2079,"l":53.7,"n":486,"o":53.81,"t":"2025-08-15T04:00:00Z","v":24862,"vw":54.067569},{"c":53.9578,"h":53.9809,"l":53.67,"n":681,"o":53.76,"t":"2025-08-18T04:00:00Z","v":37850,"vw":53.806586},{"c":53.4403,"h":53.89,"l":53.3884,"n":674,"o":53.83,"t":"2025-08-19T04:00:00Z","v":40233,"vw":53.542555},{"c":52.9956,"h":53.2502,"l":52.48,"n":793,"o":53.23,"t":"2025-08-20T04:00:00Z","v":45657,"vw":52.837593},{"c":52.7883,"h":52.88,"l":52.5529,"n":701,"o":52.78,"t":"2025-08-21T04:00:00Z","v":32021,"vw":52.745241},{"c":53.9278,"h":54.04,"l":53,"n":680,"o":53,"t":"2025-08-22T04:00:00Z","v":35858,"vw":53.844895},{"c":53.8,"h":54.18,"l":53.8,"n":681,"o":53.87,"t":"2025-08-25T04:00:00Z","v":34078,"vw":53.980822},{"c":53.77,"h":53.85,"l":53.57,"n":562,"o":53.81,"t":"2025-08-26T04:00:00Z","v":22173,"vw":53.712306},{"c":53.8067,"h":53.89,"l":53.64,"n":670,"o":53.7201,"t":"2025-08-27T04:00:00Z","v":45378,"vw":53.740115},{"c":54.2559,"h":54.31,"l":53.82,"n":523,"o":53.82,"t":"2025-08-28T04:00:00Z","v":30335,"vw":54.208071},{"c":54.07,"h":54.3499,"l":53.825,"n":950,"o":54.23,"t":"2025-08-29T04:00:00Z","v":56788,"vw":54.013641},{"c":53.64,"h":53.65,"l":52.945,"n":1080,"o":53.31,"t":"2025-09-02T04:00:00Z","v":75049,"vw":53.236111},{"c":54.43,"h":54.43,"l":54.125,"n":666,"o":54.125,"t":"2025-09-03T04:00:00Z","v":20192,"vw":54.258622},{"c":54.87,"h":54.89,"l":54.19,"n":933,"o":54.37,"t":"2025-09-04T04:00:00Z","v":56014,"vw":54.638225},{"c":54.9,"h":55.22,"l":54.48,"n":786,"o":55.02,"t":"2025-09-05T04:00:00Z","v":36772,"vw":54.87876},{"c":55.266,"h":55.37,"l":55.14,"n":816,"o":55.18,"t":"2025-09-08T04:00:00Z","v":31268,"vw":55.23775},{"c":55.6503,"h":55.6503,"l":55.31,"n":899,"o":55.35,"t":"2025-09-09T04:00:00Z","v":50521,"vw":55.536479},{"c":54.8843,"h":55.66,"l":54.76,"n":933,"o":55.66,"t":"2025-09-10T04:00:00Z","v":38587,"vw":55.106394},{"c":55.2932,"h":55.36,"l":55,"n":985,"o":55.03,"t":"2025-09-11T04:00:00Z","v":64601,"vw":55.192781},{"c":55.3078,"h":55.34,"l":55.08,"n":766,"o":55.25,"t":"2025-09-12T04:00:00Z","v":44150,"vw":55.216152},{"c":56.0773,"h":56.09,"l":55.52,"n":788,"o":55.52,"t":"2025-09-15T04:00:00Z","v":53061,"vw":55.911321},{"c":56.2654,"h":56.31,"l":55.9901,"n":648,"o":56.21,"t":"2025-09-16T04:00:00Z","v":27783,"vw":56.133411},{"c":56.3117,"h":56.45,"l":55.845,"n":812,"o":56.35,"t":"2025-09-17T04:00:00Z","v":33285,"vw":56.232534},{"c":56.72,"h":56.87,"l":56.57,"n":829,"o":56.66,"t":"2025-09-18T04:00:00Z","v":43877,"vw":56.724178},{"c":57.08,"h":57.08,"l":56.8,"n":603,"o":57.02,"t":"2025-09-19T04:00:00Z","v":26009,"vw":56.933407},{"c":57.0212,"h":57.16,"l":56.88,"n":793,"o":56.9,"t":"2025-09-22T04:00:00Z","v":66287,"vw":57.053564},{"c":56.26,"h":57.15,"l":56.2,"n":923,"o":57.15,"t":"2025-09-23T04:00:00Z","v":58904,"vw":56.67209},{"c":56.15,"h":56.61,"l":56,"n":644,"o":56.61,"t":"2025-09-24T04:00:00Z","v":48097,"vw":56.378259},{"c":55.85,"h":55.98,"l":55.38,"n":620,"o":55.86,"t":"2025-09-25T04:00:00Z","v":31418,"vw":55.794073},{"c":56.0425,"h":56.0644,"l":55.65,"n":677,"o":55.84,"t":"2025-09-26T04:00:00Z","v":26536,"vw":55.935496},{"c":56.57,"h":56.575,"l":56.4,"n":561,"o":56.41,"t":"2025-09-29T04:00:00Z","v":16932,"vw":56.476551},{"c":55.8291,"h":56.36,"l":55.47,"n":805,"o":56.36,"t":"2025-09-30T04:00:00Z","v":41442,"vw":55.699007},{"c":55.4347,"h":55.6883,"l":55.34,"n":680,"o":55.39,"t":"2025-10-01T04:00:00Z","v":26752,"vw":55.480744},{"c":55.8956,"h":55.8956,"l":55.3034,"n":637,"o":55.64,"t":"2025-10-02T04:00:00Z","v":37604,"vw":55.642408},{"c":55.7403,"h":56.125,"l":55.68,"n":799,"o":55.85,"t":"2025-10-03T04:00:00Z","v":28724,"vw":55.856306},{"c":56.3143,"h":56.45,"l":55.6127,"n":769,"o":55.94,"t":"2025-10-06T04:00:00Z","v":42597,"vw":56.003888},{"c":55.8131,"h":56.41,"l":55.525,"n":761,"o":56.41,"t":"2025-10-07T04:00:00Z","v":34731,"vw":55.852892},{"c":56.0889,"h":56.1567,"l":55.875,"n":706,"o":55.97,"t":"2025-10-08T04:00:00Z","v":30194,"vw":56.01406},{"c":55.9351,"h":56.08,"l":55.66,"n":785,"o":56.08,"t":"2025-10-09T04:00:00Z","v":46791,"vw":55.822442},{"c":54.1381,"h":56.12,"l":54.09,"n":1140,"o":55.87,"t":"2025-10-10T04:00:00Z","v":69274,"vw":54.879429},{"c":54.9179,"h":54.9701,"l":54.52,"n":1205,"o":54.76,"t":"2025-10-13T04:00:00Z","v":52615,"vw":54.818829},{"c":54.7174,"h":55.0947,"l":53.8675,"n":1025,"o":54.21,"t":"2025-10-14T04:00:00Z","v":78551,"vw":54.694663},{"c":54.6648,"h":55.41,"l":54.54,"n":807,"o":55.1,"t":"2025-10-15T04:00:00Z","v":50979,"vw":54.981753},{"c":54.2564,"h":55.23,"l":54.04,"n":1152,"o":55.02,"t":"2025-10-16T04:00:00Z","v":36564,"vw":54.691452},{"c":54.5,"h":54.66,"l":54.02,"n":892,"o":54.02,"t":"2025-10-17T04:00:00Z","v":37938,"vw":54.362096},{"c":55.723,"h":55.795,"l":54.83,"n":760,"o":54.83,"t":"2025-10-20T04:00:00Z","v":30120,"vw":55.559788},{"c":55.9918,"h":56.06,"l":55.7466,"n":814,"o":55.83,"t":"2025-10-21T04:00:00Z","v":41792,"vw":55.98662},{"c":55.1025,"h":55.6799,"l":54.7451,"n":768,"o":55.67,"t":"2025-10-22T04:00:00Z","v":30925,"vw":55.211626},{"c":55.4404,"h":55.535,"l":55.254,"n":495,"o":55.27,"t":"2025-10-23T04:00:00Z","v":11519,"vw":55.387537},{"c":55.879,"h":56.1115,"l":55.8568,"n":438,"o":55.93,"t":"2025-10-24T04:00:00Z","v":21416,"vw":55.994305},{"c":56.8868,"h":56.91,"l":56.535,"n":481,"o":56.68,"t":"2025-10-27T04:00:00Z","v":22614,"vw":56.752547},{"c":56.9441,"h":57.2202,"l":56.9441,"n":565,"o":57.1,"t":"2025-10-28T04:00:00Z","v":64330,"vw":57.096549},{"c":56.7715,"h":56.96,"l":56.48,"n":816,"o":56.96,"t":"2025-10-29T04:00:00Z","v":90196,"vw":56.680284},{"c":55.68,"h":56.3868,"l":55.68,"n":762,"o":56.01,"t":"2025-10-30T04:00:00Z","v":43317,"vw":56.160477},{"c":56.1201,"h":56.365,"l":56.0346,"n":421,"o":56.2095,"t":"2025-10-31T04:00:00Z","v":11382,"vw":56.209706},{"c":56.0297,"h":56.47,"l":55.805,"n":492,"o":56.47,"t":"2025-11-03T05:00:00Z","v":17709,"vw":55.983064},{"c":54.9456,"h":55.5699,"l":54.8901,"n":531,"o":54.93,"t":"2025-11-04T05:00:00Z","v":88452,"vw":55.371233},{"c":55.0272,"h":55.1909,"l":54.6925,"n":442,"o":54.94,"t":"2025-11-05T05:00:00Z","v":12660,"vw":55.056685},{"c":53.8917,"h":54.85,"l":53.83,"n":803,"o":54.85,"t":"2025-11-06T05:00:00Z","v":30420,"vw":54.169941},{"c":53.9988,"h":54,"l":53.17,"n":1265,"o":53.65,"t":"2025-11-07T05:00:00Z","v":83951,"vw":53.595341},{"c":54.88,"h":54.94,"l":54.4,"n":920,"o":54.72,"t":"2025-11-10T05:00:00Z","v":62487,"vw":54.781661},{"c":55.1028,"h":55.1925,"l":54.69,"n":619,"o":54.69,"t":"2025-11-11T05:00:00Z","v":22508,"vw":55.020082},{"c":54.8998,"h":55.29,"l":54.705,"n":1118,"o":55.29,"t":"2025-11-12T05:00:00Z","v":44489,"vw":54.924306},{"c":53.7084,"h":54.65,"l":53.66,"n":690,"o":54.61,"t":"2025-11-13T05:00:00Z","v":20068,"vw":54.034815},{"c":53.4542,"h":53.91,"l":52.98,"n":627,"o":53.02,"t":"2025-11-14T05:00:00Z","v":23278,"vw":53.406169},{"c":52.9704,"h":53.75,"l":52.73,"n":789,"o":53.45,"t":"2025-11-17T05:00:00Z","v":30497,"vw":53.202613},{"c":52.6703,"h":52.96,"l":52.18,"n":715,"o":52.6,"t":"2025-11-18T05:00:00Z","v":76521,"vw":52.519609},{"c":52.3263,"h":52.995,"l":52.141,"n":747,"o":52.7,"t":"2025-11-19T05:00:00Z","v":26349,"vw":52.380813},{"c":51.0243,"h":53.16,"l":51,"n":1769,"o":53.16,"t":"2025-11-20T05:00:00Z","v":116739,"vw":51.485123},{"c":51.7139,"h":52.12,"l":51.08,"n":750,"o":51.18,"t":"2025-11-21T05:00:00Z","v":30342,"vw":51.643389},{"c":52.84,"h":52.89,"l":52.21,"n":939,"o":52.21,"t":"2025-11-24T05:00:00Z","v":41786,"vw":52.668396},{"c":53.5202,"h":53.58,"l":53,"n":1030,"o":53.05,"t":"2025-11-25T05:00:00Z","v":46236,"vw":53.331347},{"c":53.6066,"h":53.84,"l":53.59,"n":655,"o":53.67,"t":"2025-11-26T05:00:00Z","v":25727,"vw":53.684739},{"c":54.1074,"h":54.11,"l":53.8,"n":423,"o":53.8,"t":"2025-11-28T05:00:00Z","v":9161,"vw":54.02724},{"c":53.91,"h":54.14,"l":53.6801,"n":487,"o":53.73,"t":"2025-12-01T05:00:00Z","v":19828,"vw":53.993705},{"c":54.3769,"h":54.53,"l":53.96,"n":692,"o":54.08,"t":"2025-12-02T05:00:00Z","v":29703,"vw":54.327879},{"c":54.2747,"h":54.41,"l":54.12,"n":360,"o":54.12,"t":"2025-12-03T05:00:00Z","v":13336,"vw":54.352589},{"c":54.375,"h":54.55,"l":54.007,"n":549,"o":54.55,"t":"2025-12-04T05:00:00Z","v":21727,"vw":54.268004},{"c":54.7742,"h":55.025,"l":54.47,"n":559,"o":54.47,"t":"2025-12-05T05:00:00Z","v":18686,"vw":54.772694},{"c":54.5046,"h":54.86,"l":54.2835,"n":484,"o":54.81,"t":"2025-12-08T05:00:00Z","v":20015,"vw":54.495007},{"c":54.6098,"h":54.7184,"l":54.33,"n":451,"o":54.33,"t":"2025-12-09T05:00:00Z","v":22847,"vw":54.533928},{"c":54.5869,"h":54.77,"l":54.21,"n":563,"o":54.45,"t":"2025-12-10T05:00:00Z","v":29042,"vw":54.43455},{"c":54.5441,"h":54.65,"l":54.3,"n":1141,"o":54.36,"t":"2025-12-11T05:00:00Z","v":48345,"vw":54.526039},{"c":54.2446,"h":54.69,"l":54.0237,"n":780,"o":54.53,"t":"2025-12-12T05:00:00Z","v":33064,"vw":54.305403},{"c":53.5319,"h":54.31,"l":53.42,"n":605,"o":54.31,"t":"2025-12-15T05:00:00Z","v":27999,"vw":53.628338},{"c":53.6607,"h":53.72,"l":53.25,"n":1018,"o":53.25,"t":"2025-12-16T05:00:00Z","v":57852,"vw":53.498011},{"c":53.0903,"h":53.9858,"l":53.085,"n":690,"o":53.86,"t":"2025-12-17T05:00:00Z","v":30306,"vw":53.525601},{"c":53.6653,"h":54.05,"l":53.52,"n":868,"o":53.59,"t":"2025-12-18T05:00:00Z","v":37236,"vw":53.726904},{"c":53.9809,"h":54.12,"l":53.77,"n":601,"o":53.77,"t":"2025-12-19T05:00:00Z","v":20742,"vw":53.95792},{"c":54.23,"h":54.32,"l":54.13,"n":586,"o":54.24,"t":"2025-12-22T05:00:00Z","v":13032,"vw":54.229791},{"c":54.2848,"h":54.285,"l":54,"n":625,"o":54.09,"t":"2025-12-23T05:00:00Z","v":18961,"vw":54.175457},{"c":54.4503,"h":54.525,"l":54.16,"n":392,"o":54.16,"t":"2025-12-24T05:00:00Z","v":14358,"vw":54.45727},{"c":54.5065,"h":54.56,"l":54.38,"n":667,"o":54.39,"t":"2025-12-26T05:00:00Z","v":36840,"vw":54.481606},{"c":54.39,"h":54.48,"l":54.17,"n":546,"o":54.17,"t":"2025-12-29T05:00:00Z","v":39376,"vw":54.325189},{"c":54.3319,"h":54.54,"l":54.28,"n":387,"o":54.28,"t":"2025-12-30T05:00:00Z","v":15049,"vw":54.402942},{"c":53.9473,"h":54.2,"l":53.935,"n":561,"o":54.2,"t":"2025-12-31T05:00:00Z","v":30222,"vw":54.041716},{"c":53.4022,"h":54.25,"l":53.22,"n":646,"o":54.25,"t":"2026-01-02T05:00:00Z","v":26177,"vw":53.447017},{"c":54.155,"h":54.4661,"l":53.52,"n":1052,"o":53.52,"t":"2026-01-05T05:00:00Z","v":44184,"vw":54.234342},{"c":54.5106,"h":54.5106,"l":54.09,"n":732,"o":54.09,"t":"2026-01-06T05:00:00Z","v":32973,"vw":54.317018},{"c":54.52,"h":54.88,"l":54.3,"n":968,"o":54.47,"t":"2026-01-07T05:00:00Z","v":61655,"vw":54.522802},{"c":54.46,"h":54.49,"l":54.008,"n":1391,"o":54.36,"t":"2026-01-08T05:00:00Z","v":76997,"vw":54.337406},{"c":54.28,"h":54.4,"l":53.82,"n":825,"o":54.35,"t":"2026-01-09T05:00:00Z","v":45259,"vw":54.213961},{"c":54.2562,"h":54.42,"l":53.97,"n":572,"o":54.07,"t":"2026-01-12T05:00:00Z","v":29017,"vw":54.294406},{"c":53.8685,"h":54.43,"l":53.58,"n":1522,"o":54.11,"t":"2026-01-13T05:00:00Z","v":58137,"vw":53.821243},{"c":53.0412,"h":53.58,"l":52.655,"n":876,"o":53.58,"t":"2026-01-14T05:00:00Z","v":30274,"vw":53.048634},{"c":52.7297,"h":53.28,"l":52.64,"n":1069,"o":53.28,"t":"2026-01-15T05:00:00Z","v":57182,"vw":52.876692},{"c":52.3289,"h":52.85,"l":52.3,"n":740,"o":52.85,"t":"2026-01-16T05:00:00Z","v":40254,"vw":52.487065},{"c":51.09,"h":51.72,"l":51.03,"n":863,"o":51.3,"t":"2026-01-20T05:00:00Z","v":65665,"vw":51.451489},{"c":51.2785,"h":51.555,"l":50.83,"n":702,"o":51.14,"t":"2026-01-21T05:00:00Z","v":116281,"vw":51.416217},{"c":51.93,"h":52.0522,"l":51.8,"n":969,"o":51.9,"t":"2026-01-22T05:00:00Z","v":71135,"vw":51.885133},{"c":52.1153,"h":52.35,"l":51.84,"n":760,"o":51.86,"t":"2026-01-23T05:00:00Z","v":29857,"vw":52.15455},{"c":52.5056,"h":52.77,"l":52.17,"n":1096,"o":52.17,"t":"2026-01-26T05:00:00Z","v":1103418,"vw":52.438461},{"c":52.6667,"h":52.74,"l":52.4267,"n":835,"o":52.7,"t":"2026-01-27T05:00:00Z","v":146864,"vw":52.570042},{"c":52.5119,"h":53.0601,"l":52.43,"n":952,"o":52.8,"t":"2026-01-28T05:00:00Z","v":92959,"vw":52.640553},{"c":52.248,"h":52.52,"l":51.35,"n":940,"o":52.52,"t":"2026-01-29T05:00:00Z","v":113901,"vw":51.792482},{"c":51.3205,"h":52.04,"l":51.22,"n":994,"o":51.88,"t":"2026-01-30T05:00:00Z","v":88425,"vw":51.620989},{"c":51.4753,"h":51.75,"l":51.11,"n":970,"o":51.11,"t":"2026-02-02T05:00:00Z","v":125274,"vw":51.585861},{"c":49.4764,"h":51.22,"l":49.1651,"n":1062,"o":51.22,"t":"2026-02-03T05:00:00Z","v":99715,"vw":49.645643},{"c":48.8,"h":49.32,"l":48.36,"n":1997,"o":49.32,"t":"2026-02-04T05:00:00Z","v":156037,"vw":48.975271},{"c":47.7272,"h":48.48,"l":47.63,"n":906,"o":48.06,"t":"2026-02-05T05:00:00Z","v":111344,"vw":47.855021},{"c":47.68,"h":47.94,"l":46.9807,"n":2042,"o":47.64,"t":"2026-02-06T05:00:00Z","v":116717,"vw":47.390168},{"c":48.03,"h":48.16,"l":47.44,"n":1197,"o":47.66,"t":"2026-02-09T05:00:00Z","v":327118,"vw":47.634161},{"c":48.27,"h":48.925,"l":48.27,"n":1980,"o":48.28,"t":"2026-02-10T05:00:00Z","v":152169,"vw":48.666715},{"c":47.29,"h":48.56,"l":47.04,"n":1193,"o":48.56,"t":"2026-02-11T05:00:00Z","v":190970,"vw":47.310401},{"c":45.9162,"h":47.31,"l":45.7,"n":1455,"o":47.31,"t":"2026-02-12T05:00:00Z","v":78953,"vw":46.049158},{"c":45.887,"h":46.205,"l":45.67,"n":2189,"o":45.79,"t":"2026-02-13T05:00:00Z","v":75243,"vw":45.976191},{"c":45.94,"h":46.2278,"l":45.28,"n":2610,"o":45.85,"t":"2026-02-17T05:00:00Z","v":225593,"vw":45.884684},{"c":46.74,"h":46.86,"l":46.04,"n":1760,"o":46.04,"t":"2026-02-18T05:00:00Z","v":182437,"vw":46.50898},{"c":46.5116,"h":46.72,"l":46.32,"n":903,"o":46.58,"t":"2026-02-19T05:00:00Z","v":81622,"vw":46.530892},{"c":47,"h":47.28,"l":46.22,"n":1483,"o":46.22,"t":"2026-02-20T05:00:00Z","v":150057,"vw":46.906978},{"c":45.71,"h":46.68,"l":45.58,"n":2712,"o":46.68,"t":"2026-02-23T05:00:00Z","v":194622,"vw":45.869666},{"c":46.39,"h":46.52,"l":45.57,"n":960,"o":45.57,"t":"2026-02-24T05:00:00Z","v":73109,"vw":46.21922},{"c":46.9908,"h":47,"l":46.33,"n":627,"o":46.42,"t":"2026-02-25T05:00:00Z","v":40607,"vw":46.79111},{"c":47.45,"h":47.45,"l":46.99,"n":1176,"o":47.04,"t":"2026-02-26T05:00:00Z","v":107511,"vw":47.268636},{"c":47.2859,"h":47.31,"l":46.825,"n":1239,"o":46.87,"t":"2026-02-27T05:00:00Z","v":131107,"vw":47.0767},{"c":47.197,"h":47.32,"l":46.26,"n":809,"o":46.26,"t":"2026-03-02T05:00:00Z","v":57323,"vw":47.10093},{"c":47.1397,"h":47.34,"l":45.92,"n":1875,"o":46.08,"t":"2026-03-03T05:00:00Z","v":122875,"vw":46.69208},{"c":47.79,"h":48,"l":47.22,"n":1800,"o":47.29,"t":"2026-03-04T05:00:00Z","v":151393,"vw":47.845978},{"c":48.306,"h":48.528,"l":47.9,"n":1827,"o":47.9,"t":"2026-03-05T05:00:00Z","v":220278,"vw":48.170074},{"c":47.8266,"h":48,"l":47.35,"n":1802,"o":47.63,"t":"2026-03-06T05:00:00Z","v":132011,"vw":47.823358},{"c":47.8181,"h":47.91,"l":46.75,"n":781,"o":47.16,"t":"2026-03-09T04:00:00Z","v":40943,"vw":47.404071},{"c":47.3964,"h":47.8,"l":47.22,"n":839,"o":47.77,"t":"2026-03-10T04:00:00Z","v":48914,"vw":47.491969},{"c":47.33,"h":47.87,"l":46.99,"n":563,"o":47.48,"t":"2026-03-11T04:00:00Z","v":28359,"vw":47.30882},{"c":46.4391,"h":47.305,"l":46.43,"n":663,"o":46.92,"t":"2026-03-12T04:00:00Z","v":48248,"vw":46.764568},{"c":45.9548,"h":46.74,"l":45.83,"n":1058,"o":46.43,"t":"2026-03-13T04:00:00Z","v":69446,"vw":46.201132},{"c":46.6695,"h":46.75,"l":46.35,"n":836,"o":46.35,"t":"2026-03-16T04:00:00Z","v":70822,"vw":46.63409},{"c":47.0904,"h":47.435,"l":46.85,"n":634,"o":46.85,"t":"2026-03-17T04:00:00Z","v":30535,"vw":47.162254},{"c":46.3831,"h":47.09,"l":46.36,"n":1142,"o":46.85,"t":"2026-03-18T04:00:00Z","v":17450,"vw":46.583599},{"c":45.82,"h":46.26,"l":45.54,"n":991,"o":45.89,"t":"2026-03-19T04:00:00Z","v":53431,"vw":45.800511},{"c":45.1684,"h":45.58,"l":44.91,"n":841,"o":45.58,"t":"2026-03-20T04:00:00Z","v":44642,"vw":45.20782},{"c":45.85,"h":46.18,"l":45.6,"n":1451,"o":45.71,"t":"2026-03-23T04:00:00Z","v":118937,"vw":45.924096},{"c":44.5679,"h":45.36,"l":44.56,"n":774,"o":45.36,"t":"2026-03-24T04:00:00Z","v":22060,"vw":44.783732},{"c":44.8209,"h":45.51,"l":44.47,"n":838,"o":45.22,"t":"2026-03-25T04:00:00Z","v":47067,"vw":45.091183},{"c":44.1045,"h":45.01,"l":44.06,"n":510,"o":44.31,"t":"2026-03-26T04:00:00Z","v":26950,"vw":44.309452},{"c":42.8984,"h":43.72,"l":42.8,"n":606,"o":43.72,"t":"2026-03-27T04:00:00Z","v":26385,"vw":43.110327},{"c":43.19,"h":43.63,"l":42.98,"n":1706,"o":43.26,"t":"2026-03-30T04:00:00Z","v":59974,"vw":43.245245},{"c":44.73,"h":44.82,"l":43.67,"n":725,"o":43.7,"t":"2026-03-31T04:00:00Z","v":21284,"vw":44.451694},{"c":44.77,"h":45.2,"l":44.51,"n":1909,"o":44.97,"t":"2026-04-01T04:00:00Z","v":131436,"vw":44.883638},{"c":45.02,"h":45.08,"l":43.9,"n":1006,"o":44.15,"t":"2026-04-02T04:00:00Z","v":32122,"vw":44.7262},{"c":45.2469,"h":45.36,"l":45.02,"n":950,"o":45.02,"t":"2026-04-06T04:00:00Z","v":97580,"vw":45.213073},{"c":45.0269,"h":45.07,"l":44.48,"n":805,"o":45.02,"t":"2026-04-07T04:00:00Z","v":53308,"vw":44.799282},{"c":45.89,"h":46.75,"l":45.7601,"n":921,"o":46.75,"t":"2026-04-08T04:00:00Z","v":45475,"vw":46.240077},{"c":45.7325,"h":45.86,"l":45.1705,"n":674,"o":45.86,"t":"2026-04-09T04:00:00Z","v":23466,"vw":45.544346},{"c":45.3929,"h":45.85,"l":45.14,"n":711,"o":45.85,"t":"2026-04-10T04:00:00Z","v":25966,"vw":45.347669},{"c":46.4435,"h":46.45,"l":45.24,"n":1178,"o":45.24,"t":"2026-04-13T04:00:00Z","v":61685,"vw":46.083449},{"c":47.36,"h":47.57,"l":46.83,"n":1085,"o":46.83,"t":"2026-04-14T04:00:00Z","v":80672,"vw":47.236803},{"c":48.8031,"h":48.9,"l":47.52,"n":1122,"o":47.58,"t":"2026-04-15T04:00:00Z","v":125797,"vw":48.330624},{"c":49.0113,"h":49.235,"l":48.675,"n":1465,"o":49.22,"t":"2026-04-16T04:00:00Z","v":72324,"vw":48.942083},{"c":49.57,"h":49.92,"l":49.42,"n":722,"o":49.42,"t":"2026-04-17T04:00:00Z","v":47279,"vw":49.564937},{"c":49.6221,"h":49.63,"l":49.2128,"n":604,"o":49.29,"t":"2026-04-20T04:00:00Z","v":25502,"vw":49.520188},{"c":49.0598,"h":50.08,"l":49.01,"n":664,"o":49.76,"t":"2026-04-21T04:00:00Z","v":35215,"vw":49.428},{"c":49.4829,"h":49.6,"l":49.289,"n":665,"o":49.48,"t":"2026-04-22T04:00:00Z","v":35155,"vw":49.402976},{"c":48.19,"h":48.89,"l":47.67,"n":678,"o":48.89,"t":"2026-04-23T04:00:00Z","v":58887,"vw":48.308966},{"c":48.8786,"h":48.89,"l":48.23,"n":885,"o":48.34,"t":"2026-04-24T04:00:00Z","v":34095,"vw":48.542943},{"c":48.7134,"h":49.09,"l":48.56,"n":590,"o":48.56,"t":"2026-04-27T04:00:00Z","v":36968,"vw":48.791837},{"c":48.3609,"h":48.56,"l":48.2952,"n":954,"o":48.46,"t":"2026-04-28T04:00:00Z","v":27243,"vw":48.408022},{"c":48.32,"h":48.4,"l":47.87,"n":561,"o":47.87,"t":"2026-04-29T04:00:00Z","v":31548,"vw":48.207112},{"c":48.36,"h":48.5,"l":47.52,"n":745,"o":48.2,"t":"2026-04-30T04:00:00Z","v":66241,"vw":48.072647},{"c":49.0109,"h":49.23,"l":48.68,"n":719,"o":48.68,"t":"2026-05-01T04:00:00Z","v":31122,"vw":49.044259},{"c":49.05,"h":49.48,"l":48.9,"n":793,"o":48.96,"t":"2026-05-04T04:00:00Z","v":35338,"vw":49.120156},{"c":48.5687,"h":48.97,"l":48.45,"n":648,"o":48.97,"t":"2026-05-05T04:00:00Z","v":36496,"vw":48.654945},{"c":49.12,"h":49.33,"l":48.735,"n":1077,"o":48.84,"t":"2026-05-06T04:00:00Z","v":72949,"vw":49.060191},{"c":49.36,"h":49.77,"l":49.2,"n":911,"o":49.41,"t":"2026-05-07T04:00:00Z","v":40749,"vw":49.472194},{"c":48.9167,"h":48.99,"l":48.65,"n":782,"o":48.99,"t":"2026-05-08T04:00:00Z","v":52379,"vw":48.88793},{"c":48.0203,"h":48.51,"l":47.97,"n":796,"o":48.48,"t":"2026-05-11T04:00:00Z","v":59833,"vw":48.25489},{"c":47.88,"h":48.06,"l":47.69,"n":984,"o":47.98,"t":"2026-05-12T04:00:00Z","v":84999,"vw":47.897511},{"c":47.93,"h":48.05,"l":47.33,"n":711,"o":47.5,"t":"2026-05-13T04:00:00Z","v":45623,"vw":47.771302},{"c":47.9698,"h":48.2171,"l":47.53,"n":389,"o":47.77,"t":"2026-05-14T04:00:00Z","v":35220,"vw":48.00357},{"c":48.05,"h":48.3149,"l":47.685,"n":784,"o":47.76,"t":"2026-05-15T04:00:00Z","v":43211,"vw":48.072167},{"c":48.4023,"h":48.7517,"l":47.82,"n":1471,"o":47.85,"t":"2026-05-18T04:00:00Z","v":68857,"vw":48.369964},{"c":47.8479,"h":48.74,"l":47.79,"n":998,"o":48.28,"t":"2026-05-19T04:00:00Z","v":43917,"vw":48.16925},{"c":48.2495,"h":48.25,"l":47.3,"n":1110,"o":47.62,"t":"2026-05-20T04:00:00Z","v":53343,"vw":47.832469},{"c":48.11,"h":48.39,"l":47.27,"n":753,"o":47.72,"t":"2026-05-21T04:00:00Z","v":38364,"vw":47.749677},{"c":48.1723,"h":48.72,"l":48.11,"n":678,"o":48.28,"t":"2026-05-22T04:00:00Z","v":49079,"vw":48.344395},{"c":48.02,"h":48.37,"l":47.96,"n":824,"o":48.14,"t":"2026-05-26T04:00:00Z","v":49662,"vw":48.097105},{"c":48.3813,"h":48.675,"l":47.79,"n":745,"o":47.79,"t":"2026-05-27T04:00:00Z","v":54570,"vw":48.456479},{"c":48.81,"h":48.89,"l":48.22,"n":1123,"o":48.31,"t":"2026-05-28T04:00:00Z","v":45428,"vw":48.656256},{"c":49.244,"h":49.42,"l":48.82,"n":922,"o":48.82,"t":"2026-05-29T04:00:00Z","v":48071,"vw":49.208266},{"c":49.89,"h":50.13,"l":49.34,"n":1363,"o":49.45,"t":"2026-06-01T04:00:00Z","v":71243,"vw":49.875113},{"c":48.7936,"h":49.06,"l":48.61,"n":872,"o":49.06,"t":"2026-06-02T04:00:00Z","v":40435,"vw":48.9201},{"c":47.9065,"h":48.43,"l":47.73,"n":825,"o":48.43,"t":"2026-06-03T04:00:00Z","v":47962,"vw":47.866362},{"c":48.365,"h":48.855,"l":48.305,"n":729,"o":48.34,"t":"2026-06-04T04:00:00Z","v":46989,"vw":48.581203},{"c":47.2498,"h":48.33,"l":47.0299,"n":799,"o":48.3,"t":"2026-06-05T04:00:00Z","v":42459,"vw":47.572032},{"c":46.825,"h":47.34,"l":46.81,"n":942,"o":47.17,"t":"2026-06-08T04:00:00Z","v":95931,"vw":46.992551},{"c":46.4549,"h":47.41,"l":45.825,"n":660,"o":46.87,"t":"2026-06-09T04:00:00Z","v":46029,"vw":46.465269},{"c":45.62,"h":46.42,"l":45.62,"n":542,"o":45.99,"t":"2026-06-10T04:00:00Z","v":38257,"vw":46.069437},{"c":45.8063,"h":45.8063,"l":44.74,"n":1031,"o":45.49,"t":"2026-06-11T04:00:00Z","v":62266,"vw":45.446775},{"c":45.4734,"h":45.88,"l":44.91,"n":466,"o":45.88,"t":"2026-06-12T04:00:00Z","v":27295,"vw":45.38611},{"c":46.7175,"h":47.16,"l":46.15,"n":550,"o":46.15,"t":"2026-06-15T04:00:00Z","v":22562,"vw":46.764599},{"c":46.86,"h":46.94,"l":46.58,"n":503,"o":46.64,"t":"2026-06-16T04:00:00Z","v":28193,"vw":46.760251},{"c":45.4142,"h":46.59,"l":45.38,"n":727,"o":46.59,"t":"2026-06-17T04:00:00Z","v":37585,"vw":46.005692},{"c":45.9352,"h":45.96,"l":45.19,"n":624,"o":45.61,"t":"2026-06-18T04:00:00Z","v":38352,"vw":45.654189},{"c":44.7489,"h":45.8,"l":44.66,"n":788,"o":45.31,"t":"2026-06-22T04:00:00Z","v":60296,"vw":45.046779},{"c":44.77,"h":45.13,"l":44.56,"n":493,"o":44.56,"t":"2026-06-23T04:00:00Z","v":37142,"vw":44.904555},{"c":45.1249,"h":45.96,"l":44.73,"n":720,"o":44.73,"t":"2026-06-24T04:00:00Z","v":36593,"vw":45.350351},{"c":43.92,"h":44.86,"l":43.9,"n":864,"o":44.86,"t":"2026-06-25T04:00:00Z","v":36851,"vw":44.204706},{"c":45.2774,"h":45.32,"l":43.93,"n":641,"o":43.93,"t":"2026-06-26T04:00:00Z","v":34249,"vw":44.730195},{"c":45.7253,"h":46.26,"l":45.67,"n":823,"o":45.7,"t":"2026-06-29T04:00:00Z","v":36681,"vw":45.82337},{"c":45.5755,"h":45.69,"l":45.331,"n":643,"o":45.45,"t":"2026-06-30T04:00:00Z","v":53933,"vw":45.539379},{"c":46.9748,"h":47.37,"l":46.2567,"n":1084,"o":46.31,"t":"2026-07-01T04:00:00Z","v":58683,"vw":46.990473},{"c":47.4751,"h":47.52,"l":46.97,"n":840,"o":46.97,"t":"2026-07-02T04:00:00Z","v":44084,"vw":47.311149},{"c":47.5902,"h":47.7101,"l":47.1,"n":633,"o":47.36,"t":"2026-07-06T04:00:00Z","v":45897,"vw":47.580843},{"c":48.0095,"h":48.36,"l":47.972,"n":854,"o":48.15,"t":"2026-07-07T04:00:00Z","v":25640,"vw":48.164364},{"c":47.5473,"h":47.82,"l":47.1101,"n":450,"o":47.82,"t":"2026-07-08T04:00:00Z","v":12507,"vw":47.352763},{"c":48.0457,"h":48.0457,"l":46.63,"n":563,"o":46.69,"t":"2026-07-09T04:00:00Z","v":29138,"vw":47.631902},{"c":48.24,"h":48.7868,"l":48.115,"n":464,"o":48.62,"t":"2026-07-10T04:00:00Z","v":17011,"vw":48.344317},{"c":48.4244,"h":48.87,"l":48.3,"n":362,"o":48.32,"t":"2026-07-13T04:00:00Z","v":18092,"vw":48.470941},{"c":48.2349,"h":48.4,"l":47.7,"n":456,"o":47.7,"t":"2026-07-14T04:00:00Z","v":12425,"vw":48.139908},{"c":49.1813,"h":49.455,"l":48.56,"n":968,"o":48.56,"t":"2026-07-15T04:00:00Z","v":93785,"vw":49.159781},{"c":49.13,"h":49.55,"l":49,"n":899,"o":49.38,"t":"2026-07-16T04:00:00Z","v":89790,"vw":49.372688},{"c":48.4298,"h":48.475,"l":47.95,"n":877,"o":48.16,"t":"2026-07-17T04:00:00Z","v":154123,"vw":48.208757},{"c":48.6101,"h":49.01,"l":48.17,"n":490,"o":48.23,"t":"2026-07-20T04:00:00Z","v":47538,"vw":48.512352},{"c":48.2147,"h":48.4,"l":48.13,"n":1131,"o":48.3,"t":"2026-07-21T04:00:00Z","v":225890,"vw":48.251276},{"c":47.2125,"h":48.2,"l":47.11,"n":450,"o":48.2,"t":"2026-07-22T04:00:00Z","v":47742,"vw":47.412565},{"c":45.81,"h":46.37,"l":45.57,"n":948,"o":46.33,"t":"2026-07-23T04:00:00Z","v":52019,"vw":45.844569},{"c":46.37,"h":46.81,"l":46.06,"n":1037,"o":46.06,"t":"2026-07-24T04:00:00Z","v":100874,"vw":46.471992},{"c":47.6576,"h":47.89,"l":47.07,"n":1293,"o":47.07,"t":"2026-07-27T04:00:00Z","v":110479,"vw":47.691726},{"c":48.7742,"h":48.9,"l":47.97,"n":1054,"o":47.97,"t":"2026-07-28T04:00:00Z","v":53143,"vw":48.66706},{"c":48.8927,"h":49.75,"l":48.694,"n":2078,"o":48.7055,"t":"2026-07-29T04:00:00Z","v":204884,"vw":48.933258},{"c":48.6804,"h":48.69,"l":48.08,"n":780,"o":48.48,"t":"2026-07-30T04:00:00Z","v":42104,"vw":48.472581},{"c":49.02,"h":49.07,"l":48.34,"n":670,"o":48.46,"t":"2026-07-31T04:00:00Z","v":31912,"vw":48.820013},{"c":50.0329,"h":50.56,"l":49.86,"n":816,"o":49.86,"t":"2026-08-03T04:00:00Z","v":81065,"vw":50.16827},{"c":50.5825,"h":50.66,"l":49.52,"n":679,"o":49.52,"t":"2026-08-04T04:00:00Z","v":25962,"vw":50.410104},{"c":50.8527,"h":51.52,"l":50.49,"n":856,"o":51.52,"t":"2026-08-05T04:00:00Z","v":38521,"vw":50.856991},{"c":50.8117,"h":50.82,"l":50.49,"n":478,"o":50.49,"t":"2026-08-06T04:00:00Z","v":20250,"vw":50.672826},{"c":51.7809,"h":52.015,"l":51.15,"n":743,"o":51.15,"t":"2026-08-07T04:00:00Z","v":48442,"vw":51.750079},{"c":52.19,"h":52.22,"l":51.53,"n":552,"o":51.53,"t":"2026-08-10T04:00:00Z","v":30244,"vw":52.024249},{"c":51.9784,"h":52.395,"l":51.86,"n":560,"o":52.11,"t":"2026-08-11T04:00:00Z","v":26045,"vw":52.053218},{"c":51.1223,"h":51.35,"l":51.04,"n":464,"o":51.3,"t":"2026-08-12T04:00:00Z","v":11967,"vw":51.182473},{"c":52.1025,"h":52.13,"l":51.26,"n":564,"o":51.5,"t":"2026-08-13T04:00:00Z","v":12722,"vw":51.671809},{"c":51.8345,"h":52.33,"l":51.8345,"n":528,"o":52.23,"t":"2026-08-14T04:00:00Z","v":14587,"vw":51.97031},{"c":50.6783,"h":51.7,"l":50.65,"n":526,"o":51.7,"t":"2026-08-17T04:00:00Z","v":15362,"vw":50.942406},{"c":50.8678,"h":51.35,"l":50.74,"n":358,"o":50.74,"t":"2026-08-18T04:00:00Z","v":13524,"vw":51.150367},{"c":51.9088,"h":52.055,"l":50.87,"n":503,"o":50.87,"t":"2026-08-19T04:00:00Z","v":19585,"vw":51.830817},{"c":51.75,"h":52.02,"l":51.63,"n":542,"o":51.69,"t":"2026-08-20T04:00:00Z","v":16346,"vw":51.716749},{"c":51.8834,"h":52.16,"l":51.484,"n":439,"o":51.88,"t":"2026-08-21T04:00:00Z","v":13714,"vw":51.868874},{"c":52.2961,"h":52.38,"l":51.79,"n":527,"o":51.81,"t":"2026-08-24T04:00:00Z","v":15137,"vw":52.230103},{"c":52.6203,"h":52.67,"l":52.2,"n":635,"o":52.2,"t":"2026-08-25T04:00:00Z","v":21025,"vw":52.497535},{"c":52.2086,"h":52.3799,"l":52.12,"n":440,"o":52.36,"t":"2026-08-26T04:00:00Z","v":14609,"vw":52.284306},{"c":52.6411,"h":52.75,"l":52.225,"n":689,"o":52.36,"t":"2026-08-27T04:00:00Z","v":18387,"vw":52.625687},{"c":53.3569,"h":53.615,"l":52.62,"n":678,"o":52.62,"t":"2026-08-28T04:00:00Z","v":98159,"vw":53.371576},{"c":52.5687,"h":52.71,"l":52.53,"n":933,"o":52.555,"t":"2026-08-31T04:00:00Z","v":26305,"vw":52.625521},{"c":51.9705,"h":52.5762,"l":51.86,"n":491,"o":51.86,"t":"2026-09-01T04:00:00Z","v":12457,"vw":52.072168},{"c":52.3806,"h":52.4503,"l":52.16,"n":486,"o":52.4503,"t":"2026-09-02T04:00:00Z","v":24778,"vw":52.348532},{"c":52.9727,"h":53.45,"l":52.73,"n":442,"o":52.73,"t":"2026-09-03T04:00:00Z","v":20025,"vw":53.120714},{"c":52.1439,"h":52.74,"l":52.13,"n":475,"o":52.74,"t":"2026-09-04T04:00:00Z","v":12589,"vw":52.35754},{"c":50.9041,"h":51.74,"l":50.81,"n":580,"o":51.74,"t":"2026-09-08T04:00:00Z","v":88338,"vw":50.986118},{"c":50.3662,"h":50.9,"l":50.345,"n":714,"o":50.9,"t":"2026-09-09T04:00:00Z","v":26013,"vw":50.47424},{"c":50.5547,"h":50.77,"l":50.24,"n":548,"o":50.24,"t":"2026-09-10T04:00:00Z","v":19492,"vw":50.604517},{"c":51.0962,"h":51.25,"l":51.08,"n":396,"o":51.1153,"t":"2026-09-11T04:00:00Z","v":16528,"vw":51.162079},{"c":52.2987,"h":52.43,"l":51.51,"n":583,"o":51.51,"t":"2026-09-14T04:00:00Z","v":30497,"vw":52.199023},{"c":51.4929,"h":51.84,"l":51.468,"n":555,"o":51.81,"t":"2026-09-15T04:00:00Z","v":28772,"vw":51.62739},{"c":51.0334,"h":51.5,"l":50.9251,"n":480,"o":51.49,"t":"2026-09-16T04:00:00Z","v":21774,"vw":51.256744},{"c":51.14,"h":51.36,"l":50.8901,"n":387,"o":51.36,"t":"2026-09-17T04:00:00Z","v":13672,"vw":51.107208},{"c":50.595,"h":51.14,"l":50.585,"n":505,"o":51.14,"t":"2026-09-18T04:00:00Z","v":14210,"vw":50.762217},{"c":51.9761,"h":52.11,"l":50.9,"n":579,"o":50.9,"t":"2026-09-21T04:00:00Z","v":23709,"vw":51.680221},{"c":51.7012,"h":52.485,"l":51.63,"n":3467,"o":52.36,"t":"2026-09-22T04:00:00Z","v":335989,"vw":51.738129},{"c":51.1049,"h":51.58,"l":50.94,"n":419,"o":51.56,"t":"2026-09-23T04:00:00Z","v":17983,"vw":51.169369},{"c":51.3385,"h":51.4,"l":50.93,"n":616,"o":50.93,"t":"2026-09-24T04:00:00Z","v":18823,"vw":51.201807},{"c":51.2893,"h":51.36,"l":51.075,"n":540,"o":51.19,"t":"2026-09-25T04:00:00Z","v":16444,"vw":51.269208},{"c":50.41,"h":50.63,"l":50.225,"n":503,"o":50.63,"t":"2026-09-28T04:00:00Z","v":16443,"vw":50.481103},{"c":50.5471,"h":50.56,"l":50.215,"n":563,"o":50.44,"t":"2026-09-29T04:00:00Z","v":27076,"vw":50.447962},{"c":50.7382,"h":51.25,"l":50.61,"n":705,"o":50.61,"t":"2026-09-30T04:00:00Z","v":37977,"vw":50.935594},{"c":50.57,"h":51.14,"l":50.315,"n":615,"o":51.03,"t":"2026-10-01T04:00:00Z","v":33630,"vw":50.592649},{"c":50.7151,"h":51.04,"l":50.56,"n":822,"o":51.04,"t":"2026-10-02T04:00:00Z","v":24855,"vw":50.759129},{"c":51.4445,"h":51.54,"l":50.9,"n":322,"o":50.9,"t":"2026-10-05T04:00:00Z","v":10060,"vw":51.314646},{"c":51.58,"h":51.72,"l":51.4299,"n":566,"o":51.71,"t":"2026-10-06T04:00:00Z","v":22814,"vw":51.572337},{"c":51.6245,"h":51.74,"l":51.0827,"n":451,"o":51.4,"t":"2026-10-07T04:00:00Z","v":10381,"vw":51.503448},{"c":51.9193,"h":51.92,"l":51.55,"n":537,"o":51.55,"t":"2026-10-08T04:00:00Z","v":19983,"vw":51.71061},{"c":52.5787,"h":52.5999,"l":52.02,"n":482,"o":52.02,"t":"2026-10-09T04:00:00Z","v":14789,"vw":52.378368},{"c":52.9025,"h":53.01,"l":52.8,"n":483,"o":52.84,"t":"2026-10-12T04:00:00Z","v":14911,"vw":52.907188},{"c":53.0188,"h":53.5499,"l":53.0188,"n":437,"o":53.36,"t":"2026-10-13T04:00:00Z","v":13696,"vw":53.302264},{"c":52.3011,"h":52.965,"l":52.11,"n":577,"o":52.95,"t":"2026-10-14T04:00:00Z","v":12287,"vw":52.341123},{"c":53.3726,"h":53.38,"l":52.2,"n":612,"o":52.2,"t":"2026-10-15T04:00:00Z","v":42598,"vw":53.052412},{"c":52.1704,"h":53.59,"l":51.8999,"n":769,"o":53.59,"t":"2026-10-16T04:00:00Z","v":33375,"vw":52.719512},{"c":52.4503,"h":52.56,"l":52.08,"n":537,"o":52.09,"t":"2026-10-19T04:00:00Z","v":34223,"vw":52.311059},{"c":52.5165,"h":52.72,"l":52.3,"n":434,"o":52.3,"t":"2026-10-20T04:00:00Z","v":15510,"vw":52.599749},{"c":52.308,"h":52.59,"l":52.15,"n":836,"o":52.4501,"t":"2026-10-21T04:00:00Z","v":22310,"vw":52.416574},{"c":51.9938,"h":52.14,"l":51.73,"n":792,"o":52.03,"t":"2026-10-22T04:00:00Z","v":25746,"vw":52.004034}],"volatilityBars":[{"c":52.485,"h":52.485,"l":52.36,"n":10,"o":52.36,"t":"2026-09-22T13:30:00Z","v":1328,"vw":52.393763},{"c":52.31,"h":52.39,"l":52.31,"n":13,"o":52.39,"t":"2026-09-22T13:45:00Z","v":2519,"vw":52.385233},{"c":52.1697,"h":52.17,"l":52.1697,"n":2,"o":52.17,"t":"2026-09-22T14:00:00Z","v":200,"vw":52.16985},{"c":52.1,"h":52.1,"l":52.1,"n":2,"o":52.1,"t":"2026-09-22T14:15:00Z","v":102,"vw":52.1},{"c":51.879,"h":51.8939,"l":51.879,"n":2,"o":51.8939,"t":"2026-09-22T14:30:00Z","v":657,"vw":51.889364},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-09-22T14:45:00Z","v":109,"vw":51.93},{"c":51.89,"h":51.89,"l":51.82,"n":20,"o":51.82,"t":"2026-09-22T15:15:00Z","v":1623,"vw":51.82653},{"c":51.79,"h":51.8,"l":51.7,"n":118,"o":51.7752,"t":"2026-09-22T15:45:00Z","v":15433,"vw":51.748283},{"c":51.74,"h":51.82,"l":51.71,"n":205,"o":51.79,"t":"2026-09-22T16:00:00Z","v":20277,"vw":51.74676},{"c":51.82,"h":51.82,"l":51.74,"n":134,"o":51.74,"t":"2026-09-22T16:15:00Z","v":11386,"vw":51.785182},{"c":51.725,"h":51.8,"l":51.72,"n":195,"o":51.8,"t":"2026-09-22T16:30:00Z","v":17047,"vw":51.770711},{"c":51.75,"h":51.8,"l":51.74,"n":145,"o":51.74,"t":"2026-09-22T16:45:00Z","v":14016,"vw":51.764801},{"c":51.7275,"h":51.79,"l":51.695,"n":171,"o":51.73,"t":"2026-09-22T17:00:00Z","v":13904,"vw":51.73936},{"c":51.76,"h":51.77,"l":51.74,"n":166,"o":51.76,"t":"2026-09-22T17:15:00Z","v":14888,"vw":51.754572},{"c":51.71,"h":51.75,"l":51.68,"n":225,"o":51.75,"t":"2026-09-22T17:30:00Z","v":14407,"vw":51.71401},{"c":51.8,"h":51.82,"l":51.7,"n":183,"o":51.71,"t":"2026-09-22T17:45:00Z","v":14798,"vw":51.752037},{"c":51.71,"h":51.82,"l":51.71,"n":268,"o":51.81,"t":"2026-09-22T18:00:00Z","v":18745,"vw":51.774346},{"c":51.66,"h":51.75,"l":51.63,"n":202,"o":51.74,"t":"2026-09-22T18:15:00Z","v":15414,"vw":51.701743},{"c":51.71,"h":51.73,"l":51.67,"n":406,"o":51.7,"t":"2026-09-22T18:30:00Z","v":68092,"vw":51.713299},{"c":51.63,"h":51.71,"l":51.63,"n":96,"o":51.71,"t":"2026-09-22T18:45:00Z","v":6736,"vw":51.676136},{"c":51.65,"h":51.66,"l":51.63,"n":108,"o":51.63,"t":"2026-09-22T19:00:00Z","v":24130,"vw":51.655565},{"c":51.75,"h":51.75,"l":51.635,"n":258,"o":51.65,"t":"2026-09-22T19:15:00Z","v":24458,"vw":51.680659},{"c":51.795,"h":51.82,"l":51.74,"n":224,"o":51.765,"t":"2026-09-22T19:30:00Z","v":16216,"vw":51.77652},{"c":51.71,"h":51.81,"l":51.685,"n":104,"o":51.8,"t":"2026-09-22T19:45:00Z","v":16990,"vw":51.73646},{"c":51.58,"h":51.58,"l":51.56,"n":11,"o":51.56,"t":"2026-09-23T13:30:00Z","v":1126,"vw":51.564115},{"c":51.485,"h":51.53,"l":51.485,"n":2,"o":51.53,"t":"2026-09-23T13:45:00Z","v":282,"vw":51.500957},{"c":51,"h":51.1082,"l":50.99,"n":5,"o":51.1082,"t":"2026-09-23T14:00:00Z","v":409,"vw":51.026308},{"c":50.98,"h":50.98,"l":50.94,"n":5,"o":50.94,"t":"2026-09-23T14:15:00Z","v":222,"vw":50.96},{"c":51.165,"h":51.19,"l":51.165,"n":6,"o":51.19,"t":"2026-09-23T14:45:00Z","v":600,"vw":51.184167},{"c":51.22,"h":51.22,"l":51.22,"n":7,"o":51.22,"t":"2026-09-23T15:00:00Z","v":198,"vw":51.22},{"c":51.22,"h":51.22,"l":51.22,"n":2,"o":51.22,"t":"2026-09-23T15:30:00Z","v":101,"vw":51.22},{"c":51.2023,"h":51.2023,"l":51.2023,"n":1,"o":51.2023,"t":"2026-09-23T15:45:00Z","v":196,"vw":51.2023},{"c":51.2401,"h":51.2401,"l":51.2401,"n":4,"o":51.2401,"t":"2026-09-23T16:15:00Z","v":136,"vw":51.2401},{"c":51.26,"h":51.26,"l":51.26,"n":2,"o":51.26,"t":"2026-09-23T16:30:00Z","v":102,"vw":51.26},{"c":51.21,"h":51.22,"l":51.2,"n":20,"o":51.21,"t":"2026-09-23T16:45:00Z","v":1535,"vw":51.217139},{"c":51.11,"h":51.11,"l":51.11,"n":4,"o":51.11,"t":"2026-09-23T17:00:00Z","v":356,"vw":51.11},{"c":51.08,"h":51.08,"l":51.07,"n":3,"o":51.07,"t":"2026-09-23T17:15:00Z","v":234,"vw":51.075708},{"c":51.09,"h":51.109,"l":51.08,"n":16,"o":51.109,"t":"2026-09-23T17:30:00Z","v":2736,"vw":51.097402},{"c":51.16,"h":51.16,"l":51.14,"n":6,"o":51.14,"t":"2026-09-23T17:45:00Z","v":410,"vw":51.15},{"c":51.17,"h":51.17,"l":51.17,"n":6,"o":51.17,"t":"2026-09-23T18:00:00Z","v":206,"vw":51.17},{"c":51.18,"h":51.18,"l":51.18,"n":5,"o":51.18,"t":"2026-09-23T18:15:00Z","v":113,"vw":51.18},{"c":51.18,"h":51.18,"l":51.17,"n":4,"o":51.17,"t":"2026-09-23T18:30:00Z","v":704,"vw":51.175714},{"c":51.21,"h":51.21,"l":51.21,"n":2,"o":51.21,"t":"2026-09-23T18:45:00Z","v":400,"vw":51.21},{"c":51.11,"h":51.1393,"l":51.1,"n":24,"o":51.1,"t":"2026-09-23T19:45:00Z","v":5076,"vw":51.116706},{"c":51,"h":51,"l":50.93,"n":8,"o":50.93,"t":"2026-09-24T13:30:00Z","v":1283,"vw":50.936318},{"c":51.17,"h":51.17,"l":51.07,"n":4,"o":51.07,"t":"2026-09-24T14:00:00Z","v":421,"vw":51.098456},{"c":51.205,"h":51.27,"l":51.0403,"n":7,"o":51.0403,"t":"2026-09-24T14:15:00Z","v":788,"vw":51.179252},{"c":51.235,"h":51.235,"l":51.235,"n":1,"o":51.235,"t":"2026-09-24T14:30:00Z","v":100,"vw":51.235},{"c":51.11,"h":51.19,"l":51.11,"n":12,"o":51.19,"t":"2026-09-24T15:00:00Z","v":3368,"vw":51.14258},{"c":51.145,"h":51.17,"l":51.1435,"n":8,"o":51.16,"t":"2026-09-24T15:15:00Z","v":1222,"vw":51.152063},{"c":51.145,"h":51.145,"l":51.145,"n":2,"o":51.145,"t":"2026-09-24T15:30:00Z","v":101,"vw":51.145},{"c":51.04,"h":51.04,"l":51.04,"n":4,"o":51.04,"t":"2026-09-24T15:45:00Z","v":182,"vw":51.04},{"c":51.31,"h":51.31,"l":51.31,"n":2,"o":51.31,"t":"2026-09-24T16:15:00Z","v":101,"vw":51.31},{"c":51.23,"h":51.23,"l":51.23,"n":3,"o":51.23,"t":"2026-09-24T16:30:00Z","v":102,"vw":51.23},{"c":51.31,"h":51.31,"l":51.2303,"n":7,"o":51.2303,"t":"2026-09-24T16:45:00Z","v":595,"vw":51.285743},{"c":51.305,"h":51.305,"l":51.305,"n":3,"o":51.305,"t":"2026-09-24T17:00:00Z","v":200,"vw":51.305},{"c":51.17,"h":51.18,"l":51.17,"n":7,"o":51.18,"t":"2026-09-24T17:45:00Z","v":620,"vw":51.171667},{"c":51.13,"h":51.13,"l":51.13,"n":6,"o":51.13,"t":"2026-09-24T18:00:00Z","v":220,"vw":51.13},{"c":51.25,"h":51.25,"l":51.23,"n":11,"o":51.23,"t":"2026-09-24T18:15:00Z","v":373,"vw":51.24},{"c":51.23,"h":51.23,"l":51.21,"n":11,"o":51.21,"t":"2026-09-24T18:30:00Z","v":315,"vw":51.22262},{"c":51.27,"h":51.28,"l":51.27,"n":3,"o":51.28,"t":"2026-09-24T18:45:00Z","v":203,"vw":51.275},{"c":51.29,"h":51.29,"l":51.26,"n":4,"o":51.26,"t":"2026-09-24T19:00:00Z","v":365,"vw":51.278764},{"c":51.34,"h":51.34,"l":51.33,"n":7,"o":51.33,"t":"2026-09-24T19:15:00Z","v":339,"vw":51.333333},{"c":51.34,"h":51.4,"l":51.32,"n":48,"o":51.33,"t":"2026-09-24T19:45:00Z","v":3938,"vw":51.342122},{"c":51.1618,"h":51.19,"l":51.15,"n":11,"o":51.19,"t":"2026-09-25T13:30:00Z","v":1142,"vw":51.17372},{"c":51.29,"h":51.35,"l":51.255,"n":8,"o":51.255,"t":"2026-09-25T13:45:00Z","v":641,"vw":51.292811},{"c":51.075,"h":51.075,"l":51.075,"n":1,"o":51.075,"t":"2026-09-25T14:15:00Z","v":127,"vw":51.075},{"c":51.19,"h":51.19,"l":51.14,"n":4,"o":51.17,"t":"2026-09-25T14:45:00Z","v":316,"vw":51.166667},{"c":51.27,"h":51.27,"l":51.25,"n":3,"o":51.25,"t":"2026-09-25T15:15:00Z","v":487,"vw":51.261504},{"c":51.15,"h":51.25,"l":51.15,"n":8,"o":51.25,"t":"2026-09-25T15:30:00Z","v":901,"vw":51.236063},{"c":51.34,"h":51.34,"l":51.34,"n":6,"o":51.34,"t":"2026-09-25T16:00:00Z","v":118,"vw":51.34},{"c":51.36,"h":51.36,"l":51.36,"n":3,"o":51.36,"t":"2026-09-25T16:15:00Z","v":103,"vw":51.36},{"c":51.34,"h":51.36,"l":51.34,"n":10,"o":51.36,"t":"2026-09-25T16:30:00Z","v":330,"vw":51.353333},{"c":51.32,"h":51.32,"l":51.32,"n":9,"o":51.32,"t":"2026-09-25T16:45:00Z","v":125,"vw":51.32},{"c":51.29,"h":51.31,"l":51.29,"n":5,"o":51.31,"t":"2026-09-25T17:00:00Z","v":262,"vw":51.302},{"c":51.31,"h":51.31,"l":51.31,"n":3,"o":51.31,"t":"2026-09-25T17:15:00Z","v":104,"vw":51.31},{"c":51.3,"h":51.3,"l":51.3,"n":3,"o":51.3,"t":"2026-09-25T17:30:00Z","v":103,"vw":51.3},{"c":51.27,"h":51.27,"l":51.27,"n":6,"o":51.27,"t":"2026-09-25T17:45:00Z","v":109,"vw":51.27},{"c":51.29,"h":51.29,"l":51.285,"n":5,"o":51.285,"t":"2026-09-25T18:00:00Z","v":412,"vw":51.286276},{"c":51.26,"h":51.31,"l":51.26,"n":16,"o":51.31,"t":"2026-09-25T18:15:00Z","v":2338,"vw":51.274545},{"c":51.26,"h":51.27,"l":51.26,"n":9,"o":51.27,"t":"2026-09-25T18:30:00Z","v":395,"vw":51.266667},{"c":51.29,"h":51.31,"l":51.29,"n":8,"o":51.3,"t":"2026-09-25T18:45:00Z","v":370,"vw":51.3},{"c":51.28,"h":51.29,"l":51.28,"n":9,"o":51.29,"t":"2026-09-25T19:00:00Z","v":300,"vw":51.285},{"c":51.28,"h":51.31,"l":51.28,"n":12,"o":51.31,"t":"2026-09-25T19:15:00Z","v":332,"vw":51.3},{"c":51.24,"h":51.24,"l":51.23,"n":18,"o":51.23,"t":"2026-09-25T19:30:00Z","v":522,"vw":51.2325},{"c":51.28,"h":51.31,"l":51.28,"n":26,"o":51.31,"t":"2026-09-25T19:45:00Z","v":3675,"vw":51.294661},{"c":50.25,"h":50.63,"l":50.25,"n":20,"o":50.63,"t":"2026-09-28T13:30:00Z","v":2386,"vw":50.601256},{"c":50.29,"h":50.29,"l":50.225,"n":9,"o":50.225,"t":"2026-09-28T13:45:00Z","v":248,"vw":50.2575},{"c":50.41,"h":50.47,"l":50.41,"n":2,"o":50.47,"t":"2026-09-28T14:30:00Z","v":300,"vw":50.43},{"c":50.3222,"h":50.34,"l":50.3222,"n":5,"o":50.34,"t":"2026-09-28T14:45:00Z","v":321,"vw":50.32932},{"c":50.47,"h":50.47,"l":50.4,"n":2,"o":50.4,"t":"2026-09-28T15:00:00Z","v":300,"vw":50.423333},{"c":50.4908,"h":50.51,"l":50.4908,"n":6,"o":50.51,"t":"2026-09-28T15:15:00Z","v":639,"vw":50.498608},{"c":50.48,"h":50.48,"l":50.47,"n":10,"o":50.48,"t":"2026-09-28T15:30:00Z","v":461,"vw":50.4775},{"c":50.395,"h":50.42,"l":50.395,"n":7,"o":50.42,"t":"2026-09-28T15:45:00Z","v":372,"vw":50.411639},{"c":50.62,"h":50.62,"l":50.44,"n":11,"o":50.44,"t":"2026-09-28T16:15:00Z","v":631,"vw":50.58},{"c":50.49,"h":50.49,"l":50.49,"n":4,"o":50.49,"t":"2026-09-28T16:45:00Z","v":129,"vw":50.49},{"c":50.5932,"h":50.5932,"l":50.56,"n":4,"o":50.58,"t":"2026-09-28T17:30:00Z","v":821,"vw":50.581102},{"c":50.57,"h":50.59,"l":50.57,"n":6,"o":50.59,"t":"2026-09-28T18:00:00Z","v":338,"vw":50.577302},{"c":50.575,"h":50.575,"l":50.55,"n":19,"o":50.55,"t":"2026-09-28T18:30:00Z","v":588,"vw":50.554912},{"c":50.57,"h":50.57,"l":50.57,"n":6,"o":50.57,"t":"2026-09-28T18:45:00Z","v":271,"vw":50.57},{"c":50.49,"h":50.5,"l":50.49,"n":5,"o":50.5,"t":"2026-09-28T19:00:00Z","v":245,"vw":50.495},{"c":50.42,"h":50.42,"l":50.42,"n":5,"o":50.42,"t":"2026-09-28T19:15:00Z","v":118,"vw":50.42},{"c":50.41,"h":50.43,"l":50.38,"n":29,"o":50.43,"t":"2026-09-28T19:30:00Z","v":1451,"vw":50.403077},{"c":50.41,"h":50.41,"l":50.36,"n":20,"o":50.4,"t":"2026-09-28T19:45:00Z","v":3588,"vw":50.399429},{"c":50.41,"h":50.41,"l":50.41,"n":4,"o":50.41,"t":"2026-09-28T20:00:00Z","v":425,"vw":50.41},{"c":50.44,"h":50.44,"l":50.44,"n":6,"o":50.44,"t":"2026-09-29T13:30:00Z","v":917,"vw":50.44},{"c":50.29,"h":50.29,"l":50.29,"n":4,"o":50.29,"t":"2026-09-29T13:45:00Z","v":233,"vw":50.29},{"c":50.375,"h":50.375,"l":50.375,"n":3,"o":50.375,"t":"2026-09-29T14:00:00Z","v":259,"vw":50.375},{"c":50.49,"h":50.49,"l":50.49,"n":2,"o":50.49,"t":"2026-09-29T14:15:00Z","v":120,"vw":50.49},{"c":50.42,"h":50.445,"l":50.4016,"n":10,"o":50.445,"t":"2026-09-29T14:30:00Z","v":1217,"vw":50.419757},{"c":50.41,"h":50.41,"l":50.36,"n":15,"o":50.37,"t":"2026-09-29T14:45:00Z","v":2369,"vw":50.388182},{"c":50.29,"h":50.33,"l":50.29,"n":9,"o":50.33,"t":"2026-09-29T15:00:00Z","v":731,"vw":50.311667},{"c":50.235,"h":50.235,"l":50.235,"n":3,"o":50.235,"t":"2026-09-29T15:15:00Z","v":110,"vw":50.235},{"c":50.31,"h":50.31,"l":50.31,"n":7,"o":50.31,"t":"2026-09-29T15:30:00Z","v":506,"vw":50.31},{"c":50.32,"h":50.33,"l":50.3,"n":16,"o":50.3,"t":"2026-09-29T15:45:00Z","v":1167,"vw":50.324842},{"c":50.28,"h":50.28,"l":50.24,"n":6,"o":50.2748,"t":"2026-09-29T16:00:00Z","v":468,"vw":50.261067},{"c":50.3,"h":50.31,"l":50.3,"n":4,"o":50.31,"t":"2026-09-29T16:45:00Z","v":1165,"vw":50.309107},{"c":50.215,"h":50.215,"l":50.215,"n":4,"o":50.215,"t":"2026-09-29T17:00:00Z","v":643,"vw":50.215},{"c":50.28,"h":50.32,"l":50.28,"n":10,"o":50.32,"t":"2026-09-29T17:15:00Z","v":398,"vw":50.304127},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-09-29T17:30:00Z","v":200,"vw":50.3},{"c":50.4148,"h":50.43,"l":50.4148,"n":6,"o":50.43,"t":"2026-09-29T18:00:00Z","v":582,"vw":50.417584},{"c":50.4355,"h":50.4355,"l":50.4355,"n":3,"o":50.4355,"t":"2026-09-29T18:15:00Z","v":154,"vw":50.4355},{"c":50.4848,"h":50.4848,"l":50.4848,"n":4,"o":50.4848,"t":"2026-09-29T18:30:00Z","v":601,"vw":50.4848},{"c":50.53,"h":50.555,"l":50.53,"n":9,"o":50.555,"t":"2026-09-29T18:45:00Z","v":472,"vw":50.54125},{"c":50.5376,"h":50.56,"l":50.5376,"n":5,"o":50.557,"t":"2026-09-29T19:15:00Z","v":381,"vw":50.549243},{"c":50.51,"h":50.51,"l":50.51,"n":12,"o":50.51,"t":"2026-09-29T19:30:00Z","v":218,"vw":50.51},{"c":50.54,"h":50.55,"l":50.52,"n":38,"o":50.54,"t":"2026-09-29T19:45:00Z","v":9792,"vw":50.537715},{"c":50.645,"h":50.645,"l":50.61,"n":8,"o":50.61,"t":"2026-09-30T13:30:00Z","v":2546,"vw":50.612667},{"c":51.058,"h":51.14,"l":51.058,"n":3,"o":51.14,"t":"2026-09-30T14:15:00Z","v":577,"vw":51.111278},{"c":51.2,"h":51.25,"l":51.14,"n":15,"o":51.14,"t":"2026-09-30T14:45:00Z","v":1862,"vw":51.164655},{"c":51.15,"h":51.17,"l":51.15,"n":24,"o":51.17,"t":"2026-09-30T15:00:00Z","v":2927,"vw":51.158335},{"c":51.18,"h":51.19,"l":51.17,"n":11,"o":51.19,"t":"2026-09-30T15:15:00Z","v":1084,"vw":51.186715},{"c":51.19,"h":51.2,"l":51.19,"n":7,"o":51.2,"t":"2026-09-30T15:30:00Z","v":379,"vw":51.196667},{"c":51.19,"h":51.25,"l":51.19,"n":14,"o":51.24,"t":"2026-09-30T15:45:00Z","v":1372,"vw":51.232587},{"c":51.21,"h":51.22,"l":51.19,"n":30,"o":51.19,"t":"2026-09-30T16:00:00Z","v":2131,"vw":51.204854},{"c":51.21,"h":51.21,"l":51.21,"n":1,"o":51.21,"t":"2026-09-30T16:15:00Z","v":500,"vw":51.21},{"c":51.18,"h":51.18,"l":51.17,"n":12,"o":51.17,"t":"2026-09-30T17:00:00Z","v":566,"vw":51.178},{"c":51.04,"h":51.04,"l":51,"n":35,"o":51,"t":"2026-09-30T17:30:00Z","v":2644,"vw":51.022601},{"c":51.02,"h":51.03,"l":51.02,"n":6,"o":51.03,"t":"2026-09-30T17:45:00Z","v":321,"vw":51.025},{"c":50.98,"h":50.98,"l":50.98,"n":6,"o":50.98,"t":"2026-09-30T18:00:00Z","v":350,"vw":50.98},{"c":50.975,"h":50.9801,"l":50.97,"n":16,"o":50.98,"t":"2026-09-30T18:45:00Z","v":962,"vw":50.978314},{"c":51.01,"h":51.02,"l":50.98,"n":18,"o":50.98,"t":"2026-09-30T19:00:00Z","v":2662,"vw":51.00856},{"c":50.99,"h":51.01,"l":50.99,"n":21,"o":50.99,"t":"2026-09-30T19:15:00Z","v":1534,"vw":50.991883},{"c":50.97,"h":51,"l":50.97,"n":22,"o":50.995,"t":"2026-09-30T19:30:00Z","v":638,"vw":50.989226},{"c":50.68,"h":50.98,"l":50.68,"n":35,"o":50.98,"t":"2026-09-30T19:45:00Z","v":9512,"vw":50.703858},{"c":50.96,"h":51.14,"l":50.96,"n":9,"o":51.03,"t":"2026-10-01T13:30:00Z","v":1605,"vw":51.112808},{"c":50.82,"h":50.92,"l":50.82,"n":4,"o":50.92,"t":"2026-10-01T13:45:00Z","v":648,"vw":50.902237},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-01T14:00:00Z","v":175,"vw":50.63},{"c":50.69,"h":50.7,"l":50.69,"n":8,"o":50.7,"t":"2026-10-01T14:15:00Z","v":661,"vw":50.6925},{"c":50.53,"h":50.59,"l":50.53,"n":17,"o":50.59,"t":"2026-10-01T14:30:00Z","v":2366,"vw":50.579},{"c":50.3379,"h":50.3379,"l":50.32,"n":4,"o":50.32,"t":"2026-10-01T14:45:00Z","v":424,"vw":50.330388},{"c":50.39,"h":50.39,"l":50.39,"n":4,"o":50.39,"t":"2026-10-01T15:00:00Z","v":165,"vw":50.39},{"c":50.34,"h":50.43,"l":50.34,"n":7,"o":50.43,"t":"2026-10-01T15:15:00Z","v":642,"vw":50.359921},{"c":50.38,"h":50.41,"l":50.315,"n":14,"o":50.315,"t":"2026-10-01T15:30:00Z","v":1778,"vw":50.347522},{"c":50.435,"h":50.435,"l":50.32,"n":24,"o":50.32,"t":"2026-10-01T15:45:00Z","v":1780,"vw":50.374491},{"c":50.42,"h":50.45,"l":50.41,"n":25,"o":50.42,"t":"2026-10-01T16:00:00Z","v":1465,"vw":50.428597},{"c":50.485,"h":50.53,"l":50.48,"n":8,"o":50.53,"t":"2026-10-01T16:30:00Z","v":945,"vw":50.494926},{"c":50.46,"h":50.48,"l":50.46,"n":4,"o":50.48,"t":"2026-10-01T16:45:00Z","v":241,"vw":50.47},{"c":50.47,"h":50.48,"l":50.47,"n":13,"o":50.47,"t":"2026-10-01T17:00:00Z","v":1081,"vw":50.47625},{"c":50.62,"h":50.62,"l":50.58,"n":11,"o":50.58,"t":"2026-10-01T17:15:00Z","v":1309,"vw":50.606667},{"c":50.62,"h":50.71,"l":50.62,"n":7,"o":50.71,"t":"2026-10-01T17:45:00Z","v":1049,"vw":50.699955},{"c":50.67,"h":50.67,"l":50.66,"n":7,"o":50.66,"t":"2026-10-01T18:00:00Z","v":1282,"vw":50.666364},{"c":50.6624,"h":50.6624,"l":50.63,"n":4,"o":50.65,"t":"2026-10-01T18:15:00Z","v":974,"vw":50.657381},{"c":50.71,"h":50.71,"l":50.65,"n":8,"o":50.65,"t":"2026-10-01T18:30:00Z","v":565,"vw":50.68181},{"c":50.71,"h":50.71,"l":50.7,"n":9,"o":50.7,"t":"2026-10-01T18:45:00Z","v":230,"vw":50.705},{"c":50.69,"h":50.7,"l":50.69,"n":24,"o":50.7,"t":"2026-10-01T19:30:00Z","v":1366,"vw":50.691805},{"c":50.56,"h":50.62,"l":50.56,"n":19,"o":50.62,"t":"2026-10-01T19:45:00Z","v":4495,"vw":50.562146},{"c":50.57,"h":50.57,"l":50.57,"n":4,"o":50.57,"t":"2026-10-01T20:00:00Z","v":618,"vw":50.57},{"c":51.04,"h":51.04,"l":51.04,"n":2,"o":51.04,"t":"2026-10-02T13:30:00Z","v":101,"vw":51.04},{"c":50.81,"h":50.83,"l":50.75,"n":6,"o":50.75,"t":"2026-10-02T13:45:00Z","v":1340,"vw":50.763338},{"c":50.98,"h":50.98,"l":50.98,"n":17,"o":50.98,"t":"2026-10-02T14:00:00Z","v":928,"vw":50.98},{"c":50.85,"h":50.865,"l":50.85,"n":4,"o":50.865,"t":"2026-10-02T14:15:00Z","v":241,"vw":50.857574},{"c":51,"h":51,"l":50.93,"n":14,"o":50.93,"t":"2026-10-02T14:30:00Z","v":1231,"vw":50.963605},{"c":50.91,"h":50.98,"l":50.91,"n":25,"o":50.96,"t":"2026-10-02T14:45:00Z","v":1584,"vw":50.958462},{"c":50.72,"h":50.72,"l":50.72,"n":8,"o":50.72,"t":"2026-10-02T15:00:00Z","v":532,"vw":50.72},{"c":50.56,"h":50.57,"l":50.56,"n":5,"o":50.57,"t":"2026-10-02T15:15:00Z","v":887,"vw":50.56875},{"c":50.68,"h":50.68,"l":50.68,"n":2,"o":50.68,"t":"2026-10-02T16:00:00Z","v":101,"vw":50.68},{"c":50.69,"h":50.69,"l":50.69,"n":2,"o":50.69,"t":"2026-10-02T16:30:00Z","v":101,"vw":50.69},{"c":50.68,"h":50.69,"l":50.68,"n":8,"o":50.69,"t":"2026-10-02T17:30:00Z","v":941,"vw":50.687839},{"c":50.66,"h":50.7,"l":50.66,"n":18,"o":50.7,"t":"2026-10-02T17:45:00Z","v":869,"vw":50.693333},{"c":50.67,"h":50.67,"l":50.67,"n":9,"o":50.67,"t":"2026-10-02T18:15:00Z","v":666,"vw":50.67},{"c":50.665,"h":50.665,"l":50.665,"n":7,"o":50.665,"t":"2026-10-02T18:30:00Z","v":406,"vw":50.665},{"c":50.67,"h":50.67,"l":50.67,"n":3,"o":50.67,"t":"2026-10-02T19:00:00Z","v":204,"vw":50.67},{"c":50.71,"h":50.71,"l":50.68,"n":6,"o":50.68,"t":"2026-10-02T19:15:00Z","v":332,"vw":50.7},{"c":50.73,"h":50.73,"l":50.661,"n":30,"o":50.661,"t":"2026-10-02T19:45:00Z","v":5961,"vw":50.700481},{"c":50.9,"h":50.9,"l":50.9,"n":6,"o":50.9,"t":"2026-10-05T13:30:00Z","v":197,"vw":50.9},{"c":51.155,"h":51.155,"l":51.155,"n":1,"o":51.155,"t":"2026-10-05T13:45:00Z","v":300,"vw":51.155},{"c":51.2201,"h":51.23,"l":51.2201,"n":4,"o":51.23,"t":"2026-10-05T14:00:00Z","v":1112,"vw":51.22103},{"c":51.26,"h":51.26,"l":51.26,"n":3,"o":51.26,"t":"2026-10-05T14:15:00Z","v":201,"vw":51.26},{"c":51.202,"h":51.202,"l":51.202,"n":1,"o":51.202,"t":"2026-10-05T14:30:00Z","v":904,"vw":51.202},{"c":51.2636,"h":51.2701,"l":51.2636,"n":2,"o":51.2701,"t":"2026-10-05T14:45:00Z","v":319,"vw":51.265638},{"c":51.35,"h":51.35,"l":51.35,"n":2,"o":51.35,"t":"2026-10-05T15:30:00Z","v":104,"vw":51.35},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-05T16:00:00Z","v":102,"vw":51.3},{"c":51.35,"h":51.35,"l":51.2824,"n":7,"o":51.2824,"t":"2026-10-05T16:30:00Z","v":1061,"vw":51.296952},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-10-05T17:15:00Z","v":100,"vw":51.35},{"c":51.4,"h":51.4,"l":51.38,"n":5,"o":51.38,"t":"2026-10-05T17:30:00Z","v":307,"vw":51.386667},{"c":51.41,"h":51.41,"l":51.41,"n":3,"o":51.41,"t":"2026-10-05T18:00:00Z","v":300,"vw":51.41},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-10-05T18:15:00Z","v":100,"vw":51.41},{"c":51.4622,"h":51.4622,"l":51.4622,"n":3,"o":51.4622,"t":"2026-10-05T18:30:00Z","v":113,"vw":51.4622},{"c":51.52,"h":51.52,"l":51.515,"n":5,"o":51.515,"t":"2026-10-05T18:45:00Z","v":633,"vw":51.515833},{"c":51.54,"h":51.54,"l":51.54,"n":3,"o":51.54,"t":"2026-10-05T19:15:00Z","v":119,"vw":51.54},{"c":51.515,"h":51.515,"l":51.51,"n":7,"o":51.51,"t":"2026-10-05T19:30:00Z","v":209,"vw":51.5125},{"c":51.47,"h":51.47,"l":51.45,"n":9,"o":51.46,"t":"2026-10-05T19:45:00Z","v":812,"vw":51.461072},{"c":51.61,"h":51.71,"l":51.61,"n":12,"o":51.71,"t":"2026-10-06T13:30:00Z","v":716,"vw":51.694177},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-06T14:15:00Z","v":200,"vw":51.58},{"c":51.72,"h":51.72,"l":51.55,"n":38,"o":51.55,"t":"2026-10-06T14:30:00Z","v":4248,"vw":51.613189},{"c":51.695,"h":51.705,"l":51.695,"n":2,"o":51.705,"t":"2026-10-06T14:45:00Z","v":277,"vw":51.700415},{"c":51.655,"h":51.655,"l":51.65,"n":4,"o":51.65,"t":"2026-10-06T15:45:00Z","v":270,"vw":51.652403},{"c":51.69,"h":51.69,"l":51.66,"n":6,"o":51.66,"t":"2026-10-06T16:00:00Z","v":232,"vw":51.675},{"c":51.568,"h":51.568,"l":51.568,"n":4,"o":51.568,"t":"2026-10-06T16:30:00Z","v":1119,"vw":51.568},{"c":51.525,"h":51.5441,"l":51.52,"n":9,"o":51.5441,"t":"2026-10-06T16:45:00Z","v":1295,"vw":51.527659},{"c":51.4299,"h":51.4959,"l":51.4299,"n":9,"o":51.4959,"t":"2026-10-06T17:15:00Z","v":908,"vw":51.444617},{"c":51.52,"h":51.539,"l":51.48,"n":19,"o":51.48,"t":"2026-10-06T17:30:00Z","v":3243,"vw":51.520869},{"c":51.559,"h":51.559,"l":51.559,"n":4,"o":51.559,"t":"2026-10-06T18:15:00Z","v":334,"vw":51.559},{"c":51.5201,"h":51.5201,"l":51.5201,"n":8,"o":51.5201,"t":"2026-10-06T18:30:00Z","v":419,"vw":51.5201},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-06T18:45:00Z","v":163,"vw":51.52},{"c":51.54,"h":51.5501,"l":51.54,"n":9,"o":51.5445,"t":"2026-10-06T19:00:00Z","v":795,"vw":51.547663},{"c":51.549,"h":51.56,"l":51.549,"n":14,"o":51.56,"t":"2026-10-06T19:15:00Z","v":474,"vw":51.555832},{"c":51.579,"h":51.615,"l":51.579,"n":15,"o":51.615,"t":"2026-10-06T19:30:00Z","v":525,"vw":51.595341},{"c":51.56,"h":51.57,"l":51.5424,"n":5,"o":51.5424,"t":"2026-10-06T19:45:00Z","v":1027,"vw":51.558416},{"c":51.58,"h":51.58,"l":51.58,"n":4,"o":51.58,"t":"2026-10-06T20:00:00Z","v":581,"vw":51.58},{"c":51.135,"h":51.4,"l":51.135,"n":8,"o":51.4,"t":"2026-10-07T13:30:00Z","v":934,"vw":51.285878},{"c":51.2251,"h":51.24,"l":51.2251,"n":2,"o":51.24,"t":"2026-10-07T13:45:00Z","v":290,"vw":51.230238},{"c":51.0827,"h":51.0827,"l":51.0827,"n":1,"o":51.0827,"t":"2026-10-07T14:15:00Z","v":126,"vw":51.0827},{"c":51.155,"h":51.155,"l":51.155,"n":1,"o":51.155,"t":"2026-10-07T14:30:00Z","v":100,"vw":51.155},{"c":51.23,"h":51.23,"l":51.23,"n":2,"o":51.23,"t":"2026-10-07T15:00:00Z","v":162,"vw":51.23},{"c":51.42,"h":51.42,"l":51.42,"n":3,"o":51.42,"t":"2026-10-07T16:00:00Z","v":123,"vw":51.42},{"c":51.51,"h":51.51,"l":51.5,"n":6,"o":51.5,"t":"2026-10-07T16:15:00Z","v":280,"vw":51.505},{"c":51.51,"h":51.51,"l":51.49,"n":13,"o":51.49,"t":"2026-10-07T16:30:00Z","v":771,"vw":51.492857},{"c":51.5,"h":51.5,"l":51.49,"n":8,"o":51.49,"t":"2026-10-07T16:45:00Z","v":299,"vw":51.495},{"c":51.55,"h":51.55,"l":51.475,"n":9,"o":51.5,"t":"2026-10-07T17:00:00Z","v":735,"vw":51.489286},{"c":51.6251,"h":51.63,"l":51.62,"n":10,"o":51.62,"t":"2026-10-07T18:00:00Z","v":733,"vw":51.626832},{"c":51.63,"h":51.63,"l":51.62,"n":13,"o":51.62,"t":"2026-10-07T18:15:00Z","v":501,"vw":51.6275},{"c":51.74,"h":51.74,"l":51.71,"n":5,"o":51.71,"t":"2026-10-07T18:45:00Z","v":206,"vw":51.725},{"c":51.67,"h":51.67,"l":51.67,"n":2,"o":51.67,"t":"2026-10-07T19:00:00Z","v":103,"vw":51.67},{"c":51.66,"h":51.66,"l":51.66,"n":4,"o":51.66,"t":"2026-10-07T19:15:00Z","v":215,"vw":51.66},{"c":51.61,"h":51.63,"l":51.59,"n":18,"o":51.63,"t":"2026-10-07T19:30:00Z","v":809,"vw":51.614143},{"c":51.63,"h":51.63,"l":51.61,"n":11,"o":51.61,"t":"2026-10-07T19:45:00Z","v":1088,"vw":51.624557},{"c":51.55,"h":51.55,"l":51.55,"n":4,"o":51.55,"t":"2026-10-08T13:30:00Z","v":1068,"vw":51.55},{"c":51.73,"h":51.73,"l":51.68,"n":4,"o":51.68,"t":"2026-10-08T13:45:00Z","v":6165,"vw":51.68118},{"c":51.7412,"h":51.7412,"l":51.7412,"n":2,"o":51.7412,"t":"2026-10-08T14:00:00Z","v":214,"vw":51.7412},{"c":51.57,"h":51.69,"l":51.57,"n":9,"o":51.69,"t":"2026-10-08T15:15:00Z","v":528,"vw":51.637227},{"c":51.58,"h":51.58,"l":51.58,"n":3,"o":51.58,"t":"2026-10-08T15:30:00Z","v":148,"vw":51.58},{"c":51.6399,"h":51.6399,"l":51.6299,"n":4,"o":51.6299,"t":"2026-10-08T15:45:00Z","v":402,"vw":51.6349},{"c":51.652,"h":51.652,"l":51.63,"n":13,"o":51.6399,"t":"2026-10-08T16:00:00Z","v":745,"vw":51.639075},{"c":51.68,"h":51.68,"l":51.68,"n":14,"o":51.68,"t":"2026-10-08T16:15:00Z","v":580,"vw":51.68},{"c":51.69,"h":51.69,"l":51.69,"n":2,"o":51.69,"t":"2026-10-08T16:30:00Z","v":361,"vw":51.69},{"c":51.57,"h":51.69,"l":51.57,"n":9,"o":51.69,"t":"2026-10-08T16:45:00Z","v":248,"vw":51.63},{"c":51.7401,"h":51.7401,"l":51.7401,"n":7,"o":51.7401,"t":"2026-10-08T17:15:00Z","v":681,"vw":51.7401},{"c":51.6564,"h":51.66,"l":51.615,"n":9,"o":51.615,"t":"2026-10-08T17:30:00Z","v":959,"vw":51.652603},{"c":51.73,"h":51.73,"l":51.679,"n":10,"o":51.679,"t":"2026-10-08T18:15:00Z","v":441,"vw":51.694224},{"c":51.76,"h":51.76,"l":51.76,"n":7,"o":51.76,"t":"2026-10-08T18:45:00Z","v":164,"vw":51.76},{"c":51.82,"h":51.82,"l":51.82,"n":8,"o":51.82,"t":"2026-10-08T19:00:00Z","v":217,"vw":51.82},{"c":51.84,"h":51.84,"l":51.82,"n":7,"o":51.83,"t":"2026-10-08T19:15:00Z","v":1232,"vw":51.830042},{"c":51.91,"h":51.91,"l":51.83,"n":21,"o":51.83,"t":"2026-10-08T19:30:00Z","v":1401,"vw":51.897766},{"c":51.89,"h":51.92,"l":51.89,"n":7,"o":51.92,"t":"2026-10-08T19:45:00Z","v":1053,"vw":51.89375},{"c":52.205,"h":52.24,"l":52.02,"n":10,"o":52.02,"t":"2026-10-09T13:30:00Z","v":2213,"vw":52.068284},{"c":52.38,"h":52.38,"l":52.2438,"n":7,"o":52.2599,"t":"2026-10-09T14:00:00Z","v":1476,"vw":52.31109},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-10-09T14:30:00Z","v":789,"vw":52.34},{"c":52.46,"h":52.46,"l":52.42,"n":15,"o":52.43,"t":"2026-10-09T15:15:00Z","v":1504,"vw":52.426844},{"c":52.5,"h":52.5,"l":52.435,"n":8,"o":52.435,"t":"2026-10-09T15:30:00Z","v":336,"vw":52.456667},{"c":52.5,"h":52.5,"l":52.5,"n":4,"o":52.5,"t":"2026-10-09T15:45:00Z","v":523,"vw":52.5},{"c":52.54,"h":52.54,"l":52.54,"n":3,"o":52.54,"t":"2026-10-09T16:15:00Z","v":105,"vw":52.54},{"c":52.502,"h":52.502,"l":52.502,"n":2,"o":52.502,"t":"2026-10-09T16:30:00Z","v":287,"vw":52.502},{"c":52.469,"h":52.469,"l":52.46,"n":4,"o":52.46,"t":"2026-10-09T17:45:00Z","v":502,"vw":52.465211},{"c":52.5,"h":52.5,"l":52.4815,"n":5,"o":52.4815,"t":"2026-10-09T18:00:00Z","v":955,"vw":52.488973},{"c":52.53,"h":52.53,"l":52.53,"n":4,"o":52.53,"t":"2026-10-09T18:15:00Z","v":108,"vw":52.53},{"c":52.52,"h":52.52,"l":52.5,"n":7,"o":52.5,"t":"2026-10-09T18:30:00Z","v":617,"vw":52.516},{"c":52.5999,"h":52.5999,"l":52.585,"n":6,"o":52.585,"t":"2026-10-09T19:15:00Z","v":1160,"vw":52.586667},{"c":52.58,"h":52.58,"l":52.58,"n":3,"o":52.58,"t":"2026-10-09T19:30:00Z","v":106,"vw":52.58},{"c":52.58,"h":52.59,"l":52.575,"n":11,"o":52.59,"t":"2026-10-09T19:45:00Z","v":754,"vw":52.584307},{"c":52.83,"h":52.84,"l":52.83,"n":12,"o":52.84,"t":"2026-10-12T13:30:00Z","v":1067,"vw":52.837981},{"c":52.93,"h":52.93,"l":52.915,"n":3,"o":52.915,"t":"2026-10-12T14:30:00Z","v":328,"vw":52.919983},{"c":52.93,"h":52.93,"l":52.93,"n":3,"o":52.93,"t":"2026-10-12T14:45:00Z","v":588,"vw":52.93},{"c":53.01,"h":53.01,"l":53.01,"n":2,"o":53.01,"t":"2026-10-12T15:00:00Z","v":120,"vw":53.01},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-12T15:30:00Z","v":521,"vw":53},{"c":52.95,"h":52.96,"l":52.95,"n":5,"o":52.96,"t":"2026-10-12T16:00:00Z","v":305,"vw":52.956667},{"c":52.9,"h":52.9,"l":52.9,"n":5,"o":52.9,"t":"2026-10-12T16:45:00Z","v":153,"vw":52.9},{"c":52.8,"h":52.8,"l":52.8,"n":4,"o":52.8,"t":"2026-10-12T17:00:00Z","v":405,"vw":52.8},{"c":52.865,"h":52.88,"l":52.865,"n":6,"o":52.88,"t":"2026-10-12T17:15:00Z","v":533,"vw":52.868},{"c":52.88,"h":52.88,"l":52.88,"n":7,"o":52.88,"t":"2026-10-12T17:30:00Z","v":288,"vw":52.88},{"c":52.91,"h":52.91,"l":52.91,"n":1,"o":52.91,"t":"2026-10-12T17:45:00Z","v":100,"vw":52.91},{"c":52.91,"h":52.91,"l":52.91,"n":1,"o":52.91,"t":"2026-10-12T18:00:00Z","v":250,"vw":52.91},{"c":52.92,"h":52.92,"l":52.915,"n":6,"o":52.915,"t":"2026-10-12T18:15:00Z","v":259,"vw":52.917706},{"c":52.9,"h":52.92,"l":52.9,"n":5,"o":52.92,"t":"2026-10-12T18:30:00Z","v":222,"vw":52.91},{"c":52.91,"h":52.93,"l":52.91,"n":6,"o":52.93,"t":"2026-10-12T18:45:00Z","v":213,"vw":52.92},{"c":52.88,"h":52.88,"l":52.88,"n":4,"o":52.88,"t":"2026-10-12T19:00:00Z","v":132,"vw":52.88},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-10-12T19:15:00Z","v":104,"vw":52.9},{"c":52.89,"h":52.89,"l":52.89,"n":12,"o":52.89,"t":"2026-10-12T19:30:00Z","v":699,"vw":52.89},{"c":52.92,"h":52.94,"l":52.9,"n":41,"o":52.91,"t":"2026-10-12T19:45:00Z","v":4957,"vw":52.919308},{"c":53.37,"h":53.37,"l":53.36,"n":4,"o":53.36,"t":"2026-10-13T13:45:00Z","v":332,"vw":53.366503},{"c":53.5499,"h":53.5499,"l":53.48,"n":5,"o":53.48,"t":"2026-10-13T14:00:00Z","v":556,"vw":53.527965},{"c":53.4,"h":53.4,"l":53.4,"n":10,"o":53.4,"t":"2026-10-13T15:00:00Z","v":2944,"vw":53.4},{"c":53.38,"h":53.42,"l":53.38,"n":11,"o":53.42,"t":"2026-10-13T15:15:00Z","v":2120,"vw":53.3955},{"c":53.295,"h":53.295,"l":53.295,"n":4,"o":53.295,"t":"2026-10-13T15:30:00Z","v":246,"vw":53.295},{"c":53.28,"h":53.28,"l":53.28,"n":4,"o":53.28,"t":"2026-10-13T16:00:00Z","v":126,"vw":53.28},{"c":53.26,"h":53.26,"l":53.26,"n":5,"o":53.26,"t":"2026-10-13T16:15:00Z","v":683,"vw":53.26},{"c":53.18,"h":53.18,"l":53.18,"n":5,"o":53.18,"t":"2026-10-13T17:00:00Z","v":349,"vw":53.18},{"c":53.18,"h":53.18,"l":53.18,"n":7,"o":53.18,"t":"2026-10-13T17:15:00Z","v":218,"vw":53.18},{"c":53.19,"h":53.19,"l":53.19,"n":7,"o":53.19,"t":"2026-10-13T17:30:00Z","v":439,"vw":53.19},{"c":53.1994,"h":53.1994,"l":53.1994,"n":3,"o":53.1994,"t":"2026-10-13T17:45:00Z","v":107,"vw":53.1994},{"c":53.16,"h":53.16,"l":53.16,"n":2,"o":53.16,"t":"2026-10-13T18:00:00Z","v":101,"vw":53.16},{"c":53.17,"h":53.17,"l":53.17,"n":3,"o":53.17,"t":"2026-10-13T18:15:00Z","v":202,"vw":53.17},{"c":53.21,"h":53.21,"l":53.21,"n":6,"o":53.21,"t":"2026-10-13T18:45:00Z","v":693,"vw":53.21},{"c":53.19,"h":53.225,"l":53.19,"n":4,"o":53.225,"t":"2026-10-13T19:15:00Z","v":216,"vw":53.2075},{"c":53.02,"h":53.08,"l":53.02,"n":12,"o":53.08,"t":"2026-10-13T19:45:00Z","v":1511,"vw":53.02468},{"c":52.965,"h":52.965,"l":52.95,"n":6,"o":52.95,"t":"2026-10-14T13:30:00Z","v":357,"vw":52.954425},{"c":52.45,"h":52.4999,"l":52.45,"n":2,"o":52.4999,"t":"2026-10-14T14:45:00Z","v":1393,"vw":52.485571},{"c":52.37,"h":52.39,"l":52.37,"n":3,"o":52.39,"t":"2026-10-14T15:00:00Z","v":302,"vw":52.383333},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-14T15:15:00Z","v":300,"vw":52.43},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-10-14T15:30:00Z","v":426,"vw":52.34},{"c":52.35,"h":52.35,"l":52.33,"n":21,"o":52.33,"t":"2026-10-14T16:00:00Z","v":1716,"vw":52.332069},{"c":52.29,"h":52.29,"l":52.27,"n":10,"o":52.27,"t":"2026-10-14T16:30:00Z","v":228,"vw":52.28},{"c":52.25,"h":52.31,"l":52.25,"n":6,"o":52.31,"t":"2026-10-14T16:45:00Z","v":255,"vw":52.28},{"c":52.16,"h":52.16,"l":52.16,"n":3,"o":52.16,"t":"2026-10-14T17:30:00Z","v":131,"vw":52.16},{"c":52.12,"h":52.12,"l":52.12,"n":2,"o":52.12,"t":"2026-10-14T18:00:00Z","v":103,"vw":52.12},{"c":52.1599,"h":52.1599,"l":52.1599,"n":3,"o":52.1599,"t":"2026-10-14T18:15:00Z","v":195,"vw":52.1599},{"c":52.115,"h":52.115,"l":52.115,"n":4,"o":52.115,"t":"2026-10-14T18:30:00Z","v":126,"vw":52.115},{"c":52.14,"h":52.14,"l":52.14,"n":6,"o":52.14,"t":"2026-10-14T18:45:00Z","v":251,"vw":52.14},{"c":52.155,"h":52.155,"l":52.11,"n":18,"o":52.11,"t":"2026-10-14T19:00:00Z","v":643,"vw":52.124257},{"c":52.26,"h":52.26,"l":52.17,"n":31,"o":52.17,"t":"2026-10-14T19:15:00Z","v":1424,"vw":52.234862},{"c":52.29,"h":52.29,"l":52.29,"n":12,"o":52.29,"t":"2026-10-14T19:30:00Z","v":269,"vw":52.29},{"c":52.33,"h":52.33,"l":52.33,"n":2,"o":52.33,"t":"2026-10-14T19:45:00Z","v":905,"vw":52.33},{"c":52.66,"h":52.66,"l":52.2,"n":13,"o":52.2,"t":"2026-10-15T13:30:00Z","v":2173,"vw":52.394792},{"c":52.56,"h":52.58,"l":52.5249,"n":10,"o":52.58,"t":"2026-10-15T13:45:00Z","v":991,"vw":52.540563},{"c":52.84,"h":52.84,"l":52.84,"n":4,"o":52.84,"t":"2026-10-15T14:00:00Z","v":197,"vw":52.84},{"c":52.86,"h":52.87,"l":52.76,"n":21,"o":52.86,"t":"2026-10-15T14:30:00Z","v":11424,"vw":52.862046},{"c":52.98,"h":53,"l":52.98,"n":15,"o":53,"t":"2026-10-15T14:45:00Z","v":2294,"vw":52.99419},{"c":53.19,"h":53.2199,"l":53.16,"n":8,"o":53.17,"t":"2026-10-15T15:00:00Z","v":1815,"vw":53.185153},{"c":53.135,"h":53.135,"l":53.135,"n":1,"o":53.135,"t":"2026-10-15T15:15:00Z","v":115,"vw":53.135},{"c":53.12,"h":53.12,"l":53.0934,"n":21,"o":53.105,"t":"2026-10-15T15:45:00Z","v":1570,"vw":53.105689},{"c":53.09,"h":53.09,"l":53.09,"n":7,"o":53.09,"t":"2026-10-15T16:00:00Z","v":751,"vw":53.09},{"c":53.035,"h":53.035,"l":53.035,"n":1,"o":53.035,"t":"2026-10-15T16:15:00Z","v":607,"vw":53.035},{"c":53.04,"h":53.04,"l":53.04,"n":5,"o":53.04,"t":"2026-10-15T16:30:00Z","v":105,"vw":53.04},{"c":53.113734,"h":53.1199,"l":53.1033,"n":8,"o":53.1033,"t":"2026-10-15T17:00:00Z","v":952,"vw":53.112381},{"c":53.26,"h":53.2798,"l":53.2,"n":9,"o":53.2,"t":"2026-10-15T17:30:00Z","v":1068,"vw":53.259282},{"c":53.27,"h":53.28,"l":53.27,"n":17,"o":53.28,"t":"2026-10-15T17:45:00Z","v":872,"vw":53.271618},{"c":53.2,"h":53.2,"l":53.2,"n":3,"o":53.2,"t":"2026-10-15T18:15:00Z","v":126,"vw":53.2},{"c":53.21,"h":53.23,"l":53.21,"n":18,"o":53.22,"t":"2026-10-15T18:30:00Z","v":5361,"vw":53.224428},{"c":53.3,"h":53.3,"l":53.23,"n":24,"o":53.23,"t":"2026-10-15T18:45:00Z","v":1452,"vw":53.280833},{"c":53.335,"h":53.335,"l":53.33,"n":16,"o":53.335,"t":"2026-10-15T19:00:00Z","v":757,"vw":53.334057},{"c":53.32,"h":53.325,"l":53.32,"n":7,"o":53.325,"t":"2026-10-15T19:15:00Z","v":651,"vw":53.321387},{"c":53.33,"h":53.33,"l":53.28,"n":20,"o":53.29,"t":"2026-10-15T19:30:00Z","v":563,"vw":53.304796},{"c":53.36,"h":53.38,"l":53.34,"n":28,"o":53.34,"t":"2026-10-15T19:45:00Z","v":6046,"vw":53.362574},{"c":53.59,"h":53.59,"l":53.59,"n":1,"o":53.59,"t":"2026-10-16T13:30:00Z","v":2553,"vw":53.59},{"c":53.27,"h":53.27,"l":53.26,"n":13,"o":53.27,"t":"2026-10-16T13:45:00Z","v":1322,"vw":53.265773},{"c":52.96,"h":53.23,"l":52.96,"n":37,"o":53.2101,"t":"2026-10-16T14:00:00Z","v":2770,"vw":53.110089},{"c":53,"h":53,"l":52.94,"n":4,"o":52.94,"t":"2026-10-16T14:15:00Z","v":243,"vw":52.97},{"c":52.91,"h":52.91,"l":52.77,"n":38,"o":52.77,"t":"2026-10-16T14:30:00Z","v":6129,"vw":52.804149},{"c":52.9,"h":52.91,"l":52.9,"n":14,"o":52.91,"t":"2026-10-16T14:45:00Z","v":1165,"vw":52.902035},{"c":52.76,"h":52.8212,"l":52.71,"n":23,"o":52.8212,"t":"2026-10-16T15:00:00Z","v":2617,"vw":52.73183},{"c":52.712,"h":52.712,"l":52.712,"n":1,"o":52.712,"t":"2026-10-16T15:15:00Z","v":150,"vw":52.712},{"c":52.6701,"h":52.6701,"l":52.6701,"n":3,"o":52.6701,"t":"2026-10-16T15:30:00Z","v":1001,"vw":52.6701},{"c":52.65,"h":52.65,"l":52.65,"n":4,"o":52.65,"t":"2026-10-16T15:45:00Z","v":205,"vw":52.65},{"c":52.53,"h":52.53,"l":52.48,"n":11,"o":52.48,"t":"2026-10-16T16:00:00Z","v":468,"vw":52.5075},{"c":52.558,"h":52.66,"l":52.558,"n":9,"o":52.66,"t":"2026-10-16T16:15:00Z","v":1263,"vw":52.576681},{"c":52.4299,"h":52.475,"l":52.4299,"n":5,"o":52.475,"t":"2026-10-16T16:45:00Z","v":499,"vw":52.44914},{"c":52.179,"h":52.39,"l":52.179,"n":11,"o":52.39,"t":"2026-10-16T17:00:00Z","v":426,"vw":52.253035},{"c":52.055,"h":52.06,"l":52.0301,"n":11,"o":52.048,"t":"2026-10-16T17:15:00Z","v":978,"vw":52.047958},{"c":52.195,"h":52.195,"l":52.145,"n":14,"o":52.155,"t":"2026-10-16T17:30:00Z","v":1279,"vw":52.177638},{"c":51.925,"h":51.965,"l":51.925,"n":12,"o":51.965,"t":"2026-10-16T18:30:00Z","v":2212,"vw":51.937577},{"c":51.8999,"h":51.8999,"l":51.8999,"n":3,"o":51.8999,"t":"2026-10-16T19:00:00Z","v":176,"vw":51.8999},{"c":51.9997,"h":51.9997,"l":51.9997,"n":2,"o":51.9997,"t":"2026-10-16T19:15:00Z","v":337,"vw":51.9997},{"c":51.93,"h":51.93,"l":51.93,"n":10,"o":51.93,"t":"2026-10-16T19:30:00Z","v":132,"vw":51.93},{"c":52.19,"h":52.19,"l":51.97,"n":12,"o":51.97,"t":"2026-10-16T19:45:00Z","v":808,"vw":52.067637},{"c":52.2702,"h":52.2702,"l":52.09,"n":5,"o":52.09,"t":"2026-10-19T13:30:00Z","v":6846,"vw":52.133335},{"c":52.1099,"h":52.1099,"l":52.1099,"n":3,"o":52.1099,"t":"2026-10-19T13:45:00Z","v":278,"vw":52.1099},{"c":52.19,"h":52.19,"l":52.08,"n":23,"o":52.115,"t":"2026-10-19T14:00:00Z","v":2515,"vw":52.140022},{"c":52.25,"h":52.3083,"l":52.25,"n":7,"o":52.2624,"t":"2026-10-19T14:15:00Z","v":1345,"vw":52.29076},{"c":52.1937,"h":52.1937,"l":52.1937,"n":3,"o":52.1937,"t":"2026-10-19T14:30:00Z","v":421,"vw":52.1937},{"c":52.41,"h":52.41,"l":52.4,"n":8,"o":52.4,"t":"2026-10-19T15:00:00Z","v":2695,"vw":52.402107},{"c":52.42,"h":52.44,"l":52.42,"n":6,"o":52.44,"t":"2026-10-19T15:15:00Z","v":455,"vw":52.427126},{"c":52.43,"h":52.45,"l":52.43,"n":9,"o":52.45,"t":"2026-10-19T15:30:00Z","v":391,"vw":52.437194},{"c":52.47,"h":52.49,"l":52.44,"n":36,"o":52.44,"t":"2026-10-19T15:45:00Z","v":4698,"vw":52.45848},{"c":52.33,"h":52.41,"l":52.33,"n":17,"o":52.41,"t":"2026-10-19T16:00:00Z","v":1720,"vw":52.362549},{"c":52.33,"h":52.39,"l":52.33,"n":49,"o":52.37,"t":"2026-10-19T16:15:00Z","v":3402,"vw":52.36441},{"c":52.34,"h":52.34,"l":52.315,"n":8,"o":52.315,"t":"2026-10-19T16:45:00Z","v":530,"vw":52.332381},{"c":52.31,"h":52.3191,"l":52.31,"n":6,"o":52.3191,"t":"2026-10-19T17:00:00Z","v":966,"vw":52.311355},{"c":52.35,"h":52.35,"l":52.35,"n":4,"o":52.35,"t":"2026-10-19T17:15:00Z","v":161,"vw":52.35},{"c":52.43,"h":52.43,"l":52.35,"n":5,"o":52.35,"t":"2026-10-19T17:30:00Z","v":237,"vw":52.39},{"c":52.4001,"h":52.4001,"l":52.37,"n":14,"o":52.39,"t":"2026-10-19T17:45:00Z","v":1213,"vw":52.392046},{"c":52.4,"h":52.41,"l":52.4,"n":7,"o":52.41,"t":"2026-10-19T18:00:00Z","v":793,"vw":52.405714},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-10-19T18:30:00Z","v":128,"vw":52.44},{"c":52.52,"h":52.52,"l":52.52,"n":2,"o":52.52,"t":"2026-10-19T19:00:00Z","v":103,"vw":52.52},{"c":52.56,"h":52.56,"l":52.56,"n":4,"o":52.56,"t":"2026-10-19T19:30:00Z","v":208,"vw":52.56},{"c":52.445,"h":52.49,"l":52.445,"n":26,"o":52.49,"t":"2026-10-19T19:45:00Z","v":2163,"vw":52.452579},{"c":52.32,"h":52.32,"l":52.3,"n":3,"o":52.3,"t":"2026-10-20T13:30:00Z","v":394,"vw":52.310256},{"c":52.47,"h":52.4951,"l":52.47,"n":4,"o":52.4951,"t":"2026-10-20T14:00:00Z","v":408,"vw":52.488793},{"c":52.68,"h":52.72,"l":52.65,"n":11,"o":52.68,"t":"2026-10-20T14:30:00Z","v":6036,"vw":52.681099},{"c":52.7137,"h":52.7137,"l":52.7137,"n":1,"o":52.7137,"t":"2026-10-20T15:00:00Z","v":230,"vw":52.7137},{"c":52.52,"h":52.53,"l":52.52,"n":5,"o":52.53,"t":"2026-10-20T15:30:00Z","v":472,"vw":52.523333},{"c":52.5408,"h":52.5408,"l":52.54,"n":11,"o":52.54,"t":"2026-10-20T15:45:00Z","v":468,"vw":52.540565},{"c":52.505,"h":52.505,"l":52.505,"n":3,"o":52.505,"t":"2026-10-20T16:15:00Z","v":308,"vw":52.505},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-20T16:30:00Z","v":152,"vw":52.54},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-10-20T17:00:00Z","v":113,"vw":52.52},{"c":52.56,"h":52.56,"l":52.56,"n":3,"o":52.56,"t":"2026-10-20T17:15:00Z","v":134,"vw":52.56},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-10-20T17:30:00Z","v":263,"vw":52.6},{"c":52.56,"h":52.6,"l":52.56,"n":7,"o":52.6,"t":"2026-10-20T18:15:00Z","v":587,"vw":52.577},{"c":52.53,"h":52.53,"l":52.53,"n":3,"o":52.53,"t":"2026-10-20T18:45:00Z","v":194,"vw":52.53},{"c":52.38,"h":52.4,"l":52.38,"n":22,"o":52.4,"t":"2026-10-20T19:30:00Z","v":1085,"vw":52.3975},{"c":52.52,"h":52.53,"l":52.38,"n":17,"o":52.38,"t":"2026-10-20T19:45:00Z","v":1318,"vw":52.505558},{"c":52.45,"h":52.4501,"l":52.45,"n":9,"o":52.4501,"t":"2026-10-21T13:30:00Z","v":266,"vw":52.450051},{"c":52.29,"h":52.41,"l":52.29,"n":26,"o":52.39,"t":"2026-10-21T14:00:00Z","v":3863,"vw":52.396636},{"c":52.3201,"h":52.33,"l":52.3201,"n":4,"o":52.33,"t":"2026-10-21T14:15:00Z","v":203,"vw":52.32505},{"c":52.36,"h":52.36,"l":52.36,"n":3,"o":52.36,"t":"2026-10-21T14:45:00Z","v":126,"vw":52.36},{"c":52.49,"h":52.49,"l":52.43,"n":14,"o":52.445,"t":"2026-10-21T15:15:00Z","v":2448,"vw":52.444853},{"c":52.59,"h":52.59,"l":52.56,"n":11,"o":52.56,"t":"2026-10-21T15:30:00Z","v":509,"vw":52.576129},{"c":52.5,"h":52.5,"l":52.5,"n":17,"o":52.5,"t":"2026-10-21T16:00:00Z","v":1089,"vw":52.5},{"c":52.49,"h":52.49,"l":52.49,"n":6,"o":52.49,"t":"2026-10-21T17:15:00Z","v":213,"vw":52.49},{"c":52.52,"h":52.52,"l":52.52,"n":5,"o":52.52,"t":"2026-10-21T17:30:00Z","v":230,"vw":52.52},{"c":52.5221,"h":52.5221,"l":52.5221,"n":2,"o":52.5221,"t":"2026-10-21T17:45:00Z","v":361,"vw":52.5221},{"c":52.5,"h":52.5,"l":52.5,"n":7,"o":52.5,"t":"2026-10-21T18:00:00Z","v":325,"vw":52.5},{"c":52.55,"h":52.55,"l":52.55,"n":5,"o":52.55,"t":"2026-10-21T18:15:00Z","v":120,"vw":52.55},{"c":52.51,"h":52.55,"l":52.51,"n":22,"o":52.54,"t":"2026-10-21T18:30:00Z","v":2433,"vw":52.531056},{"c":52.32,"h":52.52,"l":52.32,"n":13,"o":52.52,"t":"2026-10-21T18:45:00Z","v":941,"vw":52.495},{"c":52.28,"h":52.28,"l":52.28,"n":7,"o":52.28,"t":"2026-10-21T19:00:00Z","v":144,"vw":52.28},{"c":52.285,"h":52.3,"l":52.15,"n":59,"o":52.17,"t":"2026-10-21T19:15:00Z","v":2735,"vw":52.233794},{"c":52.29,"h":52.32,"l":52.29,"n":19,"o":52.32,"t":"2026-10-21T19:45:00Z","v":1954,"vw":52.306083},{"c":52.13,"h":52.14,"l":52.03,"n":20,"o":52.03,"t":"2026-10-22T13:30:00Z","v":5166,"vw":52.111636},{"c":51.94,"h":51.947,"l":51.94,"n":4,"o":51.947,"t":"2026-10-22T13:45:00Z","v":340,"vw":51.943086},{"c":52.01,"h":52.03,"l":52,"n":12,"o":52.03,"t":"2026-10-22T14:00:00Z","v":1913,"vw":52.026216},{"c":51.759,"h":51.759,"l":51.759,"n":4,"o":51.759,"t":"2026-10-22T14:30:00Z","v":156,"vw":51.759},{"c":51.96,"h":51.965,"l":51.96,"n":3,"o":51.965,"t":"2026-10-22T14:45:00Z","v":991,"vw":51.964494},{"c":51.96,"h":51.96,"l":51.96,"n":2,"o":51.96,"t":"2026-10-22T15:00:00Z","v":170,"vw":51.96},{"c":52.1,"h":52.1,"l":52.1,"n":6,"o":52.1,"t":"2026-10-22T15:15:00Z","v":124,"vw":52.1},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-10-22T15:30:00Z","v":126,"vw":52.11},{"c":51.9,"h":51.93,"l":51.9,"n":16,"o":51.93,"t":"2026-10-22T17:15:00Z","v":1263,"vw":51.907259},{"c":51.92,"h":51.92,"l":51.92,"n":7,"o":51.92,"t":"2026-10-22T18:15:00Z","v":165,"vw":51.92},{"c":51.79,"h":51.79,"l":51.73,"n":18,"o":51.73,"t":"2026-10-22T19:00:00Z","v":728,"vw":51.748333},{"c":51.83,"h":51.84,"l":51.81,"n":20,"o":51.81,"t":"2026-10-22T19:15:00Z","v":871,"vw":51.83},{"c":51.8,"h":51.8,"l":51.8,"n":16,"o":51.8,"t":"2026-10-22T19:30:00Z","v":237,"vw":51.8},{"c":52.02,"h":52.02,"l":51.86,"n":52,"o":51.86,"t":"2026-10-22T19:45:00Z","v":7097,"vw":51.983731}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":58.33889507932408,"iv":0.43925517922328167,"gamma":0.043765191108819636,"theta":-0.03236068293055526,"vega":0.040858650531960805,"rho":0.007356899692449126,"breakevenPct":13.50179267398051},{"delta":0.25,"premium":0.74286354409348,"strike":56.1427291181304,"iv":0.3589360779125397,"gamma":0.06072371023076587,"theta":-0.03040860096364377,"vega":0.046365200343348116,"rho":0.00923186119467312,"breakevenPct":9.408415353799647},{"delta":0.3,"premium":0.8540739490625436,"strike":55.07489823055517,"iv":0.3256125782818972,"gamma":0.07357791731752408,"theta":-0.03005010171120419,"vega":0.05024447666198069,"rho":0.011102397988214302,"breakevenPct":7.568541209947555},{"delta":0.35,"premium":0.967580769786617,"strike":54.06594871300785,"iv":0.294672230178745,"gamma":0.08616948531150319,"theta":-0.029754109133171235,"vega":0.054007069670070615,"rho":0.012973023653179186,"breakevenPct":5.846330683263133},{"delta":0.4,"premium":0.7231875526551992,"strike":52.922708157816004,"iv":0.17872858424063728,"gamma":0.14751731174445581,"theta":-0.01985840273043826,"vega":0.056127465382743116,"rho":0.014774454062999298,"breakevenPct":3.1774859896203087},{"delta":0.45,"premium":0.8251818221263859,"strike":52.58272725957871,"iv":0.17094354951674734,"gamma":0.15653819908990318,"theta":-0.019431577848183928,"vega":0.05689111115181345,"rho":0.016728091414663724,"breakevenPct":2.71976482139236},{"delta":0.5,"premium":0.9271760915975727,"strike":52.242746361341425,"iv":0.1631585147928574,"gamma":0.16555908643535056,"theta":-0.019004752965929593,"vega":0.05765475692088379,"rho":0.018681728766328152,"breakevenPct":2.262043653164411},{"delta":0.55,"premium":1.194929116684843,"strike":51.844056706652125,"iv":0.17642235550708843,"gamma":0.15964929116684834,"theta":-0.020446564885496194,"vega":0.05777895310796074,"rho":0.020594627039104155,"breakevenPct":2.0102124163591975},{"delta":0.6,"premium":1.8764994547437297,"strike":51.29880043620501,"iv":0.24223478735005455,"gamma":0.11646499454743728,"theta":-0.026553435114503816,"vega":0.056306761177753545,"rho":0.02240582005899088,"breakevenPct":2.2723861132457057},{"delta":0.65,"premium":2.425546605293441,"strike":50.739930955120826,"iv":0.2799904487917146,"gamma":0.08983521288837744,"theta":-0.02943187571921749,"vega":0.05401760644418872,"rho":0.02421084587177949,"breakevenPct":2.253494763633872},{"delta":0.7,"premium":2.8139240506329104,"strike":50.164556962025316,"iv":0.28373037974683546,"gamma":0.08327594936708861,"theta":-0.02839620253164557,"vega":0.05073797468354431,"rho":0.026008394628174798,"breakevenPct":1.8938431364090054},{"delta":0.75,"premium":3.3924999999999996,"strike":49.43333333333334,"iv":0.29777666666666663,"gamma":0.07273,"theta":-0.027533333333333333,"vega":0.046343333333333334,"rho":0.027680824483038508,"breakevenPct":1.600254902187053},{"delta":0.8,"premium":3.942140266021766,"strike":48.725513905683194,"iv":0.30097509068923817,"gamma":0.0626689238210399,"theta":-0.0252334945586457,"vega":0.04065320435308343,"rho":0.029370444427203855,"breakevenPct":1.2960279335323788},{"delta":0.85,"premium":4.365356711003628,"strike":48.12091898428053,"iv":0.28616251511487306,"gamma":0.05511148730350665,"theta":-0.021122249093107618,"vega":0.033942200725513905,"rho":0.031141011570746276,"breakevenPct":0.9471815779653764},{"delta":0.9,"premium":6.097171717171719,"strike":46.278787878787874,"iv":0.337429696969697,"gamma":0.036223636363636354,"theta":-0.018898989898989898,"vega":0.025519999999999994,"rho":0.03195513868406506,"breakevenPct":0.7350099357223244}],"put":[{"delta":0.15,"premium":0.7564449834663168,"strike":44.257799338652674,"iv":0.6167281818176696,"gamma":0.025948113739497524,"theta":-0.035372766341683216,"vega":0.034023815166803174,"rho":-0.006958905969842393,"breakevenPct":16.333573704583323},{"delta":0.2,"premium":0.8471885167991057,"strike":46.943770335982116,"iv":0.4866380366325735,"gamma":0.039431683148215935,"theta":-0.033155943192199125,"vega":0.040861649985473356,"rho":-0.009189206266257457,"breakevenPct":11.342156527926392},{"delta":0.25,"premium":0.9547407430616284,"strike":48.54740743061628,"iv":0.4144368183184449,"gamma":0.05265267359423052,"theta":-0.03156138831993343,"vega":0.04630437653758745,"rho":-0.011430672842433251,"breakevenPct":8.464727164479887},{"delta":0.3,"premium":1.0685560368813616,"strike":49.68556036881362,"iv":0.36530581076889584,"gamma":0.06539840485516776,"theta":-0.03003603419110635,"vega":0.05065365831009235,"rho":-0.013673175956516688,"breakevenPct":6.49461218081338},{"delta":0.35,"premium":1.1816094584832535,"strike":50.544063056555025,"iv":0.32791995300168947,"gamma":0.07757383898551784,"theta":-0.028238739533328353,"vega":0.05386750612948973,"rho":-0.01591027939791027,"breakevenPct":5.060884955375893},{"delta":0.4,"premium":1.3246491772603841,"strike":51.2296897761858,"iv":0.30264626570327047,"gamma":0.08712150657528192,"theta":-0.02685367265839051,"vega":0.05618636203965039,"rho":-0.018127939024204037,"breakevenPct":4.017323990696174},{"delta":0.45,"premium":1.5058002790980223,"strike":51.78707778184007,"iv":0.288430443920875,"gamma":0.0934735278666843,"theta":-0.02601888781150881,"vega":0.057715767220800615,"rho":-0.02031862449290767,"breakevenPct":3.293705205732138},{"delta":0.5,"premium":1.7329754601226994,"strike":52.3159509202454,"iv":0.28044079754601225,"gamma":0.09643711656441718,"theta":-0.025131288343558284,"vega":0.05807883435582822,"rho":-0.022557062696019967,"breakevenPct":2.7134476415982363},{"delta":0.55,"premium":1.9885991820040905,"strike":52.82719836400818,"iv":0.2762996932515337,"gamma":0.09730623721881392,"theta":-0.024211042944785276,"vega":0.057720961145194274,"rho":-0.024825017961501373,"breakevenPct":2.2218049421198542},{"delta":0.6,"premium":2.2795314109165807,"strike":53.340885684860964,"iv":0.2723092687950566,"gamma":0.09606601441812565,"theta":-0.022775077239958808,"vega":0.05620236869207003,"rho":-0.027107656952005885,"breakevenPct":1.7933786837192396},{"delta":0.65,"premium":2.588491246138002,"strike":53.85581874356334,"iv":0.26839577754891863,"gamma":0.09374881565396499,"theta":-0.021075798146240988,"vega":0.05409114315139032,"rho":-0.029397793070996516,"breakevenPct":1.3972290976513806},{"delta":0.7,"premium":2.8354538087520256,"strike":54.29173419773095,"iv":0.25557228525121556,"gamma":0.09137876823338736,"theta":-0.018061912479740684,"vega":0.05029092382495949,"rho":-0.03163499015297842,"breakevenPct":1.0338148221923933},{"delta":0.75,"premium":3.0583063209076173,"strike":54.6969205834684,"iv":0.2392837925445705,"gamma":0.08898816855753647,"theta":-0.01453679092382496,"vega":0.04583387358184765,"rho":-0.03385159983167916,"breakevenPct":0.6831309453035216},{"delta":0.8,"premium":3.44018026565465,"strike":55.239089184060724,"iv":0.231403605313093,"gamma":0.08253776091081591,"theta":-0.011421821631878557,"vega":0.04085028462998102,"rho":-0.03616674598915795,"breakevenPct":0.3748352334200022},{"delta":0.85,"premium":5.046461538461538,"strike":56.91384615384615,"iv":0.28235446153846155,"gamma":0.058866153846153846,"theta":-0.011057538461538462,"vega":0.034076923076923074,"rho":-0.039336131938696624,"breakevenPct":0.243135498108206},{"delta":0.9,"premium":6.426243093922646,"strike":58.38397790055248,"iv":0.3057386740331488,"gamma":0.040910497237569086,"theta":-0.00830524861878451,"vega":0.02559088397790054,"rho":-0.042359679143469886,"breakevenPct":0.18581476002163763}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":58.33889507932408,"iv":0.43925517922328167,"gamma":0.043765191108819636,"theta":-0.03236068293055526,"vega":0.040858650531960805,"rho":0.007356899692449126,"breakevenPct":13.50179267398051},{"delta":0.25,"premium":0.74286354409348,"strike":56.1427291181304,"iv":0.3589360779125397,"gamma":0.06072371023076587,"theta":-0.03040860096364377,"vega":0.046365200343348116,"rho":0.00923186119467312,"breakevenPct":9.408415353799647},{"delta":0.3,"premium":0.8540739490625436,"strike":55.07489823055517,"iv":0.3256125782818972,"gamma":0.07357791731752408,"theta":-0.03005010171120419,"vega":0.05024447666198069,"rho":0.011102397988214302,"breakevenPct":7.568541209947555},{"delta":0.35,"premium":0.967580769786617,"strike":54.06594871300785,"iv":0.294672230178745,"gamma":0.08616948531150319,"theta":-0.029754109133171235,"vega":0.054007069670070615,"rho":0.012973023653179186,"breakevenPct":5.846330683263133},{"delta":0.4,"premium":0.7231875526551992,"strike":52.922708157816004,"iv":0.17872858424063728,"gamma":0.14751731174445581,"theta":-0.01985840273043826,"vega":0.056127465382743116,"rho":0.014774454062999298,"breakevenPct":3.1774859896203087},{"delta":0.45,"premium":0.8251818221263859,"strike":52.58272725957871,"iv":0.17094354951674734,"gamma":0.15653819908990318,"theta":-0.019431577848183928,"vega":0.05689111115181345,"rho":0.016728091414663724,"breakevenPct":2.71976482139236},{"delta":0.5,"premium":0.9271760915975727,"strike":52.242746361341425,"iv":0.1631585147928574,"gamma":0.16555908643535056,"theta":-0.019004752965929593,"vega":0.05765475692088379,"rho":0.018681728766328152,"breakevenPct":2.262043653164411},{"delta":0.55,"premium":1.194929116684843,"strike":51.844056706652125,"iv":0.17642235550708843,"gamma":0.15964929116684834,"theta":-0.020446564885496194,"vega":0.05777895310796074,"rho":0.020594627039104155,"breakevenPct":2.0102124163591975},{"delta":0.6,"premium":1.8764994547437297,"strike":51.29880043620501,"iv":0.24223478735005455,"gamma":0.11646499454743728,"theta":-0.026553435114503816,"vega":0.056306761177753545,"rho":0.02240582005899088,"breakevenPct":2.2723861132457057},{"delta":0.65,"premium":2.425546605293441,"strike":50.739930955120826,"iv":0.2799904487917146,"gamma":0.08983521288837744,"theta":-0.02943187571921749,"vega":0.05401760644418872,"rho":0.02421084587177949,"breakevenPct":2.253494763633872},{"delta":0.7,"premium":2.8139240506329104,"strike":50.164556962025316,"iv":0.28373037974683546,"gamma":0.08327594936708861,"theta":-0.02839620253164557,"vega":0.05073797468354431,"rho":0.026008394628174798,"breakevenPct":1.8938431364090054},{"delta":0.75,"premium":3.3924999999999996,"strike":49.43333333333334,"iv":0.29777666666666663,"gamma":0.07273,"theta":-0.027533333333333333,"vega":0.046343333333333334,"rho":0.027680824483038508,"breakevenPct":1.600254902187053},{"delta":0.8,"premium":3.942140266021766,"strike":48.725513905683194,"iv":0.30097509068923817,"gamma":0.0626689238210399,"theta":-0.0252334945586457,"vega":0.04065320435308343,"rho":0.029370444427203855,"breakevenPct":1.2960279335323788},{"delta":0.85,"premium":4.365356711003628,"strike":48.12091898428053,"iv":0.28616251511487306,"gamma":0.05511148730350665,"theta":-0.021122249093107618,"vega":0.033942200725513905,"rho":0.031141011570746276,"breakevenPct":0.9471815779653764},{"delta":0.9,"premium":6.097171717171719,"strike":46.278787878787874,"iv":0.337429696969697,"gamma":0.036223636363636354,"theta":-0.018898989898989898,"vega":0.025519999999999994,"rho":0.03195513868406506,"breakevenPct":0.7350099357223244}],"put":[{"delta":0.15,"premium":0.7564449834663168,"strike":44.257799338652674,"iv":0.6167281818176696,"gamma":0.025948113739497524,"theta":-0.035372766341683216,"vega":0.034023815166803174,"rho":-0.006958905969842393,"breakevenPct":16.333573704583323},{"delta":0.2,"premium":0.8471885167991057,"strike":46.943770335982116,"iv":0.4866380366325735,"gamma":0.039431683148215935,"theta":-0.033155943192199125,"vega":0.040861649985473356,"rho":-0.009189206266257457,"breakevenPct":11.342156527926392},{"delta":0.25,"premium":0.9547407430616284,"strike":48.54740743061628,"iv":0.4144368183184449,"gamma":0.05265267359423052,"theta":-0.03156138831993343,"vega":0.04630437653758745,"rho":-0.011430672842433251,"breakevenPct":8.464727164479887},{"delta":0.3,"premium":1.0685560368813616,"strike":49.68556036881362,"iv":0.36530581076889584,"gamma":0.06539840485516776,"theta":-0.03003603419110635,"vega":0.05065365831009235,"rho":-0.013673175956516688,"breakevenPct":6.49461218081338},{"delta":0.35,"premium":1.1816094584832535,"strike":50.544063056555025,"iv":0.32791995300168947,"gamma":0.07757383898551784,"theta":-0.028238739533328353,"vega":0.05386750612948973,"rho":-0.01591027939791027,"breakevenPct":5.060884955375893},{"delta":0.4,"premium":1.3246491772603841,"strike":51.2296897761858,"iv":0.30264626570327047,"gamma":0.08712150657528192,"theta":-0.02685367265839051,"vega":0.05618636203965039,"rho":-0.018127939024204037,"breakevenPct":4.017323990696174},{"delta":0.45,"premium":1.5058002790980223,"strike":51.78707778184007,"iv":0.288430443920875,"gamma":0.0934735278666843,"theta":-0.02601888781150881,"vega":0.057715767220800615,"rho":-0.02031862449290767,"breakevenPct":3.293705205732138},{"delta":0.5,"premium":1.7329754601226994,"strike":52.3159509202454,"iv":0.28044079754601225,"gamma":0.09643711656441718,"theta":-0.025131288343558284,"vega":0.05807883435582822,"rho":-0.022557062696019967,"breakevenPct":2.7134476415982363},{"delta":0.55,"premium":1.9885991820040905,"strike":52.82719836400818,"iv":0.2762996932515337,"gamma":0.09730623721881392,"theta":-0.024211042944785276,"vega":0.057720961145194274,"rho":-0.024825017961501373,"breakevenPct":2.2218049421198542},{"delta":0.6,"premium":2.2795314109165807,"strike":53.340885684860964,"iv":0.2723092687950566,"gamma":0.09606601441812565,"theta":-0.022775077239958808,"vega":0.05620236869207003,"rho":-0.027107656952005885,"breakevenPct":1.7933786837192396},{"delta":0.65,"premium":2.588491246138002,"strike":53.85581874356334,"iv":0.26839577754891863,"gamma":0.09374881565396499,"theta":-0.021075798146240988,"vega":0.05409114315139032,"rho":-0.029397793070996516,"breakevenPct":1.3972290976513806},{"delta":0.7,"premium":2.8354538087520256,"strike":54.29173419773095,"iv":0.25557228525121556,"gamma":0.09137876823338736,"theta":-0.018061912479740684,"vega":0.05029092382495949,"rho":-0.03163499015297842,"breakevenPct":1.0338148221923933},{"delta":0.75,"premium":3.0583063209076173,"strike":54.6969205834684,"iv":0.2392837925445705,"gamma":0.08898816855753647,"theta":-0.01453679092382496,"vega":0.04583387358184765,"rho":-0.03385159983167916,"breakevenPct":0.6831309453035216},{"delta":0.8,"premium":3.44018026565465,"strike":55.239089184060724,"iv":0.231403605313093,"gamma":0.08253776091081591,"theta":-0.011421821631878557,"vega":0.04085028462998102,"rho":-0.03616674598915795,"breakevenPct":0.3748352334200022},{"delta":0.85,"premium":5.046461538461538,"strike":56.91384615384615,"iv":0.28235446153846155,"gamma":0.058866153846153846,"theta":-0.011057538461538462,"vega":0.034076923076923074,"rho":-0.039336131938696624,"breakevenPct":0.243135498108206},{"delta":0.9,"premium":6.426243093922646,"strike":58.38397790055248,"iv":0.3057386740331488,"gamma":0.040910497237569086,"theta":-0.00830524861878451,"vega":0.02559088397790054,"rho":-0.042359679143469886,"breakevenPct":0.18581476002163763}]}},"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"}}