{"symbol":"STXF","url":"https://intraalpha.com/companies/STXF","capturedAt":"2026-10-22T23:51:48.434Z","state":"ready","quote":{"symbol":"STXF","last_price":49.39,"prev_close":49.99,"regular_close":49.39,"change":-0.6,"change_pct":-1.2002,"regular_change":-0.6,"regular_change_pct":-1.2002,"extended_change":0,"extended_change_pct":0,"bid":44.87,"ask":51.02,"bid_size":300,"ask_size":400,"volume":34466,"vwap":49.366916,"open":49.58,"high":49.61,"low":49.19,"close":49.39,"trade_count":334,"last_trade_at":"2026-10-22T23:00:00.002233041Z","last_quote_at":"2026-10-22T20:00:38.029526671Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:33.258897194-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.03,"dividend_yield":0.0103,"inception_date":"2022-09-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:47.922465+00:00"},"optionObservedAt":"2026-10-22T19:49:50.094Z","bars":[{"c":49.5,"h":49.54,"l":49.46,"n":42,"o":49.51,"t":"2026-10-15T13:30:00Z","v":6281,"vw":49.523969},{"c":49.5675,"h":49.5675,"l":49.55,"n":2,"o":49.55,"t":"2026-10-15T13:40:00Z","v":426,"vw":49.562899},{"c":49.53,"h":49.53,"l":49.47,"n":5,"o":49.47,"t":"2026-10-15T13:45:00Z","v":395,"vw":49.511538},{"c":49.405,"h":49.405,"l":49.405,"n":1,"o":49.405,"t":"2026-10-15T13:55:00Z","v":296,"vw":49.405},{"c":49.5219,"h":49.5219,"l":49.5219,"n":1,"o":49.5219,"t":"2026-10-15T14:00:00Z","v":491,"vw":49.5219},{"c":49.565,"h":49.565,"l":49.565,"n":1,"o":49.565,"t":"2026-10-15T14:35:00Z","v":255,"vw":49.565},{"c":49.6678,"h":49.6678,"l":49.6678,"n":2,"o":49.6678,"t":"2026-10-15T14:50:00Z","v":104,"vw":49.6678},{"c":49.78,"h":49.78,"l":49.78,"n":2,"o":49.78,"t":"2026-10-15T15:05:00Z","v":302,"vw":49.78},{"c":49.76,"h":49.76,"l":49.76,"n":7,"o":49.76,"t":"2026-10-15T15:25:00Z","v":116,"vw":49.76},{"c":49.75,"h":49.75,"l":49.75,"n":2,"o":49.75,"t":"2026-10-15T15:30:00Z","v":8845,"vw":49.75},{"c":49.745,"h":49.745,"l":49.745,"n":1,"o":49.745,"t":"2026-10-15T15:40:00Z","v":598,"vw":49.745},{"c":49.7703,"h":49.7703,"l":49.7382,"n":5,"o":49.7382,"t":"2026-10-15T15:55:00Z","v":1485,"vw":49.75986},{"c":49.8,"h":49.8,"l":49.8,"n":5,"o":49.8,"t":"2026-10-15T16:00:00Z","v":924,"vw":49.8},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-15T16:25:00Z","v":103,"vw":49.71},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-15T16:35:00Z","v":600,"vw":49.76},{"c":49.7001,"h":49.73,"l":49.7,"n":13,"o":49.73,"t":"2026-10-15T16:50:00Z","v":2840,"vw":49.707803},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-10-15T17:00:00Z","v":600,"vw":49.74},{"c":49.74,"h":49.755,"l":49.74,"n":2,"o":49.755,"t":"2026-10-15T17:10:00Z","v":1439,"vw":49.75376},{"c":49.79,"h":49.79,"l":49.775,"n":4,"o":49.775,"t":"2026-10-15T17:15:00Z","v":1018,"vw":49.782515},{"c":49.78,"h":49.8,"l":49.78,"n":7,"o":49.8,"t":"2026-10-15T17:25:00Z","v":3421,"vw":49.784974},{"c":49.78,"h":49.78,"l":49.78,"n":2,"o":49.78,"t":"2026-10-15T17:30:00Z","v":637,"vw":49.78},{"c":49.8601,"h":49.87,"l":49.82,"n":31,"o":49.82,"t":"2026-10-15T17:40:00Z","v":6139,"vw":49.851491},{"c":49.87,"h":49.87,"l":49.87,"n":2,"o":49.87,"t":"2026-10-15T17:50:00Z","v":133,"vw":49.87},{"c":49.78,"h":49.82,"l":49.78,"n":2,"o":49.82,"t":"2026-10-15T18:00:00Z","v":286,"vw":49.806014},{"c":49.735,"h":49.735,"l":49.735,"n":2,"o":49.735,"t":"2026-10-15T18:10:00Z","v":296,"vw":49.735},{"c":49.74,"h":49.74,"l":49.72,"n":17,"o":49.735,"t":"2026-10-15T18:15:00Z","v":2246,"vw":49.728234},{"c":49.735,"h":49.735,"l":49.735,"n":1,"o":49.735,"t":"2026-10-15T18:20:00Z","v":1225,"vw":49.735},{"c":49.72,"h":49.72,"l":49.72,"n":3,"o":49.72,"t":"2026-10-15T18:25:00Z","v":708,"vw":49.72},{"c":49.7478,"h":49.7478,"l":49.7478,"n":1,"o":49.7478,"t":"2026-10-15T18:30:00Z","v":138,"vw":49.7478},{"c":49.895,"h":49.895,"l":49.895,"n":2,"o":49.895,"t":"2026-10-15T19:10:00Z","v":143,"vw":49.895},{"c":49.925,"h":49.93,"l":49.915,"n":3,"o":49.915,"t":"2026-10-15T19:20:00Z","v":2423,"vw":49.92533},{"c":49.93,"h":49.93,"l":49.93,"n":1,"o":49.93,"t":"2026-10-15T19:45:00Z","v":1000,"vw":49.93},{"c":49.88,"h":49.8899,"l":49.88,"n":3,"o":49.8899,"t":"2026-10-15T19:50:00Z","v":740,"vw":49.884453},{"c":49.91,"h":49.92,"l":49.88,"n":57,"o":49.9199,"t":"2026-10-15T19:55:00Z","v":8915,"vw":49.90444},{"c":49.96,"h":50.0334,"l":49.96,"n":22,"o":50,"t":"2026-10-16T13:30:00Z","v":2362,"vw":50.009697},{"c":49.855,"h":49.855,"l":49.855,"n":1,"o":49.855,"t":"2026-10-16T13:40:00Z","v":668,"vw":49.855},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-10-16T13:45:00Z","v":178,"vw":49.9},{"c":49.8744,"h":49.8744,"l":49.8744,"n":2,"o":49.8744,"t":"2026-10-16T13:50:00Z","v":109,"vw":49.8744},{"c":49.8001,"h":49.82,"l":49.8001,"n":4,"o":49.82,"t":"2026-10-16T13:55:00Z","v":638,"vw":49.816589},{"c":49.82,"h":49.82,"l":49.79,"n":6,"o":49.815,"t":"2026-10-16T14:05:00Z","v":2017,"vw":49.804025},{"c":49.825,"h":49.84,"l":49.825,"n":22,"o":49.83,"t":"2026-10-16T14:15:00Z","v":4471,"vw":49.832432},{"c":49.82,"h":49.836,"l":49.82,"n":3,"o":49.836,"t":"2026-10-16T14:25:00Z","v":606,"vw":49.822667},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-16T14:40:00Z","v":196,"vw":49.88},{"c":49.87,"h":49.87,"l":49.87,"n":1,"o":49.87,"t":"2026-10-16T14:45:00Z","v":157,"vw":49.87},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-10-16T14:50:00Z","v":1023,"vw":49.9},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-10-16T15:05:00Z","v":178,"vw":49.73},{"c":49.7348,"h":49.7348,"l":49.7348,"n":2,"o":49.7348,"t":"2026-10-16T15:15:00Z","v":251,"vw":49.7348},{"c":49.66,"h":49.66,"l":49.66,"n":2,"o":49.66,"t":"2026-10-16T15:30:00Z","v":770,"vw":49.66},{"c":49.57,"h":49.57,"l":49.57,"n":8,"o":49.57,"t":"2026-10-16T16:00:00Z","v":627,"vw":49.57},{"c":49.53,"h":49.55,"l":49.53,"n":3,"o":49.545,"t":"2026-10-16T16:10:00Z","v":813,"vw":49.545676},{"c":49.57,"h":49.57,"l":49.57,"n":3,"o":49.57,"t":"2026-10-16T16:20:00Z","v":3054,"vw":49.57},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-10-16T16:25:00Z","v":403,"vw":49.58},{"c":49.56,"h":49.59,"l":49.56,"n":14,"o":49.59,"t":"2026-10-16T16:30:00Z","v":4851,"vw":49.565625},{"c":49.52,"h":49.52,"l":49.5,"n":4,"o":49.5,"t":"2026-10-16T16:40:00Z","v":1206,"vw":49.518123},{"c":49.39,"h":49.48,"l":49.39,"n":8,"o":49.48,"t":"2026-10-16T17:00:00Z","v":2187,"vw":49.459082},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-16T17:15:00Z","v":700,"vw":49.3},{"c":49.3,"h":49.3,"l":49.27,"n":8,"o":49.27,"t":"2026-10-16T17:20:00Z","v":957,"vw":49.295115},{"c":49.3606,"h":49.3606,"l":49.36,"n":2,"o":49.36,"t":"2026-10-16T17:25:00Z","v":366,"vw":49.360311},{"c":49.39,"h":49.395,"l":49.39,"n":2,"o":49.395,"t":"2026-10-16T17:35:00Z","v":291,"vw":49.392165},{"c":49.4205,"h":49.4205,"l":49.4,"n":4,"o":49.4,"t":"2026-10-16T17:40:00Z","v":519,"vw":49.415904},{"c":49.4599,"h":49.4599,"l":49.4599,"n":2,"o":49.4599,"t":"2026-10-16T17:45:00Z","v":112,"vw":49.4599},{"c":49.39,"h":49.39,"l":49.37,"n":23,"o":49.37,"t":"2026-10-16T17:50:00Z","v":943,"vw":49.383333},{"c":49.32,"h":49.32,"l":49.32,"n":1,"o":49.32,"t":"2026-10-16T17:55:00Z","v":121,"vw":49.32},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-10-16T18:05:00Z","v":100,"vw":49.28},{"c":49.27,"h":49.27,"l":49.27,"n":2,"o":49.27,"t":"2026-10-16T18:15:00Z","v":308,"vw":49.27},{"c":49.2706,"h":49.2706,"l":49.2706,"n":1,"o":49.2706,"t":"2026-10-16T18:20:00Z","v":3308,"vw":49.2706},{"c":49.23,"h":49.24,"l":49.2096,"n":14,"o":49.2096,"t":"2026-10-16T18:35:00Z","v":2546,"vw":49.235053},{"c":49.24,"h":49.24,"l":49.23,"n":13,"o":49.23,"t":"2026-10-16T18:40:00Z","v":1564,"vw":49.236647},{"c":49.205,"h":49.205,"l":49.205,"n":1,"o":49.205,"t":"2026-10-16T19:00:00Z","v":284,"vw":49.205},{"c":49.2925,"h":49.2925,"l":49.2925,"n":1,"o":49.2925,"t":"2026-10-16T19:15:00Z","v":160,"vw":49.2925},{"c":49.25,"h":49.275,"l":49.2335,"n":8,"o":49.27,"t":"2026-10-16T19:20:00Z","v":3829,"vw":49.251853},{"c":49.235,"h":49.235,"l":49.235,"n":3,"o":49.235,"t":"2026-10-16T19:40:00Z","v":192,"vw":49.235},{"c":49.2807,"h":49.33,"l":49.2807,"n":2,"o":49.33,"t":"2026-10-16T19:50:00Z","v":242,"vw":49.306165},{"c":49.35,"h":49.35,"l":49.2962,"n":18,"o":49.31,"t":"2026-10-16T19:55:00Z","v":1666,"vw":49.324804},{"c":49.35,"h":49.35,"l":49.35,"n":7,"o":49.35,"t":"2026-10-16T20:00:00Z","v":343,"vw":49.35},{"c":49.6175,"h":49.65,"l":49.51,"n":25,"o":49.51,"t":"2026-10-19T13:30:00Z","v":1077,"vw":49.55353},{"c":49.6081,"h":49.6081,"l":49.6081,"n":2,"o":49.6081,"t":"2026-10-19T13:35:00Z","v":1867,"vw":49.6081},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-19T13:45:00Z","v":318,"vw":49.54},{"c":49.525,"h":49.525,"l":49.525,"n":1,"o":49.525,"t":"2026-10-19T14:05:00Z","v":239,"vw":49.525},{"c":49.6,"h":49.6,"l":49.5076,"n":13,"o":49.5076,"t":"2026-10-19T14:10:00Z","v":1454,"vw":49.584927},{"c":49.655,"h":49.655,"l":49.6539,"n":2,"o":49.6539,"t":"2026-10-19T14:15:00Z","v":320,"vw":49.654261},{"c":49.6164,"h":49.6164,"l":49.6164,"n":1,"o":49.6164,"t":"2026-10-19T14:25:00Z","v":100,"vw":49.6164},{"c":49.64,"h":49.64,"l":49.64,"n":2,"o":49.64,"t":"2026-10-19T14:30:00Z","v":166,"vw":49.64},{"c":49.6099,"h":49.6099,"l":49.6099,"n":1,"o":49.6099,"t":"2026-10-19T14:35:00Z","v":523,"vw":49.6099},{"c":49.5921,"h":49.5921,"l":49.5921,"n":2,"o":49.5921,"t":"2026-10-19T14:40:00Z","v":302,"vw":49.5921},{"c":49.6,"h":49.6,"l":49.6,"n":3,"o":49.6,"t":"2026-10-19T14:45:00Z","v":505,"vw":49.6},{"c":49.6001,"h":49.62,"l":49.6001,"n":7,"o":49.62,"t":"2026-10-19T14:55:00Z","v":761,"vw":49.614318},{"c":49.65,"h":49.65,"l":49.65,"n":5,"o":49.65,"t":"2026-10-19T15:00:00Z","v":707,"vw":49.65},{"c":49.7,"h":49.7,"l":49.7,"n":7,"o":49.7,"t":"2026-10-19T15:20:00Z","v":520,"vw":49.7},{"c":49.75,"h":49.75,"l":49.75,"n":3,"o":49.75,"t":"2026-10-19T15:25:00Z","v":504,"vw":49.75},{"c":49.77,"h":49.77,"l":49.74,"n":3,"o":49.74,"t":"2026-10-19T15:35:00Z","v":300,"vw":49.757215},{"c":49.745,"h":49.745,"l":49.745,"n":3,"o":49.745,"t":"2026-10-19T15:45:00Z","v":141,"vw":49.745},{"c":49.66,"h":49.66,"l":49.66,"n":5,"o":49.66,"t":"2026-10-19T16:00:00Z","v":214,"vw":49.66},{"c":49.63,"h":49.64,"l":49.63,"n":4,"o":49.64,"t":"2026-10-19T16:05:00Z","v":583,"vw":49.636269},{"c":49.66,"h":49.66,"l":49.66,"n":2,"o":49.66,"t":"2026-10-19T16:10:00Z","v":1400,"vw":49.66},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-10-19T16:15:00Z","v":115,"vw":49.65},{"c":49.63,"h":49.63,"l":49.63,"n":1,"o":49.63,"t":"2026-10-19T16:45:00Z","v":192,"vw":49.63},{"c":49.5801,"h":49.5801,"l":49.5801,"n":2,"o":49.5801,"t":"2026-10-19T16:55:00Z","v":148,"vw":49.5801},{"c":49.6,"h":49.6,"l":49.6,"n":22,"o":49.6,"t":"2026-10-19T17:10:00Z","v":3889,"vw":49.6},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-19T17:15:00Z","v":197,"vw":49.59},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-10-19T17:35:00Z","v":335,"vw":49.56},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-10-19T17:40:00Z","v":104,"vw":49.58},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-19T17:55:00Z","v":880,"vw":49.58},{"c":49.5801,"h":49.5801,"l":49.5801,"n":2,"o":49.5801,"t":"2026-10-19T18:05:00Z","v":138,"vw":49.5801},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-10-19T18:10:00Z","v":985,"vw":49.59},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-19T19:30:00Z","v":360,"vw":49.62},{"c":49.57,"h":49.57,"l":49.57,"n":4,"o":49.57,"t":"2026-10-19T19:50:00Z","v":125,"vw":49.57},{"c":49.53,"h":49.54,"l":49.53,"n":13,"o":49.54,"t":"2026-10-19T19:55:00Z","v":1098,"vw":49.537911},{"c":49.55,"h":49.55,"l":49.55,"n":10,"o":49.55,"t":"2026-10-19T20:00:00Z","v":617,"vw":49.55},{"c":49.5,"h":49.5,"l":49.5,"n":7,"o":49.5,"t":"2026-10-20T13:30:00Z","v":1129,"vw":49.5},{"c":49.79,"h":49.8,"l":49.78,"n":5,"o":49.8,"t":"2026-10-20T14:25:00Z","v":1420,"vw":49.795321},{"c":49.845,"h":49.845,"l":49.845,"n":3,"o":49.845,"t":"2026-10-20T14:30:00Z","v":362,"vw":49.845},{"c":49.835,"h":49.87,"l":49.835,"n":2,"o":49.87,"t":"2026-10-20T14:45:00Z","v":400,"vw":49.84375},{"c":49.8352,"h":49.8352,"l":49.8352,"n":3,"o":49.8352,"t":"2026-10-20T15:05:00Z","v":241,"vw":49.8352},{"c":49.73,"h":49.78,"l":49.73,"n":8,"o":49.77,"t":"2026-10-20T15:10:00Z","v":615,"vw":49.75},{"c":49.7201,"h":49.7201,"l":49.7201,"n":3,"o":49.7201,"t":"2026-10-20T15:20:00Z","v":230,"vw":49.7201},{"c":49.705,"h":49.705,"l":49.7,"n":2,"o":49.7,"t":"2026-10-20T15:25:00Z","v":376,"vw":49.70367},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-20T15:35:00Z","v":1000,"vw":49.67},{"c":49.71,"h":49.71,"l":49.71,"n":2,"o":49.71,"t":"2026-10-20T16:00:00Z","v":400,"vw":49.71},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-20T16:10:00Z","v":100,"vw":49.7},{"c":49.67,"h":49.67,"l":49.67,"n":4,"o":49.67,"t":"2026-10-20T16:15:00Z","v":113,"vw":49.67},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-20T16:25:00Z","v":600,"vw":49.7},{"c":49.67,"h":49.67,"l":49.66,"n":5,"o":49.66,"t":"2026-10-20T17:00:00Z","v":825,"vw":49.6675},{"c":49.66,"h":49.66,"l":49.65,"n":5,"o":49.65,"t":"2026-10-20T17:05:00Z","v":339,"vw":49.655261},{"c":49.679,"h":49.679,"l":49.679,"n":3,"o":49.679,"t":"2026-10-20T17:20:00Z","v":1111,"vw":49.679},{"c":49.735,"h":49.74,"l":49.735,"n":7,"o":49.74,"t":"2026-10-20T17:30:00Z","v":1300,"vw":49.738077},{"c":49.7287,"h":49.74,"l":49.7287,"n":5,"o":49.73,"t":"2026-10-20T17:40:00Z","v":1198,"vw":49.731813},{"c":49.72,"h":49.7468,"l":49.72,"n":4,"o":49.7468,"t":"2026-10-20T17:45:00Z","v":3581,"vw":49.741895},{"c":49.75,"h":49.75,"l":49.74,"n":4,"o":49.74,"t":"2026-10-20T17:50:00Z","v":700,"vw":49.741667},{"c":49.72,"h":49.72,"l":49.72,"n":1,"o":49.72,"t":"2026-10-20T17:55:00Z","v":322,"vw":49.72},{"c":49.7301,"h":49.7301,"l":49.7301,"n":3,"o":49.7301,"t":"2026-10-20T18:10:00Z","v":153,"vw":49.7301},{"c":49.71,"h":49.71,"l":49.7,"n":3,"o":49.7,"t":"2026-10-20T18:25:00Z","v":822,"vw":49.704988},{"c":49.68,"h":49.68,"l":49.68,"n":2,"o":49.68,"t":"2026-10-20T18:45:00Z","v":103,"vw":49.68},{"c":49.67,"h":49.67,"l":49.67,"n":3,"o":49.67,"t":"2026-10-20T18:50:00Z","v":668,"vw":49.67},{"c":49.6892,"h":49.6892,"l":49.68,"n":3,"o":49.68,"t":"2026-10-20T19:05:00Z","v":506,"vw":49.682441},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-10-20T19:10:00Z","v":103,"vw":49.66},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-10-20T19:15:00Z","v":300,"vw":49.66},{"c":49.63,"h":49.6451,"l":49.63,"n":3,"o":49.6451,"t":"2026-10-20T19:25:00Z","v":788,"vw":49.63874},{"c":49.65,"h":49.65,"l":49.625,"n":6,"o":49.625,"t":"2026-10-20T19:30:00Z","v":2654,"vw":49.648695},{"c":49.65,"h":49.65,"l":49.65,"n":3,"o":49.65,"t":"2026-10-20T19:35:00Z","v":721,"vw":49.65},{"c":49.64,"h":49.64,"l":49.64,"n":2,"o":49.64,"t":"2026-10-20T19:40:00Z","v":300,"vw":49.64},{"c":49.68,"h":49.68,"l":49.6501,"n":20,"o":49.6501,"t":"2026-10-20T19:55:00Z","v":3573,"vw":49.6697},{"c":49.69,"h":49.69,"l":49.69,"n":4,"o":49.69,"t":"2026-10-20T20:00:00Z","v":278,"vw":49.69},{"c":49.78,"h":49.78,"l":49.78,"n":4,"o":49.78,"t":"2026-10-20T22:00:00Z","v":1160,"vw":49.78},{"c":49.78,"h":49.8,"l":49.78,"n":28,"o":49.8,"t":"2026-10-21T13:30:00Z","v":2744,"vw":49.789507},{"c":49.76,"h":49.76,"l":49.76,"n":2,"o":49.76,"t":"2026-10-21T13:35:00Z","v":275,"vw":49.76},{"c":49.78,"h":49.84,"l":49.78,"n":3,"o":49.84,"t":"2026-10-21T13:40:00Z","v":475,"vw":49.815768},{"c":49.795,"h":49.795,"l":49.795,"n":1,"o":49.795,"t":"2026-10-21T13:50:00Z","v":118,"vw":49.795},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-21T14:00:00Z","v":296,"vw":49.79},{"c":49.6725,"h":49.6725,"l":49.6725,"n":1,"o":49.6725,"t":"2026-10-21T14:20:00Z","v":220,"vw":49.6725},{"c":49.728,"h":49.728,"l":49.72,"n":4,"o":49.72,"t":"2026-10-21T14:25:00Z","v":574,"vw":49.722406},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-21T14:30:00Z","v":1292,"vw":49.71},{"c":49.83,"h":49.83,"l":49.83,"n":3,"o":49.83,"t":"2026-10-21T14:55:00Z","v":234,"vw":49.83},{"c":49.84,"h":49.84,"l":49.84,"n":2,"o":49.84,"t":"2026-10-21T15:05:00Z","v":201,"vw":49.84},{"c":49.8301,"h":49.84,"l":49.83,"n":8,"o":49.84,"t":"2026-10-21T15:15:00Z","v":7275,"vw":49.830473},{"c":49.86,"h":49.87,"l":49.86,"n":2,"o":49.87,"t":"2026-10-21T15:20:00Z","v":1058,"vw":49.861493},{"c":49.8996,"h":49.9,"l":49.8996,"n":2,"o":49.9,"t":"2026-10-21T15:30:00Z","v":1600,"vw":49.89975},{"c":49.94,"h":49.945,"l":49.94,"n":2,"o":49.945,"t":"2026-10-21T15:35:00Z","v":2100,"vw":49.944762},{"c":49.93,"h":49.94,"l":49.93,"n":17,"o":49.9303,"t":"2026-10-21T15:40:00Z","v":5704,"vw":49.93257},{"c":49.951,"h":49.951,"l":49.94,"n":7,"o":49.94,"t":"2026-10-21T15:45:00Z","v":3711,"vw":49.949549},{"c":49.945,"h":49.9599,"l":49.94,"n":5,"o":49.9599,"t":"2026-10-21T15:55:00Z","v":1154,"vw":49.945174},{"c":49.93,"h":49.93,"l":49.93,"n":2,"o":49.93,"t":"2026-10-21T16:05:00Z","v":700,"vw":49.93},{"c":49.9301,"h":49.9301,"l":49.92,"n":3,"o":49.92,"t":"2026-10-21T16:10:00Z","v":750,"vw":49.924732},{"c":49.93,"h":49.93,"l":49.93,"n":1,"o":49.93,"t":"2026-10-21T16:15:00Z","v":100,"vw":49.93},{"c":49.93,"h":49.93,"l":49.93,"n":2,"o":49.93,"t":"2026-10-21T16:20:00Z","v":251,"vw":49.93},{"c":49.9142,"h":49.9142,"l":49.9142,"n":1,"o":49.9142,"t":"2026-10-21T16:25:00Z","v":100,"vw":49.9142},{"c":49.96,"h":49.96,"l":49.91,"n":5,"o":49.91,"t":"2026-10-21T16:35:00Z","v":688,"vw":49.918475},{"c":49.975,"h":49.98,"l":49.975,"n":5,"o":49.98,"t":"2026-10-21T17:00:00Z","v":551,"vw":49.976},{"c":50.02,"h":50.03,"l":50.02,"n":5,"o":50.03,"t":"2026-10-21T17:10:00Z","v":1331,"vw":50.028324},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-21T17:20:00Z","v":900,"vw":50.05},{"c":49.99,"h":50,"l":49.99,"n":4,"o":50,"t":"2026-10-21T17:30:00Z","v":264,"vw":49.995},{"c":50.0152,"h":50.02,"l":50.0152,"n":3,"o":50.02,"t":"2026-10-21T17:55:00Z","v":1161,"vw":50.019338},{"c":50,"h":50.01,"l":50,"n":2,"o":50.01,"t":"2026-10-21T18:00:00Z","v":302,"vw":50.003377},{"c":50.01,"h":50.01,"l":50.01,"n":1,"o":50.01,"t":"2026-10-21T18:05:00Z","v":194,"vw":50.01},{"c":50.02,"h":50.02,"l":50.02,"n":1,"o":50.02,"t":"2026-10-21T18:10:00Z","v":500,"vw":50.02},{"c":50.05,"h":50.05,"l":50.05,"n":6,"o":50.05,"t":"2026-10-21T18:30:00Z","v":602,"vw":50.05},{"c":49.93,"h":49.98,"l":49.93,"n":3,"o":49.98,"t":"2026-10-21T18:55:00Z","v":1265,"vw":49.937125},{"c":49.8337,"h":49.8337,"l":49.8337,"n":5,"o":49.8337,"t":"2026-10-21T19:00:00Z","v":382,"vw":49.8337},{"c":49.865,"h":49.865,"l":49.865,"n":1,"o":49.865,"t":"2026-10-21T19:05:00Z","v":298,"vw":49.865},{"c":49.885,"h":49.895,"l":49.885,"n":3,"o":49.895,"t":"2026-10-21T19:15:00Z","v":522,"vw":49.891724},{"c":49.89,"h":49.93,"l":49.89,"n":7,"o":49.93,"t":"2026-10-21T19:20:00Z","v":733,"vw":49.921381},{"c":49.945,"h":49.9552,"l":49.93,"n":5,"o":49.93,"t":"2026-10-21T19:25:00Z","v":1064,"vw":49.948993},{"c":49.9592,"h":49.9592,"l":49.9592,"n":3,"o":49.9592,"t":"2026-10-21T19:35:00Z","v":334,"vw":49.9592},{"c":49.9999,"h":49.9999,"l":49.9999,"n":1,"o":49.9999,"t":"2026-10-21T19:45:00Z","v":171,"vw":49.9999},{"c":49.99,"h":50,"l":49.98,"n":25,"o":49.99,"t":"2026-10-21T19:55:00Z","v":2913,"vw":49.989578},{"c":49.99,"h":49.99,"l":49.99,"n":6,"o":49.99,"t":"2026-10-21T20:00:00Z","v":2957,"vw":49.99},{"c":49.87,"h":49.87,"l":49.87,"n":2,"o":49.87,"t":"2026-10-21T23:45:00Z","v":165,"vw":49.87},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-22T08:00:00Z","v":185,"vw":51},{"c":49.58,"h":49.58,"l":49.58,"n":7,"o":49.58,"t":"2026-10-22T13:30:00Z","v":3139,"vw":49.58},{"c":49.48,"h":49.5099,"l":49.46,"n":5,"o":49.49,"t":"2026-10-22T13:45:00Z","v":1122,"vw":49.494541},{"c":49.475,"h":49.475,"l":49.475,"n":1,"o":49.475,"t":"2026-10-22T13:50:00Z","v":101,"vw":49.475},{"c":49.58,"h":49.58,"l":49.58,"n":7,"o":49.58,"t":"2026-10-22T13:55:00Z","v":202,"vw":49.58},{"c":49.61,"h":49.61,"l":49.61,"n":4,"o":49.61,"t":"2026-10-22T14:00:00Z","v":474,"vw":49.61},{"c":49.5499,"h":49.5499,"l":49.5133,"n":3,"o":49.5133,"t":"2026-10-22T14:05:00Z","v":3417,"vw":49.51958},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-22T14:10:00Z","v":241,"vw":49.5},{"c":49.4899,"h":49.4899,"l":49.4899,"n":2,"o":49.4899,"t":"2026-10-22T14:15:00Z","v":1011,"vw":49.4899},{"c":49.4101,"h":49.42,"l":49.4101,"n":3,"o":49.42,"t":"2026-10-22T14:20:00Z","v":374,"vw":49.415585},{"c":49.35,"h":49.36,"l":49.35,"n":20,"o":49.36,"t":"2026-10-22T14:25:00Z","v":4895,"vw":49.350216},{"c":49.29,"h":49.29,"l":49.28,"n":4,"o":49.28,"t":"2026-10-22T14:40:00Z","v":325,"vw":49.283272},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-22T15:10:00Z","v":399,"vw":49.3},{"c":49.3,"h":49.35,"l":49.285,"n":8,"o":49.35,"t":"2026-10-22T15:40:00Z","v":755,"vw":49.310987},{"c":49.36,"h":49.36,"l":49.36,"n":1,"o":49.36,"t":"2026-10-22T15:50:00Z","v":187,"vw":49.36},{"c":49.41,"h":49.41,"l":49.41,"n":1,"o":49.41,"t":"2026-10-22T15:55:00Z","v":185,"vw":49.41},{"c":49.39,"h":49.39,"l":49.39,"n":2,"o":49.39,"t":"2026-10-22T16:05:00Z","v":253,"vw":49.39},{"c":49.4061,"h":49.4061,"l":49.4061,"n":1,"o":49.4061,"t":"2026-10-22T16:30:00Z","v":118,"vw":49.4061},{"c":49.3744,"h":49.3744,"l":49.3744,"n":1,"o":49.3744,"t":"2026-10-22T16:35:00Z","v":176,"vw":49.3744},{"c":49.41,"h":49.41,"l":49.41,"n":4,"o":49.41,"t":"2026-10-22T16:55:00Z","v":258,"vw":49.41},{"c":49.285,"h":49.285,"l":49.285,"n":1,"o":49.285,"t":"2026-10-22T17:00:00Z","v":151,"vw":49.285},{"c":49.2556,"h":49.2556,"l":49.2556,"n":1,"o":49.2556,"t":"2026-10-22T17:05:00Z","v":300,"vw":49.2556},{"c":49.32,"h":49.35,"l":49.32,"n":5,"o":49.35,"t":"2026-10-22T17:35:00Z","v":1693,"vw":49.332551},{"c":49.2799,"h":49.28,"l":49.277,"n":7,"o":49.28,"t":"2026-10-22T18:25:00Z","v":3147,"vw":49.279302},{"c":49.215,"h":49.215,"l":49.215,"n":1,"o":49.215,"t":"2026-10-22T18:40:00Z","v":184,"vw":49.215},{"c":49.19,"h":49.19,"l":49.19,"n":2,"o":49.19,"t":"2026-10-22T19:00:00Z","v":102,"vw":49.19},{"c":49.22,"h":49.25,"l":49.22,"n":4,"o":49.25,"t":"2026-10-22T19:10:00Z","v":7103,"vw":49.221546},{"c":49.26,"h":49.26,"l":49.26,"n":3,"o":49.26,"t":"2026-10-22T19:25:00Z","v":329,"vw":49.26},{"c":49.33,"h":49.33,"l":49.33,"n":1,"o":49.33,"t":"2026-10-22T19:50:00Z","v":100,"vw":49.33},{"c":49.33,"h":49.349,"l":49.33,"n":7,"o":49.34,"t":"2026-10-22T19:55:00Z","v":464,"vw":49.339667},{"c":49.39,"h":49.39,"l":49.39,"n":7,"o":49.39,"t":"2026-10-22T20:00:00Z","v":155,"vw":49.39}],"history":[{"c":37.53,"h":37.58,"l":37.33,"n":413,"o":37.54,"t":"2024-10-21T04:00:00Z","v":47441,"vw":37.471568},{"c":37.5,"h":37.545,"l":37.31,"n":451,"o":37.34,"t":"2024-10-22T04:00:00Z","v":49685,"vw":37.432016},{"c":37.14,"h":37.39,"l":36.935,"n":466,"o":37.38,"t":"2024-10-23T04:00:00Z","v":48622,"vw":37.235131},{"c":37.25,"h":37.27,"l":37.0901,"n":321,"o":37.24,"t":"2024-10-24T04:00:00Z","v":30410,"vw":37.230668},{"c":37.23,"h":37.56,"l":37.1944,"n":581,"o":37.42,"t":"2024-10-25T04:00:00Z","v":51998,"vw":37.372876},{"c":37.35,"h":37.47,"l":37.3226,"n":391,"o":37.45,"t":"2024-10-28T04:00:00Z","v":44743,"vw":37.403298},{"c":37.39,"h":37.49,"l":37.21,"n":550,"o":37.25,"t":"2024-10-29T04:00:00Z","v":63296,"vw":37.370598},{"c":37.29,"h":37.52,"l":37.28,"n":444,"o":37.4,"t":"2024-10-30T04:00:00Z","v":80970,"vw":37.390921},{"c":36.58,"h":37.05,"l":36.58,"n":663,"o":37,"t":"2024-10-31T04:00:00Z","v":74713,"vw":36.782884},{"c":36.74,"h":37,"l":36.72,"n":532,"o":36.75,"t":"2024-11-01T04:00:00Z","v":84511,"vw":36.83349},{"c":36.6243,"h":36.8,"l":36.5201,"n":478,"o":36.71,"t":"2024-11-04T05:00:00Z","v":61730,"vw":36.70827},{"c":37.1,"h":37.1,"l":36.74,"n":511,"o":36.74,"t":"2024-11-05T05:00:00Z","v":61494,"vw":36.968899},{"c":38.0399,"h":38.07,"l":37.67,"n":936,"o":37.85,"t":"2024-11-06T05:00:00Z","v":210305,"vw":37.827926},{"c":38.36,"h":38.4,"l":38.19,"n":744,"o":38.2,"t":"2024-11-07T05:00:00Z","v":108070,"vw":38.29507},{"c":38.49,"h":38.5901,"l":38.38,"n":758,"o":38.43,"t":"2024-11-08T05:00:00Z","v":122859,"vw":38.488193},{"c":38.58,"h":38.69,"l":38.49,"n":675,"o":38.69,"t":"2024-11-11T05:00:00Z","v":154878,"vw":38.583442},{"c":38.46,"h":38.62,"l":38.31,"n":590,"o":38.62,"t":"2024-11-12T05:00:00Z","v":78825,"vw":38.494134},{"c":38.48,"h":38.62,"l":38.42,"n":751,"o":38.52,"t":"2024-11-13T05:00:00Z","v":115479,"vw":38.551354},{"c":38.23,"h":38.53,"l":38.21,"n":575,"o":38.53,"t":"2024-11-14T05:00:00Z","v":170394,"vw":38.407429},{"c":37.71,"h":38,"l":37.62,"n":669,"o":38,"t":"2024-11-15T05:00:00Z","v":84352,"vw":37.813833},{"c":37.92,"h":37.9766,"l":37.71,"n":650,"o":37.73,"t":"2024-11-18T05:00:00Z","v":63308,"vw":37.852497},{"c":38.06,"h":38.095,"l":37.66,"n":572,"o":37.7,"t":"2024-11-19T05:00:00Z","v":87829,"vw":37.892383},{"c":38.09,"h":38.1,"l":37.71,"n":654,"o":38.08,"t":"2024-11-20T05:00:00Z","v":108980,"vw":37.916261},{"c":38.28,"h":38.3798,"l":37.92,"n":562,"o":38.26,"t":"2024-11-21T05:00:00Z","v":96526,"vw":38.255026},{"c":38.43,"h":38.46,"l":38.28,"n":659,"o":38.31,"t":"2024-11-22T05:00:00Z","v":86502,"vw":38.393831},{"c":38.56,"h":38.77,"l":38.4593,"n":550,"o":38.66,"t":"2024-11-25T05:00:00Z","v":102417,"vw":38.609081},{"c":38.69,"h":38.78,"l":38.59,"n":554,"o":38.645,"t":"2024-11-26T05:00:00Z","v":98256,"vw":38.653025},{"c":38.62,"h":38.75,"l":38.53,"n":598,"o":38.75,"t":"2024-11-27T05:00:00Z","v":74557,"vw":38.631597},{"c":38.9,"h":38.9,"l":38.68,"n":316,"o":38.68,"t":"2024-11-29T05:00:00Z","v":24666,"vw":38.814544},{"c":38.95,"h":38.98,"l":38.8698,"n":2396,"o":38.92,"t":"2024-12-02T05:00:00Z","v":673703,"vw":38.949499},{"c":38.98,"h":38.98,"l":38.86,"n":472,"o":38.95,"t":"2024-12-03T05:00:00Z","v":56703,"vw":38.928412},{"c":39.2,"h":39.26,"l":39.0948,"n":441,"o":39.16,"t":"2024-12-04T05:00:00Z","v":66624,"vw":39.169625},{"c":39.16,"h":39.31,"l":39.16,"n":738,"o":39.27,"t":"2024-12-05T05:00:00Z","v":129241,"vw":39.235075},{"c":39.21,"h":39.34,"l":39.21,"n":602,"o":39.29,"t":"2024-12-06T05:00:00Z","v":74850,"vw":39.27416},{"c":39.01,"h":39.26,"l":39,"n":1584,"o":39.26,"t":"2024-12-09T05:00:00Z","v":209231,"vw":39.09782},{"c":38.92,"h":39.1,"l":38.87,"n":703,"o":39.05,"t":"2024-12-10T05:00:00Z","v":134302,"vw":39.003338},{"c":39.22,"h":39.28,"l":39.1023,"n":492,"o":39.11,"t":"2024-12-11T05:00:00Z","v":71508,"vw":39.203399},{"c":39,"h":39.2,"l":39,"n":627,"o":39.15,"t":"2024-12-12T05:00:00Z","v":94553,"vw":39.103801},{"c":38.96,"h":39.2,"l":38.92,"n":903,"o":39.17,"t":"2024-12-13T05:00:00Z","v":173235,"vw":38.996832},{"c":39.15,"h":39.2685,"l":39.08,"n":742,"o":39.15,"t":"2024-12-16T05:00:00Z","v":111352,"vw":39.203103},{"c":39,"h":39.0831,"l":38.94,"n":815,"o":38.99,"t":"2024-12-17T05:00:00Z","v":154409,"vw":39.008579},{"c":37.77,"h":39.14,"l":37.77,"n":1182,"o":39.02,"t":"2024-12-18T05:00:00Z","v":199052,"vw":38.547799},{"c":37.78,"h":38.255,"l":37.78,"n":1246,"o":38.2,"t":"2024-12-19T05:00:00Z","v":418419,"vw":38.041622},{"c":38.23,"h":38.5359,"l":37.63,"n":916,"o":37.65,"t":"2024-12-20T05:00:00Z","v":189064,"vw":38.246659},{"c":38.45,"h":38.53,"l":38.0513,"n":546,"o":38.29,"t":"2024-12-23T05:00:00Z","v":85640,"vw":38.328363},{"c":38.86,"h":38.91,"l":38.5898,"n":294,"o":38.6,"t":"2024-12-24T05:00:00Z","v":49507,"vw":38.763782},{"c":38.93,"h":38.9884,"l":38.73,"n":526,"o":38.81,"t":"2024-12-26T05:00:00Z","v":72989,"vw":38.894039},{"c":38.5,"h":38.679,"l":38.24,"n":827,"o":38.67,"t":"2024-12-27T05:00:00Z","v":99666,"vw":38.427996},{"c":37.93,"h":38.16,"l":37.7,"n":969,"o":37.89,"t":"2024-12-30T05:00:00Z","v":165053,"vw":38.021641},{"c":37.8,"h":38.09,"l":37.695,"n":950,"o":38.08,"t":"2024-12-31T05:00:00Z","v":124375,"vw":37.865835},{"c":37.73,"h":38.12,"l":37.4637,"n":947,"o":38,"t":"2025-01-02T05:00:00Z","v":129635,"vw":37.803758},{"c":38.19,"h":38.25,"l":37.85,"n":625,"o":37.92,"t":"2025-01-03T05:00:00Z","v":75739,"vw":38.117985},{"c":38.37,"h":38.7112,"l":38.365,"n":689,"o":38.5,"t":"2025-01-06T05:00:00Z","v":114549,"vw":38.507388},{"c":37.98,"h":38.55,"l":37.89,"n":945,"o":38.54,"t":"2025-01-07T05:00:00Z","v":169765,"vw":38.135353},{"c":38.02,"h":38.06,"l":37.795,"n":1116,"o":37.98,"t":"2025-01-08T05:00:00Z","v":184273,"vw":37.952691},{"c":37.47,"h":37.77,"l":37.3499,"n":1148,"o":37.77,"t":"2025-01-10T05:00:00Z","v":181888,"vw":37.537937},{"c":37.51,"h":37.525,"l":37.1221,"n":799,"o":37.14,"t":"2025-01-13T05:00:00Z","v":131253,"vw":37.33435},{"c":37.51,"h":37.7574,"l":37.33,"n":744,"o":37.67,"t":"2025-01-14T05:00:00Z","v":145063,"vw":37.550775},{"c":38.33,"h":38.335,"l":38.07,"n":598,"o":38.13,"t":"2025-01-15T05:00:00Z","v":99259,"vw":38.229323},{"c":38.22,"h":38.375,"l":38.175,"n":680,"o":38.36,"t":"2025-01-16T05:00:00Z","v":163464,"vw":38.24584},{"c":38.66,"h":38.7199,"l":38.51,"n":749,"o":38.59,"t":"2025-01-17T05:00:00Z","v":98526,"vw":38.629396},{"c":39,"h":39,"l":38.68,"n":904,"o":38.79,"t":"2025-01-21T05:00:00Z","v":134827,"vw":38.851818},{"c":39.21,"h":39.28,"l":39.125,"n":636,"o":39.15,"t":"2025-01-22T05:00:00Z","v":82937,"vw":39.214831},{"c":39.45,"h":39.45,"l":39.12,"n":648,"o":39.14,"t":"2025-01-23T05:00:00Z","v":75671,"vw":39.261726},{"c":39.28,"h":39.46,"l":39.215,"n":592,"o":39.44,"t":"2025-01-24T05:00:00Z","v":88524,"vw":39.353031},{"c":38.71,"h":38.73,"l":38.495,"n":906,"o":38.52,"t":"2025-01-27T05:00:00Z","v":75207,"vw":38.591451},{"c":39.05,"h":39.115,"l":38.595,"n":678,"o":38.76,"t":"2025-01-28T05:00:00Z","v":82638,"vw":38.932357},{"c":38.88,"h":39.03,"l":38.7189,"n":501,"o":38.99,"t":"2025-01-29T05:00:00Z","v":63286,"vw":38.922472},{"c":39.06,"h":39.185,"l":38.83,"n":443,"o":39.03,"t":"2025-01-30T05:00:00Z","v":39615,"vw":39.027963},{"c":38.98,"h":39.43,"l":38.8845,"n":536,"o":39.28,"t":"2025-01-31T05:00:00Z","v":73116,"vw":39.11565},{"c":38.65,"h":38.8168,"l":38.1667,"n":987,"o":38.31,"t":"2025-02-03T05:00:00Z","v":185344,"vw":38.451406},{"c":38.88,"h":38.95,"l":38.63,"n":546,"o":38.63,"t":"2025-02-04T05:00:00Z","v":87030,"vw":38.841181},{"c":39.08,"h":39.08,"l":38.73,"n":423,"o":38.82,"t":"2025-02-05T05:00:00Z","v":45748,"vw":38.930443},{"c":39.22,"h":39.22,"l":38.9801,"n":509,"o":39.175,"t":"2025-02-06T05:00:00Z","v":95418,"vw":39.154729},{"c":38.819,"h":39.33,"l":38.819,"n":707,"o":39.26,"t":"2025-02-07T05:00:00Z","v":104629,"vw":38.954226},{"c":39.1,"h":39.16,"l":39,"n":534,"o":39.05,"t":"2025-02-10T05:00:00Z","v":122938,"vw":39.096799},{"c":39.21,"h":39.21,"l":38.99,"n":418,"o":38.99,"t":"2025-02-11T05:00:00Z","v":73159,"vw":39.084158},{"c":39.01,"h":39.08,"l":38.71,"n":423,"o":38.73,"t":"2025-02-12T05:00:00Z","v":49811,"vw":38.926476},{"c":39.425,"h":39.43,"l":39.04,"n":348,"o":39.13,"t":"2025-02-13T05:00:00Z","v":49092,"vw":39.231912},{"c":39.4464,"h":39.4881,"l":39.38,"n":423,"o":39.44,"t":"2025-02-14T05:00:00Z","v":87053,"vw":39.444343},{"c":39.55,"h":39.55,"l":39.355,"n":639,"o":39.49,"t":"2025-02-18T05:00:00Z","v":74029,"vw":39.439777},{"c":39.62,"h":39.63,"l":39.415,"n":458,"o":39.45,"t":"2025-02-19T05:00:00Z","v":50115,"vw":39.512239},{"c":39.44,"h":39.53,"l":39.2121,"n":615,"o":39.49,"t":"2025-02-20T05:00:00Z","v":90857,"vw":39.311295},{"c":38.73,"h":39.42,"l":38.7099,"n":570,"o":39.4,"t":"2025-02-21T05:00:00Z","v":69605,"vw":38.934442},{"c":38.52,"h":38.89,"l":38.49,"n":574,"o":38.87,"t":"2025-02-24T05:00:00Z","v":61576,"vw":38.733661},{"c":38.28,"h":38.52,"l":38.01,"n":503,"o":38.52,"t":"2025-02-25T05:00:00Z","v":69816,"vw":38.291873},{"c":38.32,"h":38.659,"l":38.17,"n":497,"o":38.37,"t":"2025-02-26T05:00:00Z","v":97241,"vw":38.54423},{"c":37.74,"h":38.5,"l":37.69,"n":666,"o":38.48,"t":"2025-02-27T05:00:00Z","v":118133,"vw":38.10517},{"c":38.29,"h":38.3177,"l":37.55,"n":572,"o":37.73,"t":"2025-02-28T05:00:00Z","v":69104,"vw":37.787027},{"c":37.71,"h":38.48,"l":37.45,"n":749,"o":38.48,"t":"2025-03-03T05:00:00Z","v":105736,"vw":38.174366},{"c":37.19,"h":37.7,"l":36.89,"n":700,"o":37.28,"t":"2025-03-04T05:00:00Z","v":150959,"vw":37.093202},{"c":37.65,"h":37.73,"l":36.99,"n":549,"o":37.2,"t":"2025-03-05T05:00:00Z","v":97333,"vw":37.333326},{"c":36.88,"h":37.39,"l":36.7381,"n":673,"o":37.04,"t":"2025-03-06T05:00:00Z","v":208698,"vw":36.947578},{"c":37.07,"h":37.17,"l":36.43,"n":640,"o":36.83,"t":"2025-03-07T05:00:00Z","v":151372,"vw":36.7247},{"c":36.05,"h":36.6493,"l":35.735,"n":1197,"o":36.6,"t":"2025-03-10T04:00:00Z","v":273794,"vw":36.320677},{"c":35.79,"h":36.23,"l":35.55,"n":909,"o":36.01,"t":"2025-03-11T04:00:00Z","v":199299,"vw":35.888542},{"c":35.95,"h":36.25,"l":35.7,"n":624,"o":36.2,"t":"2025-03-12T04:00:00Z","v":122286,"vw":36.022525},{"c":35.45,"h":35.96,"l":35.38,"n":640,"o":35.92,"t":"2025-03-13T04:00:00Z","v":93937,"vw":35.644937},{"c":36.24,"h":36.29,"l":35.81,"n":503,"o":35.81,"t":"2025-03-14T04:00:00Z","v":58178,"vw":36.07345},{"c":36.54,"h":36.69,"l":36.25,"n":513,"o":36.25,"t":"2025-03-17T04:00:00Z","v":65245,"vw":36.432264},{"c":36.11,"h":36.38,"l":36,"n":599,"o":36.36,"t":"2025-03-18T04:00:00Z","v":86132,"vw":36.11029},{"c":36.51,"h":36.71,"l":36.2,"n":372,"o":36.22,"t":"2025-03-19T04:00:00Z","v":50630,"vw":36.384776},{"c":36.45,"h":36.76,"l":36.26,"n":589,"o":36.29,"t":"2025-03-20T04:00:00Z","v":134221,"vw":36.501392},{"c":36.42,"h":36.4501,"l":36.07,"n":501,"o":36.17,"t":"2025-03-21T04:00:00Z","v":57348,"vw":36.24352},{"c":37.09,"h":37.16,"l":36.87,"n":546,"o":36.87,"t":"2025-03-24T04:00:00Z","v":157535,"vw":37.0488},{"c":37.23,"h":37.27,"l":37.11,"n":388,"o":37.21,"t":"2025-03-25T04:00:00Z","v":64528,"vw":37.200074},{"c":36.79,"h":37.21,"l":36.6559,"n":529,"o":37.19,"t":"2025-03-26T04:00:00Z","v":87531,"vw":36.807277},{"c":36.6,"h":36.8747,"l":36.5,"n":394,"o":36.65,"t":"2025-03-27T04:00:00Z","v":73005,"vw":36.671062},{"c":35.7879,"h":36.45,"l":35.747,"n":742,"o":36.44,"t":"2025-03-28T04:00:00Z","v":107022,"vw":35.914448},{"c":36.06,"h":36.06,"l":35.1999,"n":920,"o":35.34,"t":"2025-03-31T04:00:00Z","v":115591,"vw":35.572565},{"c":36.13,"h":36.22,"l":35.66,"n":582,"o":35.86,"t":"2025-04-01T04:00:00Z","v":61403,"vw":35.968533},{"c":36.42,"h":36.54,"l":35.815,"n":557,"o":35.815,"t":"2025-04-02T04:00:00Z","v":69055,"vw":36.302434},{"c":34.65,"h":35.29,"l":34.58,"n":1460,"o":35.29,"t":"2025-04-03T04:00:00Z","v":183291,"vw":34.900923},{"c":32.6,"h":33.75,"l":32.54,"n":1980,"o":33.72,"t":"2025-04-04T04:00:00Z","v":386209,"vw":33.180568},{"c":32.48,"h":33.65,"l":30.88,"n":1599,"o":31.37,"t":"2025-04-07T04:00:00Z","v":383788,"vw":31.922866},{"c":32.02,"h":33.8099,"l":31.52,"n":958,"o":33.53,"t":"2025-04-08T04:00:00Z","v":299535,"vw":32.902351},{"c":35.05,"h":35.1799,"l":31.78,"n":1183,"o":31.96,"t":"2025-04-09T04:00:00Z","v":302129,"vw":33.183019},{"c":33.91,"h":34.33,"l":32.92,"n":1025,"o":34.29,"t":"2025-04-10T04:00:00Z","v":226343,"vw":33.840383},{"c":34.36,"h":34.53,"l":33.53,"n":653,"o":33.7,"t":"2025-04-11T04:00:00Z","v":148279,"vw":34.017088},{"c":34.64,"h":34.98,"l":34.44,"n":749,"o":34.92,"t":"2025-04-14T04:00:00Z","v":176692,"vw":34.769663},{"c":34.67,"h":34.925,"l":34.585,"n":821,"o":34.74,"t":"2025-04-15T04:00:00Z","v":143859,"vw":34.75982},{"c":33.98,"h":34.43,"l":33.543,"n":638,"o":34.27,"t":"2025-04-16T04:00:00Z","v":75844,"vw":34.131508},{"c":33.9,"h":34.2,"l":33.78,"n":552,"o":34.03,"t":"2025-04-17T04:00:00Z","v":111358,"vw":33.988896},{"c":33.19,"h":33.67,"l":32.785,"n":969,"o":33.65,"t":"2025-04-21T04:00:00Z","v":195044,"vw":33.342848},{"c":33.91,"h":34.08,"l":33.48,"n":499,"o":33.48,"t":"2025-04-22T04:00:00Z","v":104089,"vw":33.817339},{"c":34.48,"h":35.15,"l":34.43,"n":527,"o":34.85,"t":"2025-04-23T04:00:00Z","v":81427,"vw":34.755134},{"c":35.24,"h":35.3,"l":34.56,"n":369,"o":34.57,"t":"2025-04-24T04:00:00Z","v":76275,"vw":35.054736},{"c":35.61,"h":35.61,"l":35.11,"n":537,"o":35.28,"t":"2025-04-25T04:00:00Z","v":121747,"vw":35.360479},{"c":35.58,"h":35.695,"l":35.19,"n":601,"o":35.63,"t":"2025-04-28T04:00:00Z","v":108022,"vw":35.428197},{"c":35.765,"h":35.845,"l":35.44,"n":463,"o":35.44,"t":"2025-04-29T04:00:00Z","v":102694,"vw":35.642042},{"c":35.74,"h":35.83,"l":35.055,"n":507,"o":35.28,"t":"2025-04-30T04:00:00Z","v":130261,"vw":35.538532},{"c":36.13,"h":36.41,"l":36.08,"n":564,"o":36.13,"t":"2025-05-01T04:00:00Z","v":72199,"vw":36.239176},{"c":36.53,"h":36.6899,"l":36.375,"n":593,"o":36.45,"t":"2025-05-02T04:00:00Z","v":87348,"vw":36.555777},{"c":36.4,"h":36.57,"l":36.27,"n":429,"o":36.33,"t":"2025-05-05T04:00:00Z","v":34200,"vw":36.454198},{"c":36.01,"h":36.335,"l":35.9698,"n":405,"o":36.05,"t":"2025-05-06T04:00:00Z","v":66839,"vw":36.159139},{"c":36.3,"h":36.3,"l":35.9808,"n":476,"o":36.15,"t":"2025-05-07T04:00:00Z","v":84088,"vw":36.203183},{"c":36.52,"h":36.8297,"l":36.3,"n":545,"o":36.51,"t":"2025-05-08T04:00:00Z","v":73837,"vw":36.663881},{"c":36.46,"h":36.66,"l":36.3832,"n":443,"o":36.62,"t":"2025-05-09T04:00:00Z","v":61049,"vw":36.507848},{"c":37.66,"h":37.66,"l":37.31,"n":769,"o":37.64,"t":"2025-05-12T04:00:00Z","v":92484,"vw":37.500243},{"c":37.96,"h":38.07,"l":37.68,"n":486,"o":37.68,"t":"2025-05-13T04:00:00Z","v":90137,"vw":37.888784},{"c":37.95,"h":38.059,"l":37.865,"n":531,"o":38.01,"t":"2025-05-14T04:00:00Z","v":217882,"vw":37.921617},{"c":38.12,"h":38.19,"l":37.8298,"n":538,"o":37.87,"t":"2025-05-15T04:00:00Z","v":79911,"vw":37.985657},{"c":38.4,"h":38.4,"l":38.0992,"n":415,"o":38.19,"t":"2025-05-16T04:00:00Z","v":35952,"vw":38.28008},{"c":38.39,"h":38.48,"l":38.03,"n":503,"o":38.03,"t":"2025-05-19T04:00:00Z","v":56444,"vw":38.279554},{"c":38.25,"h":38.38,"l":38.145,"n":581,"o":38.31,"t":"2025-05-20T04:00:00Z","v":94280,"vw":38.275985},{"c":37.66,"h":38.26,"l":37.6,"n":687,"o":38.07,"t":"2025-05-21T04:00:00Z","v":129610,"vw":37.881081},{"c":37.74,"h":37.9,"l":37.61,"n":458,"o":37.61,"t":"2025-05-22T04:00:00Z","v":133577,"vw":37.776561},{"c":37.39,"h":37.575,"l":37.24,"n":699,"o":37.26,"t":"2025-05-23T04:00:00Z","v":69218,"vw":37.410581},{"c":38.23,"h":38.23,"l":37.79,"n":548,"o":37.79,"t":"2025-05-27T04:00:00Z","v":58584,"vw":38.027555},{"c":38.05,"h":38.3,"l":37.96,"n":468,"o":38.29,"t":"2025-05-28T04:00:00Z","v":61985,"vw":38.14579},{"c":38.17,"h":38.28,"l":37.9821,"n":352,"o":38.28,"t":"2025-05-29T04:00:00Z","v":35565,"vw":38.136583},{"c":38.15,"h":38.175,"l":37.75,"n":448,"o":38.09,"t":"2025-05-30T04:00:00Z","v":65626,"vw":37.997208},{"c":38.33,"h":38.33,"l":37.84,"n":566,"o":38.09,"t":"2025-06-02T04:00:00Z","v":201231,"vw":38.187265},{"c":38.52,"h":38.6108,"l":38.28,"n":595,"o":38.31,"t":"2025-06-03T04:00:00Z","v":128368,"vw":38.47672},{"c":38.6,"h":38.689,"l":38.55,"n":485,"o":38.61,"t":"2025-06-04T04:00:00Z","v":45706,"vw":38.626242},{"c":38.35,"h":38.76,"l":38.26,"n":854,"o":38.62,"t":"2025-06-05T04:00:00Z","v":196624,"vw":38.51956},{"c":38.72,"h":38.87,"l":38.645,"n":688,"o":38.76,"t":"2025-06-06T04:00:00Z","v":185006,"vw":38.774952},{"c":38.84,"h":38.8908,"l":38.74,"n":501,"o":38.74,"t":"2025-06-09T04:00:00Z","v":104161,"vw":38.829384},{"c":39,"h":39.04,"l":38.81,"n":495,"o":38.84,"t":"2025-06-10T04:00:00Z","v":76173,"vw":38.948676},{"c":38.92,"h":39.1369,"l":38.81,"n":779,"o":39.05,"t":"2025-06-11T04:00:00Z","v":173382,"vw":38.939186},{"c":39.08,"h":39.08,"l":38.795,"n":489,"o":38.855,"t":"2025-06-12T04:00:00Z","v":99381,"vw":38.951495},{"c":38.57,"h":38.9072,"l":38.535,"n":841,"o":38.75,"t":"2025-06-13T04:00:00Z","v":102258,"vw":38.693661},{"c":38.93,"h":39.1,"l":38.87,"n":691,"o":38.91,"t":"2025-06-16T04:00:00Z","v":109578,"vw":39.01312},{"c":38.59,"h":38.93,"l":38.59,"n":669,"o":38.82,"t":"2025-06-17T04:00:00Z","v":71618,"vw":38.813977},{"c":38.68,"h":38.905,"l":38.635,"n":515,"o":38.69,"t":"2025-06-18T04:00:00Z","v":53614,"vw":38.781426},{"c":38.49,"h":38.88,"l":38.47,"n":770,"o":38.82,"t":"2025-06-20T04:00:00Z","v":130110,"vw":38.623803},{"c":38.85,"h":38.96,"l":38.47,"n":609,"o":38.52,"t":"2025-06-23T04:00:00Z","v":75099,"vw":38.768165},{"c":39.41,"h":39.45,"l":39.2,"n":453,"o":39.24,"t":"2025-06-24T04:00:00Z","v":81719,"vw":39.352149},{"c":39.42,"h":39.5,"l":39.355,"n":369,"o":39.5,"t":"2025-06-25T04:00:00Z","v":39746,"vw":39.427519},{"c":39.72,"h":39.7279,"l":39.49,"n":395,"o":39.58,"t":"2025-06-26T04:00:00Z","v":62173,"vw":39.648479},{"c":39.85,"h":39.87,"l":39.54,"n":380,"o":39.69,"t":"2025-06-27T04:00:00Z","v":55109,"vw":39.763948},{"c":40.06,"h":40.065,"l":39.83,"n":781,"o":39.9,"t":"2025-06-30T04:00:00Z","v":97923,"vw":39.925727},{"c":40,"h":40.01,"l":39.83,"n":603,"o":39.93,"t":"2025-07-01T04:00:00Z","v":208034,"vw":39.95288},{"c":40.1,"h":40.12,"l":39.8838,"n":597,"o":39.92,"t":"2025-07-02T04:00:00Z","v":134853,"vw":40.051523},{"c":40.4589,"h":40.4956,"l":40.28,"n":400,"o":40.28,"t":"2025-07-03T04:00:00Z","v":52876,"vw":40.424277},{"c":40.14,"h":40.35,"l":39.97,"n":677,"o":40.31,"t":"2025-07-07T04:00:00Z","v":58969,"vw":40.146415},{"c":40.05,"h":40.2,"l":40.05,"n":424,"o":40.19,"t":"2025-07-08T04:00:00Z","v":78844,"vw":40.136092},{"c":40.28,"h":40.3873,"l":40.1574,"n":494,"o":40.28,"t":"2025-07-09T04:00:00Z","v":63928,"vw":40.275826},{"c":40.52,"h":40.5203,"l":40.295,"n":427,"o":40.37,"t":"2025-07-10T04:00:00Z","v":38022,"vw":40.445615},{"c":40.24,"h":40.3867,"l":40.2,"n":401,"o":40.29,"t":"2025-07-11T04:00:00Z","v":73684,"vw":40.334433},{"c":40.46,"h":40.46,"l":40.2126,"n":502,"o":40.32,"t":"2025-07-14T04:00:00Z","v":87406,"vw":40.382005},{"c":40.2,"h":40.62,"l":40.2,"n":374,"o":40.62,"t":"2025-07-15T04:00:00Z","v":40080,"vw":40.427505},{"c":40.4,"h":40.4,"l":40.11,"n":395,"o":40.3,"t":"2025-07-16T04:00:00Z","v":56974,"vw":40.298792},{"c":40.68,"h":40.68,"l":40.41,"n":330,"o":40.41,"t":"2025-07-17T04:00:00Z","v":27600,"vw":40.541764},{"c":40.58,"h":40.75,"l":40.5203,"n":358,"o":40.75,"t":"2025-07-18T04:00:00Z","v":48314,"vw":40.610804},{"c":40.67,"h":40.87,"l":40.67,"n":394,"o":40.7,"t":"2025-07-21T04:00:00Z","v":37926,"vw":40.810596},{"c":40.69,"h":40.719,"l":40.51,"n":316,"o":40.66,"t":"2025-07-22T04:00:00Z","v":26431,"vw":40.635557},{"c":40.97,"h":40.98,"l":40.725,"n":330,"o":40.8,"t":"2025-07-23T04:00:00Z","v":42128,"vw":40.847913},{"c":41.0559,"h":41.1397,"l":41.01,"n":390,"o":41.05,"t":"2025-07-24T04:00:00Z","v":142486,"vw":41.090444},{"c":41.22,"h":41.25,"l":41.06,"n":368,"o":41.06,"t":"2025-07-25T04:00:00Z","v":56951,"vw":41.191542},{"c":41.19,"h":41.2935,"l":41.1447,"n":465,"o":41.25,"t":"2025-07-28T04:00:00Z","v":72760,"vw":41.235421},{"c":41.06,"h":41.3262,"l":41.0371,"n":424,"o":41.32,"t":"2025-07-29T04:00:00Z","v":64862,"vw":41.159843},{"c":41.02,"h":41.2399,"l":40.8689,"n":483,"o":41.17,"t":"2025-07-30T04:00:00Z","v":94971,"vw":41.076965},{"c":40.85,"h":41.4299,"l":40.85,"n":454,"o":41.36,"t":"2025-07-31T04:00:00Z","v":65662,"vw":41.179031},{"c":40.23,"h":40.43,"l":40.0931,"n":722,"o":40.43,"t":"2025-08-01T04:00:00Z","v":84191,"vw":40.267185},{"c":40.91,"h":40.91,"l":40.52,"n":531,"o":40.52,"t":"2025-08-04T04:00:00Z","v":81152,"vw":40.701386},{"c":40.66,"h":40.94,"l":40.605,"n":498,"o":40.91,"t":"2025-08-05T04:00:00Z","v":46231,"vw":40.755665},{"c":40.92,"h":41,"l":40.6475,"n":386,"o":40.72,"t":"2025-08-06T04:00:00Z","v":33939,"vw":40.863417},{"c":40.93,"h":41.245,"l":40.73,"n":421,"o":41.2,"t":"2025-08-07T04:00:00Z","v":36739,"vw":40.971943},{"c":41.31,"h":41.31,"l":41.07,"n":418,"o":41.07,"t":"2025-08-08T04:00:00Z","v":70300,"vw":41.226721},{"c":41.1184,"h":41.3599,"l":41.1184,"n":394,"o":41.27,"t":"2025-08-11T04:00:00Z","v":50861,"vw":41.242874},{"c":41.66,"h":41.66,"l":41.245,"n":368,"o":41.28,"t":"2025-08-12T04:00:00Z","v":51704,"vw":41.477291},{"c":41.63,"h":41.79,"l":41.58,"n":336,"o":41.72,"t":"2025-08-13T04:00:00Z","v":50585,"vw":41.661993},{"c":41.75,"h":41.7541,"l":41.5601,"n":428,"o":41.62,"t":"2025-08-14T04:00:00Z","v":67903,"vw":41.646687},{"c":41.6204,"h":41.77,"l":41.5999,"n":419,"o":41.77,"t":"2025-08-15T04:00:00Z","v":57745,"vw":41.693997},{"c":41.69,"h":41.69,"l":41.565,"n":389,"o":41.61,"t":"2025-08-18T04:00:00Z","v":40143,"vw":41.605812},{"c":41.33,"h":41.6599,"l":41.29,"n":400,"o":41.58,"t":"2025-08-19T04:00:00Z","v":47693,"vw":41.413894},{"c":41.2696,"h":41.31,"l":40.91,"n":333,"o":41.31,"t":"2025-08-20T04:00:00Z","v":41200,"vw":41.099648},{"c":41.06,"h":41.2138,"l":40.9986,"n":317,"o":41.1,"t":"2025-08-21T04:00:00Z","v":33381,"vw":41.10402},{"c":41.79,"h":41.8,"l":41.24,"n":361,"o":41.24,"t":"2025-08-22T04:00:00Z","v":36806,"vw":41.648522},{"c":41.55,"h":41.73,"l":41.55,"n":375,"o":41.65,"t":"2025-08-25T04:00:00Z","v":45461,"vw":41.655871},{"c":41.81,"h":41.81,"l":41.5,"n":328,"o":41.54,"t":"2025-08-26T04:00:00Z","v":51222,"vw":41.607379},{"c":41.81,"h":41.87,"l":41.72,"n":339,"o":41.72,"t":"2025-08-27T04:00:00Z","v":60110,"vw":41.804931},{"c":42,"h":42.01,"l":41.7945,"n":301,"o":41.87,"t":"2025-08-28T04:00:00Z","v":38633,"vw":41.926334},{"c":41.6769,"h":41.9,"l":41.6122,"n":364,"o":41.9,"t":"2025-08-29T04:00:00Z","v":32382,"vw":41.690075},{"c":41.48,"h":41.48,"l":41.06,"n":614,"o":41.21,"t":"2025-09-02T04:00:00Z","v":86425,"vw":41.284708},{"c":41.62,"h":41.67,"l":41.44,"n":442,"o":41.63,"t":"2025-09-03T04:00:00Z","v":45937,"vw":41.551669},{"c":42,"h":42,"l":41.65,"n":404,"o":41.72,"t":"2025-09-04T04:00:00Z","v":71697,"vw":41.801493},{"c":41.85,"h":42.18,"l":41.6376,"n":461,"o":42.18,"t":"2025-09-05T04:00:00Z","v":32270,"vw":41.841013},{"c":41.97,"h":42.0465,"l":41.9113,"n":463,"o":42.02,"t":"2025-09-08T04:00:00Z","v":34170,"vw":41.969972},{"c":42.09,"h":42.103,"l":41.9599,"n":400,"o":42.03,"t":"2025-09-09T04:00:00Z","v":70890,"vw":42.038106},{"c":42.15,"h":42.385,"l":42.1401,"n":456,"o":42.28,"t":"2025-09-10T04:00:00Z","v":44440,"vw":42.24248},{"c":42.62,"h":42.62,"l":42.3183,"n":318,"o":42.34,"t":"2025-09-11T04:00:00Z","v":48903,"vw":42.493908},{"c":42.576,"h":42.6604,"l":42.5527,"n":401,"o":42.61,"t":"2025-09-12T04:00:00Z","v":73174,"vw":42.603278},{"c":42.7,"h":42.81,"l":42.69,"n":593,"o":42.7,"t":"2025-09-15T04:00:00Z","v":74779,"vw":42.758995},{"c":42.77,"h":42.83,"l":42.6905,"n":394,"o":42.82,"t":"2025-09-16T04:00:00Z","v":40234,"vw":42.753852},{"c":42.68,"h":42.85,"l":42.38,"n":572,"o":42.77,"t":"2025-09-17T04:00:00Z","v":41186,"vw":42.68219},{"c":42.94,"h":43.0897,"l":42.8468,"n":366,"o":42.91,"t":"2025-09-18T04:00:00Z","v":62857,"vw":42.993963},{"c":43.1,"h":43.17,"l":42.9026,"n":406,"o":43.05,"t":"2025-09-19T04:00:00Z","v":31123,"vw":43.019235},{"c":43.29,"h":43.3595,"l":43.0506,"n":478,"o":43.08,"t":"2025-09-22T04:00:00Z","v":54728,"vw":43.251158},{"c":43.06,"h":43.35,"l":43.0001,"n":567,"o":43.34,"t":"2025-09-23T04:00:00Z","v":81687,"vw":43.142622},{"c":42.935,"h":43.15,"l":42.85,"n":397,"o":43.15,"t":"2025-09-24T04:00:00Z","v":41794,"vw":42.974063},{"c":42.77,"h":42.8148,"l":42.5,"n":444,"o":42.63,"t":"2025-09-25T04:00:00Z","v":51555,"vw":42.724381},{"c":42.9,"h":42.9781,"l":42.72,"n":438,"o":42.83,"t":"2025-09-26T04:00:00Z","v":67905,"vw":42.905824},{"c":42.92,"h":43.07,"l":42.87,"n":465,"o":42.99,"t":"2025-09-29T04:00:00Z","v":43973,"vw":42.954038},{"c":43.2,"h":43.2,"l":42.86,"n":584,"o":42.92,"t":"2025-09-30T04:00:00Z","v":82244,"vw":42.930412},{"c":43.3,"h":43.3343,"l":42.9746,"n":551,"o":43.04,"t":"2025-10-01T04:00:00Z","v":58223,"vw":43.164889},{"c":43.41,"h":43.43,"l":43.19,"n":412,"o":43.43,"t":"2025-10-02T04:00:00Z","v":56717,"vw":43.284507},{"c":43.4,"h":43.5395,"l":43.2534,"n":520,"o":43.41,"t":"2025-10-03T04:00:00Z","v":77213,"vw":43.395484},{"c":43.49,"h":43.5597,"l":43.3601,"n":772,"o":43.45,"t":"2025-10-06T04:00:00Z","v":166761,"vw":43.485399},{"c":43.36,"h":43.58,"l":43.225,"n":521,"o":43.57,"t":"2025-10-07T04:00:00Z","v":56037,"vw":43.367094},{"c":43.57,"h":43.59,"l":43.36,"n":492,"o":43.36,"t":"2025-10-08T04:00:00Z","v":82061,"vw":43.553864},{"c":43.4399,"h":43.63,"l":43.3401,"n":493,"o":43.63,"t":"2025-10-09T04:00:00Z","v":67921,"vw":43.471893},{"c":42.2962,"h":43.6586,"l":42.294,"n":798,"o":43.56,"t":"2025-10-10T04:00:00Z","v":756762,"vw":42.559135},{"c":42.95,"h":43.01,"l":42.76,"n":616,"o":42.82,"t":"2025-10-13T04:00:00Z","v":99013,"vw":42.869188},{"c":42.88,"h":43.1046,"l":42.3737,"n":514,"o":42.45,"t":"2025-10-14T04:00:00Z","v":98293,"vw":42.790805},{"c":43.14,"h":43.395,"l":42.75,"n":442,"o":43.2,"t":"2025-10-15T04:00:00Z","v":46806,"vw":43.167365},{"c":42.76,"h":43.28,"l":42.58,"n":464,"o":43.18,"t":"2025-10-16T04:00:00Z","v":98414,"vw":42.841274},{"c":43,"h":43.08,"l":42.6681,"n":374,"o":42.8,"t":"2025-10-17T04:00:00Z","v":44101,"vw":42.843856},{"c":43.49,"h":43.53,"l":43.28,"n":365,"o":43.28,"t":"2025-10-20T04:00:00Z","v":37666,"vw":43.415961},{"c":43.45,"h":43.5575,"l":43.4199,"n":398,"o":43.47,"t":"2025-10-21T04:00:00Z","v":52174,"vw":43.503957},{"c":43.22,"h":43.47,"l":42.953,"n":552,"o":43.45,"t":"2025-10-22T04:00:00Z","v":95301,"vw":43.179311},{"c":43.49,"h":43.5599,"l":43.29,"n":318,"o":43.29,"t":"2025-10-23T04:00:00Z","v":35033,"vw":43.435811},{"c":43.8436,"h":43.93,"l":43.805,"n":345,"o":43.84,"t":"2025-10-24T04:00:00Z","v":97775,"vw":43.908059},{"c":44.37,"h":44.38,"l":44.17,"n":495,"o":44.17,"t":"2025-10-27T04:00:00Z","v":56562,"vw":44.244386},{"c":44.49,"h":44.59,"l":44.3761,"n":432,"o":44.49,"t":"2025-10-28T04:00:00Z","v":72469,"vw":44.494121},{"c":44.56,"h":44.65,"l":44.26,"n":491,"o":44.61,"t":"2025-10-29T04:00:00Z","v":80696,"vw":44.467763},{"c":44.01,"h":44.4,"l":44.01,"n":396,"o":44.23,"t":"2025-10-30T04:00:00Z","v":42849,"vw":44.235721},{"c":44.2198,"h":44.35,"l":44.0235,"n":497,"o":44.35,"t":"2025-10-31T04:00:00Z","v":69293,"vw":44.266505},{"c":44.27,"h":44.385,"l":44.062,"n":589,"o":44.38,"t":"2025-11-03T05:00:00Z","v":117130,"vw":44.250205},{"c":43.69,"h":44.0291,"l":43.68,"n":514,"o":43.73,"t":"2025-11-04T05:00:00Z","v":73542,"vw":43.794346},{"c":43.8784,"h":44.07,"l":43.64,"n":559,"o":43.7,"t":"2025-11-05T05:00:00Z","v":81787,"vw":43.908275},{"c":43.3749,"h":43.82,"l":43.32,"n":387,"o":43.78,"t":"2025-11-06T05:00:00Z","v":115036,"vw":43.544333},{"c":43.42,"h":43.42,"l":42.79,"n":649,"o":43.19,"t":"2025-11-07T05:00:00Z","v":77519,"vw":43.081922},{"c":44.13,"h":44.145,"l":43.725,"n":405,"o":43.89,"t":"2025-11-10T05:00:00Z","v":46053,"vw":43.928374},{"c":44.193,"h":44.25,"l":43.9339,"n":321,"o":44.03,"t":"2025-11-11T05:00:00Z","v":42543,"vw":44.10677},{"c":44.2,"h":44.34,"l":44.1,"n":357,"o":44.3,"t":"2025-11-12T05:00:00Z","v":57651,"vw":44.218157},{"c":43.53,"h":44.06,"l":43.3946,"n":536,"o":44.06,"t":"2025-11-13T05:00:00Z","v":66778,"vw":43.689341},{"c":43.4298,"h":43.69,"l":42.86,"n":542,"o":43.04,"t":"2025-11-14T05:00:00Z","v":79962,"vw":43.169277},{"c":43.13,"h":43.55,"l":42.8493,"n":511,"o":43.35,"t":"2025-11-17T05:00:00Z","v":61423,"vw":43.292922},{"c":42.68,"h":43.0065,"l":42.44,"n":817,"o":42.82,"t":"2025-11-18T05:00:00Z","v":213504,"vw":42.810112},{"c":42.83,"h":43.15,"l":42.6699,"n":306,"o":42.73,"t":"2025-11-19T05:00:00Z","v":21046,"vw":42.910044},{"c":42.24,"h":43.67,"l":42.08,"n":581,"o":43.56,"t":"2025-11-20T05:00:00Z","v":85822,"vw":42.781063},{"c":42.57,"h":42.9,"l":42.105,"n":457,"o":42.31,"t":"2025-11-21T05:00:00Z","v":44847,"vw":42.440887},{"c":43.24,"h":43.28,"l":42.83,"n":444,"o":42.9,"t":"2025-11-24T05:00:00Z","v":60365,"vw":43.141818},{"c":43.676,"h":43.68,"l":43,"n":466,"o":43.23,"t":"2025-11-25T05:00:00Z","v":97492,"vw":43.335805},{"c":43.9845,"h":44.07,"l":43.785,"n":287,"o":43.86,"t":"2025-11-26T05:00:00Z","v":22140,"vw":43.984725},{"c":44.2,"h":44.2,"l":44.05,"n":217,"o":44.05,"t":"2025-11-28T05:00:00Z","v":24587,"vw":44.113573},{"c":43.99,"h":44.17,"l":43.91,"n":634,"o":43.99,"t":"2025-12-01T05:00:00Z","v":109913,"vw":44.05217},{"c":44.0879,"h":44.23,"l":44.0053,"n":429,"o":44.14,"t":"2025-12-02T05:00:00Z","v":52550,"vw":44.12056},{"c":44.2369,"h":44.309,"l":44.0271,"n":405,"o":44.05,"t":"2025-12-03T05:00:00Z","v":47139,"vw":44.213158},{"c":44.2468,"h":44.33,"l":44.11,"n":336,"o":44.33,"t":"2025-12-04T05:00:00Z","v":32929,"vw":44.233993},{"c":44.3381,"h":44.5376,"l":44.3,"n":337,"o":44.38,"t":"2025-12-05T05:00:00Z","v":62192,"vw":44.401308},{"c":44.3,"h":44.42,"l":44.1165,"n":490,"o":44.42,"t":"2025-12-08T05:00:00Z","v":120411,"vw":44.222235},{"c":44.25,"h":44.34,"l":44.17,"n":362,"o":44.29,"t":"2025-12-09T05:00:00Z","v":50478,"vw":44.253924},{"c":44.46,"h":44.55,"l":44.08,"n":383,"o":44.1,"t":"2025-12-10T05:00:00Z","v":41975,"vw":44.245058},{"c":44.52,"h":44.52,"l":44.02,"n":443,"o":44.27,"t":"2025-12-11T05:00:00Z","v":56274,"vw":44.294699},{"c":44.01,"h":44.4213,"l":43.8091,"n":515,"o":44.36,"t":"2025-12-12T05:00:00Z","v":64599,"vw":44.085433},{"c":43.9,"h":44.12,"l":43.83,"n":789,"o":44.11,"t":"2025-12-15T05:00:00Z","v":211964,"vw":43.934222},{"c":43.8,"h":43.879,"l":43.55,"n":407,"o":43.85,"t":"2025-12-16T05:00:00Z","v":47743,"vw":43.740054},{"c":43.35,"h":43.8584,"l":43.2601,"n":482,"o":43.8,"t":"2025-12-17T05:00:00Z","v":51679,"vw":43.478321},{"c":43.62,"h":43.88,"l":43.5472,"n":386,"o":43.7,"t":"2025-12-18T05:00:00Z","v":51301,"vw":43.70388},{"c":44.09,"h":44.09,"l":43.8,"n":366,"o":43.8,"t":"2025-12-19T05:00:00Z","v":102608,"vw":43.979377},{"c":44.31,"h":44.32,"l":44.1699,"n":453,"o":44.25,"t":"2025-12-22T05:00:00Z","v":657934,"vw":44.216855},{"c":44.4894,"h":44.4896,"l":44.2501,"n":437,"o":44.32,"t":"2025-12-23T05:00:00Z","v":62843,"vw":44.429786},{"c":44.63,"h":44.6545,"l":44.5,"n":228,"o":44.5,"t":"2025-12-24T05:00:00Z","v":35387,"vw":44.573614},{"c":44.63,"h":44.7,"l":44.566,"n":318,"o":44.69,"t":"2025-12-26T05:00:00Z","v":22215,"vw":44.618704},{"c":44.4457,"h":44.57,"l":44.3605,"n":401,"o":44.46,"t":"2025-12-29T05:00:00Z","v":44126,"vw":44.447412},{"c":44.43,"h":44.5,"l":44.392,"n":401,"o":44.475,"t":"2025-12-30T05:00:00Z","v":68674,"vw":44.455658},{"c":44.085,"h":44.43,"l":44.085,"n":426,"o":44.43,"t":"2025-12-31T05:00:00Z","v":64615,"vw":44.275411},{"c":44.19,"h":44.3935,"l":43.9656,"n":619,"o":44.39,"t":"2026-01-02T05:00:00Z","v":235274,"vw":44.091475},{"c":44.4584,"h":44.5747,"l":44.4,"n":626,"o":44.48,"t":"2026-01-05T05:00:00Z","v":79956,"vw":44.489283},{"c":44.81,"h":44.81,"l":44.49,"n":489,"o":44.57,"t":"2026-01-06T05:00:00Z","v":62990,"vw":44.645616},{"c":44.5818,"h":44.8738,"l":44.58,"n":523,"o":44.77,"t":"2026-01-07T05:00:00Z","v":86228,"vw":44.741959},{"c":44.57,"h":44.615,"l":44.4465,"n":497,"o":44.53,"t":"2026-01-08T05:00:00Z","v":55783,"vw":44.542999},{"c":44.84,"h":44.91,"l":44.5762,"n":512,"o":44.71,"t":"2026-01-09T05:00:00Z","v":84576,"vw":44.820615},{"c":44.95,"h":44.955,"l":44.72,"n":541,"o":44.72,"t":"2026-01-12T05:00:00Z","v":47738,"vw":44.85782},{"c":44.7809,"h":45,"l":44.69,"n":612,"o":44.95,"t":"2026-01-13T05:00:00Z","v":82088,"vw":44.834395},{"c":44.5731,"h":44.6625,"l":44.34,"n":526,"o":44.61,"t":"2026-01-14T05:00:00Z","v":60669,"vw":44.463987},{"c":44.69,"h":44.91,"l":44.66,"n":443,"o":44.81,"t":"2026-01-15T05:00:00Z","v":100937,"vw":44.825445},{"c":44.65,"h":44.8,"l":44.61,"n":462,"o":44.79,"t":"2026-01-16T05:00:00Z","v":57325,"vw":44.735432},{"c":43.74,"h":44.205,"l":43.71,"n":977,"o":44.1,"t":"2026-01-20T05:00:00Z","v":126132,"vw":43.973714},{"c":44.235,"h":44.4,"l":43.81,"n":511,"o":43.89,"t":"2026-01-21T05:00:00Z","v":121990,"vw":44.040759},{"c":44.57,"h":44.6199,"l":44.375,"n":369,"o":44.56,"t":"2026-01-22T05:00:00Z","v":70860,"vw":44.547903},{"c":44.4952,"h":44.59,"l":44.395,"n":441,"o":44.5,"t":"2026-01-23T05:00:00Z","v":62138,"vw":44.502754},{"c":44.73,"h":44.8177,"l":44.66,"n":362,"o":44.66,"t":"2026-01-26T05:00:00Z","v":36338,"vw":44.754577},{"c":44.99,"h":44.99,"l":44.79,"n":357,"o":44.8,"t":"2026-01-27T05:00:00Z","v":49961,"vw":44.885183},{"c":44.9202,"h":45.08,"l":44.825,"n":452,"o":45.08,"t":"2026-01-28T05:00:00Z","v":69437,"vw":44.962026},{"c":44.7864,"h":44.95,"l":44.21,"n":527,"o":44.95,"t":"2026-01-29T05:00:00Z","v":66203,"vw":44.55055},{"c":44.5719,"h":44.7389,"l":44.3254,"n":440,"o":44.68,"t":"2026-01-30T05:00:00Z","v":47039,"vw":44.547142},{"c":44.828,"h":44.9273,"l":44.57,"n":635,"o":44.57,"t":"2026-02-02T05:00:00Z","v":92368,"vw":44.793951},{"c":44.415,"h":44.86,"l":44.0643,"n":551,"o":44.85,"t":"2026-02-03T05:00:00Z","v":48242,"vw":44.387915},{"c":44.1939,"h":44.4951,"l":43.91,"n":572,"o":44.43,"t":"2026-02-04T05:00:00Z","v":39691,"vw":44.246919},{"c":43.6291,"h":43.9769,"l":43.52,"n":504,"o":43.85,"t":"2026-02-05T05:00:00Z","v":58777,"vw":43.722964},{"c":44.47,"h":44.49,"l":43.89,"n":386,"o":43.89,"t":"2026-02-06T05:00:00Z","v":29466,"vw":44.260568},{"c":44.74,"h":44.81,"l":44.34,"n":482,"o":44.35,"t":"2026-02-09T05:00:00Z","v":139083,"vw":44.684425},{"c":44.585,"h":44.855,"l":44.585,"n":293,"o":44.73,"t":"2026-02-10T05:00:00Z","v":34311,"vw":44.768681},{"c":44.56,"h":44.94,"l":44.38,"n":507,"o":44.93,"t":"2026-02-11T05:00:00Z","v":96063,"vw":44.723263},{"c":43.95,"h":44.77,"l":43.8365,"n":505,"o":44.77,"t":"2026-02-12T05:00:00Z","v":54852,"vw":44.220627},{"c":43.8764,"h":44.19,"l":43.64,"n":662,"o":43.88,"t":"2026-02-13T05:00:00Z","v":156666,"vw":44.090036},{"c":43.91,"h":44.095,"l":43.525,"n":553,"o":43.85,"t":"2026-02-17T05:00:00Z","v":162414,"vw":43.657579},{"c":44.2303,"h":44.35,"l":44,"n":541,"o":44,"t":"2026-02-18T05:00:00Z","v":66206,"vw":44.213005},{"c":44.1,"h":44.21,"l":43.9375,"n":378,"o":44.09,"t":"2026-02-19T05:00:00Z","v":48258,"vw":44.051811},{"c":44.3553,"h":44.4099,"l":43.93,"n":472,"o":43.93,"t":"2026-02-20T05:00:00Z","v":67301,"vw":44.294237},{"c":43.8497,"h":44.39,"l":43.795,"n":585,"o":44.34,"t":"2026-02-23T05:00:00Z","v":54889,"vw":43.994724},{"c":44.25,"h":44.3028,"l":43.82,"n":312,"o":43.89,"t":"2026-02-24T05:00:00Z","v":61440,"vw":44.098283},{"c":44.69,"h":44.69,"l":44.4465,"n":350,"o":44.485,"t":"2026-02-25T05:00:00Z","v":35374,"vw":44.562107},{"c":44.371,"h":44.57,"l":44.11,"n":377,"o":44.54,"t":"2026-02-26T05:00:00Z","v":33418,"vw":44.309207},{"c":44.162,"h":44.162,"l":43.98,"n":393,"o":44.05,"t":"2026-02-27T05:00:00Z","v":29496,"vw":44.056719},{"c":44.2542,"h":44.355,"l":43.71,"n":535,"o":43.78,"t":"2026-03-02T05:00:00Z","v":57561,"vw":44.12415},{"c":43.825,"h":43.9119,"l":43.145,"n":798,"o":43.53,"t":"2026-03-03T05:00:00Z","v":169712,"vw":43.707369},{"c":44.16,"h":44.2641,"l":43.78,"n":438,"o":43.92,"t":"2026-03-04T05:00:00Z","v":69206,"vw":44.067201},{"c":43.93,"h":44.095,"l":43.585,"n":376,"o":44.08,"t":"2026-03-05T05:00:00Z","v":51278,"vw":43.900695},{"c":43.36,"h":43.58,"l":43.22,"n":459,"o":43.29,"t":"2026-03-06T05:00:00Z","v":38060,"vw":43.389569},{"c":43.73,"h":43.7686,"l":42.73,"n":566,"o":42.96,"t":"2026-03-09T04:00:00Z","v":75837,"vw":43.051188},{"c":43.6036,"h":44,"l":43.53,"n":422,"o":43.79,"t":"2026-03-10T04:00:00Z","v":55486,"vw":43.827371},{"c":43.61,"h":43.8299,"l":43.41,"n":294,"o":43.74,"t":"2026-03-11T04:00:00Z","v":48318,"vw":43.573374},{"c":42.91,"h":43.27,"l":42.91,"n":515,"o":43.27,"t":"2026-03-12T04:00:00Z","v":60070,"vw":43.068344},{"c":42.67,"h":43.315,"l":42.6105,"n":508,"o":43.11,"t":"2026-03-13T04:00:00Z","v":84112,"vw":42.873051},{"c":43.1252,"h":43.28,"l":43.0182,"n":382,"o":43.06,"t":"2026-03-16T04:00:00Z","v":93691,"vw":43.169133},{"c":43.31,"h":43.455,"l":43.21,"n":456,"o":43.39,"t":"2026-03-17T04:00:00Z","v":56568,"vw":43.280457},{"c":42.64,"h":43.15,"l":42.64,"n":533,"o":43.15,"t":"2026-03-18T04:00:00Z","v":46482,"vw":42.953994},{"c":42.5418,"h":42.715,"l":42.25,"n":434,"o":42.26,"t":"2026-03-19T04:00:00Z","v":81120,"vw":42.350357},{"c":41.8974,"h":42.44,"l":41.69,"n":646,"o":42.42,"t":"2026-03-20T04:00:00Z","v":188525,"vw":42.196625},{"c":42.4193,"h":42.8099,"l":42.31,"n":418,"o":42.51,"t":"2026-03-23T04:00:00Z","v":54920,"vw":42.540555},{"c":42.19,"h":42.43,"l":42.01,"n":587,"o":42.18,"t":"2026-03-24T04:00:00Z","v":218040,"vw":42.240159},{"c":42.44,"h":42.7069,"l":42.385,"n":347,"o":42.63,"t":"2026-03-25T04:00:00Z","v":30993,"vw":42.510251},{"c":41.77,"h":42.3296,"l":41.67,"n":635,"o":42.15,"t":"2026-03-26T04:00:00Z","v":201009,"vw":42.127055},{"c":40.99,"h":41.47,"l":40.9,"n":719,"o":41.37,"t":"2026-03-27T04:00:00Z","v":123161,"vw":41.178487},{"c":40.69,"h":41.13,"l":40.52,"n":523,"o":41.09,"t":"2026-03-30T04:00:00Z","v":184701,"vw":40.777023},{"c":41.97,"h":41.97,"l":41.095,"n":644,"o":41.2,"t":"2026-03-31T04:00:00Z","v":88215,"vw":41.479048},{"c":42.14,"h":42.425,"l":42.07,"n":611,"o":42.19,"t":"2026-04-01T04:00:00Z","v":92365,"vw":42.255402},{"c":42.26,"h":42.375,"l":41.585,"n":470,"o":41.66,"t":"2026-04-02T04:00:00Z","v":69037,"vw":42.085171},{"c":42.46,"h":42.48,"l":42.28,"n":482,"o":42.28,"t":"2026-04-06T04:00:00Z","v":71445,"vw":42.379227},{"c":42.42,"h":42.5,"l":41.96,"n":383,"o":42.3,"t":"2026-04-07T04:00:00Z","v":72199,"vw":42.235612},{"c":43.61,"h":43.61,"l":43.27,"n":408,"o":43.6,"t":"2026-04-08T04:00:00Z","v":116112,"vw":43.479297},{"c":43.8,"h":43.82,"l":43.4016,"n":408,"o":43.46,"t":"2026-04-09T04:00:00Z","v":38167,"vw":43.619519},{"c":43.76,"h":43.92,"l":43.7201,"n":341,"o":43.87,"t":"2026-04-10T04:00:00Z","v":52859,"vw":43.820564},{"c":44.22,"h":44.225,"l":43.61,"n":424,"o":43.62,"t":"2026-04-13T04:00:00Z","v":47966,"vw":43.894764},{"c":44.82,"h":44.82,"l":44.39,"n":402,"o":44.39,"t":"2026-04-14T04:00:00Z","v":42804,"vw":44.61784},{"c":45.1584,"h":45.16,"l":44.79,"n":444,"o":44.87,"t":"2026-04-15T04:00:00Z","v":69179,"vw":44.947936},{"c":45.24,"h":45.315,"l":45.0501,"n":639,"o":45.21,"t":"2026-04-16T04:00:00Z","v":78641,"vw":45.175789},{"c":45.87,"h":45.905,"l":45.56,"n":434,"o":45.59,"t":"2026-04-17T04:00:00Z","v":45723,"vw":45.712634},{"c":45.6932,"h":45.7799,"l":45.555,"n":537,"o":45.76,"t":"2026-04-20T04:00:00Z","v":76701,"vw":45.65602},{"c":45.43,"h":45.88,"l":45.405,"n":392,"o":45.8,"t":"2026-04-21T04:00:00Z","v":37120,"vw":45.672512},{"c":45.895,"h":45.91,"l":45.7,"n":332,"o":45.7,"t":"2026-04-22T04:00:00Z","v":36679,"vw":45.794607},{"c":45.7,"h":45.9322,"l":45.34,"n":308,"o":45.82,"t":"2026-04-23T04:00:00Z","v":37392,"vw":45.655092},{"c":46.04,"h":46.06,"l":45.7184,"n":351,"o":45.82,"t":"2026-04-24T04:00:00Z","v":52374,"vw":45.890758},{"c":46.09,"h":46.12,"l":45.94,"n":410,"o":45.95,"t":"2026-04-27T04:00:00Z","v":52280,"vw":46.025768},{"c":45.85,"h":45.91,"l":45.71,"n":304,"o":45.89,"t":"2026-04-28T04:00:00Z","v":42811,"vw":45.760082},{"c":45.86,"h":45.8799,"l":45.6702,"n":314,"o":45.85,"t":"2026-04-29T04:00:00Z","v":39559,"vw":45.774561},{"c":46.3469,"h":46.36,"l":45.82,"n":428,"o":46.05,"t":"2026-04-30T04:00:00Z","v":28210,"vw":46.079784},{"c":46.485,"h":46.715,"l":46.4801,"n":391,"o":46.49,"t":"2026-05-01T04:00:00Z","v":45145,"vw":46.602747},{"c":46.2859,"h":46.58,"l":46.14,"n":488,"o":46.42,"t":"2026-05-04T04:00:00Z","v":57674,"vw":46.359696},{"c":46.69,"h":46.745,"l":46.49,"n":518,"o":46.54,"t":"2026-05-05T04:00:00Z","v":84601,"vw":46.647416},{"c":47.33,"h":47.3471,"l":46.98,"n":318,"o":47.09,"t":"2026-05-06T04:00:00Z","v":27343,"vw":47.169698},{"c":47.14,"h":47.4538,"l":47.0503,"n":354,"o":47.33,"t":"2026-05-07T04:00:00Z","v":44487,"vw":47.210721},{"c":47.52,"h":47.53,"l":47.34,"n":395,"o":47.35,"t":"2026-05-08T04:00:00Z","v":38817,"vw":47.469702},{"c":47.6092,"h":47.72,"l":47.52,"n":429,"o":47.55,"t":"2026-05-11T04:00:00Z","v":65286,"vw":47.670387},{"c":47.5428,"h":47.5428,"l":47.145,"n":464,"o":47.47,"t":"2026-05-12T04:00:00Z","v":111667,"vw":47.399834},{"c":47.8388,"h":47.915,"l":47.41,"n":288,"o":47.54,"t":"2026-05-13T04:00:00Z","v":23426,"vw":47.663913},{"c":48.1918,"h":48.2966,"l":47.92,"n":369,"o":47.92,"t":"2026-05-14T04:00:00Z","v":62955,"vw":48.158651},{"c":47.62,"h":47.9,"l":47.59,"n":366,"o":47.74,"t":"2026-05-15T04:00:00Z","v":30471,"vw":47.77879},{"c":47.56,"h":47.74,"l":47.25,"n":488,"o":47.69,"t":"2026-05-18T04:00:00Z","v":37941,"vw":47.463842},{"c":47.33,"h":47.5299,"l":47.135,"n":348,"o":47.39,"t":"2026-05-19T04:00:00Z","v":56779,"vw":47.320413},{"c":47.81,"h":47.81,"l":47.305,"n":358,"o":47.39,"t":"2026-05-20T04:00:00Z","v":105028,"vw":47.634764},{"c":47.89,"h":47.95,"l":47.57,"n":260,"o":47.57,"t":"2026-05-21T04:00:00Z","v":31374,"vw":47.751305},{"c":48.09,"h":48.275,"l":48.06,"n":323,"o":48.24,"t":"2026-05-22T04:00:00Z","v":29155,"vw":48.164179},{"c":48.33,"h":48.4945,"l":48.2627,"n":485,"o":48.36,"t":"2026-05-26T04:00:00Z","v":48769,"vw":48.36036},{"c":48.37,"h":48.45,"l":48.25,"n":389,"o":48.45,"t":"2026-05-27T04:00:00Z","v":36438,"vw":48.378837},{"c":48.7205,"h":48.73,"l":48.34,"n":306,"o":48.34,"t":"2026-05-28T04:00:00Z","v":27617,"vw":48.663311},{"c":48.84,"h":48.92,"l":48.73,"n":406,"o":48.9,"t":"2026-05-29T04:00:00Z","v":41824,"vw":48.81428},{"c":48.98,"h":49.0988,"l":48.75,"n":537,"o":48.75,"t":"2026-06-01T04:00:00Z","v":62931,"vw":48.938332},{"c":49.11,"h":49.13,"l":48.89,"n":357,"o":48.89,"t":"2026-06-02T04:00:00Z","v":35738,"vw":49.041476},{"c":48.783,"h":49.13,"l":48.72,"n":491,"o":49.13,"t":"2026-06-03T04:00:00Z","v":36646,"vw":48.887404},{"c":48.95,"h":49.04,"l":48.56,"n":321,"o":48.7,"t":"2026-06-04T04:00:00Z","v":44196,"vw":48.827336},{"c":47.64,"h":48.6,"l":47.61,"n":457,"o":48.58,"t":"2026-06-05T04:00:00Z","v":26651,"vw":48.035558},{"c":47.79,"h":48.96,"l":47.7,"n":487,"o":48.05,"t":"2026-06-08T04:00:00Z","v":56070,"vw":47.980631},{"c":47.56,"h":48.1807,"l":46.66,"n":722,"o":47.92,"t":"2026-06-09T04:00:00Z","v":86999,"vw":47.47626},{"c":46.82,"h":47.7,"l":46.79,"n":442,"o":47.39,"t":"2026-06-10T04:00:00Z","v":48899,"vw":47.315762},{"c":47.6541,"h":47.68,"l":46.82,"n":425,"o":47,"t":"2026-06-11T04:00:00Z","v":59331,"vw":47.081158},{"c":47.89,"h":48.04,"l":47.48,"n":547,"o":47.89,"t":"2026-06-12T04:00:00Z","v":52398,"vw":47.809502},{"c":48.76,"h":48.86,"l":48.54,"n":602,"o":48.54,"t":"2026-06-15T04:00:00Z","v":151008,"vw":48.745881},{"c":48.44,"h":48.8,"l":48.44,"n":638,"o":48.75,"t":"2026-06-16T04:00:00Z","v":61428,"vw":48.648321},{"c":47.87,"h":48.579,"l":47.795,"n":538,"o":48.54,"t":"2026-06-17T04:00:00Z","v":54951,"vw":48.319447},{"c":48.38,"h":48.44,"l":48.17,"n":448,"o":48.44,"t":"2026-06-18T04:00:00Z","v":77773,"vw":48.345435},{"c":48.27,"h":48.58,"l":48.11,"n":585,"o":48.38,"t":"2026-06-22T04:00:00Z","v":55123,"vw":48.264547},{"c":47.51,"h":47.89,"l":47.38,"n":769,"o":47.5,"t":"2026-06-23T04:00:00Z","v":48503,"vw":47.695027},{"c":47.5,"h":47.909,"l":47.33,"n":429,"o":47.48,"t":"2026-06-24T04:00:00Z","v":40746,"vw":47.678139},{"c":47.459,"h":47.76,"l":47.265,"n":406,"o":47.76,"t":"2026-06-25T04:00:00Z","v":41636,"vw":47.554798},{"c":47.34,"h":47.65,"l":47.01,"n":515,"o":47.14,"t":"2026-06-26T04:00:00Z","v":40072,"vw":47.424537},{"c":47.8483,"h":47.89,"l":47.25,"n":698,"o":47.62,"t":"2026-06-29T04:00:00Z","v":98446,"vw":47.643531},{"c":48.3,"h":48.35,"l":47.91,"n":834,"o":48,"t":"2026-06-30T04:00:00Z","v":67376,"vw":48.204558},{"c":48.24,"h":48.46,"l":47.98,"n":1097,"o":48.18,"t":"2026-07-01T04:00:00Z","v":91003,"vw":48.301308},{"c":48.23,"h":48.57,"l":47.81,"n":597,"o":48.34,"t":"2026-07-02T04:00:00Z","v":54063,"vw":48.213437},{"c":48.5873,"h":48.65,"l":48.31,"n":538,"o":48.38,"t":"2026-07-06T04:00:00Z","v":37279,"vw":48.506008},{"c":48.36,"h":48.56,"l":48.19,"n":393,"o":48.53,"t":"2026-07-07T04:00:00Z","v":43376,"vw":48.358342},{"c":48.19,"h":48.1999,"l":47.795,"n":414,"o":48.05,"t":"2026-07-08T04:00:00Z","v":43396,"vw":48.037447},{"c":48.597,"h":48.6,"l":48.15,"n":304,"o":48.27,"t":"2026-07-09T04:00:00Z","v":25959,"vw":48.475975},{"c":48.79,"h":48.81,"l":48.35,"n":423,"o":48.63,"t":"2026-07-10T04:00:00Z","v":23649,"vw":48.683238},{"c":48.4127,"h":48.675,"l":48.3455,"n":397,"o":48.64,"t":"2026-07-13T04:00:00Z","v":38792,"vw":48.494218},{"c":48.56,"h":48.65,"l":48.4101,"n":348,"o":48.56,"t":"2026-07-14T04:00:00Z","v":40973,"vw":48.57925},{"c":48.71,"h":48.795,"l":48.47,"n":373,"o":48.76,"t":"2026-07-15T04:00:00Z","v":55445,"vw":48.598541},{"c":48.53,"h":48.75,"l":48.36,"n":398,"o":48.67,"t":"2026-07-16T04:00:00Z","v":47019,"vw":48.530281},{"c":47.99,"h":48.2499,"l":47.82,"n":426,"o":47.82,"t":"2026-07-17T04:00:00Z","v":39004,"vw":48.098466},{"c":47.91,"h":48.32,"l":47.8986,"n":440,"o":48.15,"t":"2026-07-20T04:00:00Z","v":41292,"vw":48.072114},{"c":48.32,"h":48.35,"l":48.07,"n":369,"o":48.24,"t":"2026-07-21T04:00:00Z","v":36708,"vw":48.271809},{"c":48.233,"h":48.4052,"l":48.18,"n":286,"o":48.25,"t":"2026-07-22T04:00:00Z","v":26431,"vw":48.326076},{"c":47.69,"h":47.88,"l":47.48,"n":416,"o":47.73,"t":"2026-07-23T04:00:00Z","v":23652,"vw":47.641876},{"c":47.65,"h":47.96,"l":47.54,"n":313,"o":47.66,"t":"2026-07-24T04:00:00Z","v":50890,"vw":47.742621},{"c":47.69,"h":48.152,"l":47.4701,"n":333,"o":47.94,"t":"2026-07-27T04:00:00Z","v":28691,"vw":47.853028},{"c":47.79,"h":47.89,"l":47.47,"n":437,"o":47.64,"t":"2026-07-28T04:00:00Z","v":23394,"vw":47.72501},{"c":47.09,"h":47.84,"l":47.04,"n":602,"o":47.68,"t":"2026-07-29T04:00:00Z","v":29021,"vw":47.503088},{"c":47.82,"h":47.8944,"l":47.4,"n":340,"o":47.5,"t":"2026-07-30T04:00:00Z","v":42073,"vw":47.608899},{"c":48.2,"h":48.2799,"l":47.625,"n":411,"o":48.11,"t":"2026-07-31T04:00:00Z","v":53272,"vw":47.981807},{"c":48.93,"h":48.94,"l":48.3,"n":441,"o":48.3,"t":"2026-08-03T04:00:00Z","v":43599,"vw":48.631457},{"c":49.77,"h":49.9,"l":49.13,"n":605,"o":49.15,"t":"2026-08-04T04:00:00Z","v":68035,"vw":49.539442},{"c":49.63,"h":50.08,"l":49.63,"n":338,"o":50.01,"t":"2026-08-05T04:00:00Z","v":38811,"vw":49.829267},{"c":49.5962,"h":49.79,"l":49.5,"n":287,"o":49.61,"t":"2026-08-06T04:00:00Z","v":31228,"vw":49.609438},{"c":49.9,"h":49.94,"l":49.6501,"n":320,"o":49.71,"t":"2026-08-07T04:00:00Z","v":35082,"vw":49.851682},{"c":49.92,"h":50.0599,"l":49.84,"n":370,"o":49.84,"t":"2026-08-10T04:00:00Z","v":83551,"vw":49.908097},{"c":49.78,"h":50.03,"l":49.69,"n":268,"o":50.03,"t":"2026-08-11T04:00:00Z","v":174013,"vw":49.942164},{"c":49.95,"h":50.02,"l":49.85,"n":357,"o":50.02,"t":"2026-08-12T04:00:00Z","v":73344,"vw":49.937782},{"c":50.26,"h":50.35,"l":50.04,"n":251,"o":50.04,"t":"2026-08-13T04:00:00Z","v":22890,"vw":50.18208},{"c":50.16,"h":50.33,"l":50.1101,"n":344,"o":50.26,"t":"2026-08-14T04:00:00Z","v":17839,"vw":50.173359},{"c":49.95,"h":50.14,"l":49.9,"n":557,"o":50.11,"t":"2026-08-17T04:00:00Z","v":55461,"vw":50.093185},{"c":49.57,"h":49.7063,"l":49.57,"n":347,"o":49.69,"t":"2026-08-18T04:00:00Z","v":30521,"vw":49.630093},{"c":49.69,"h":49.879,"l":49.68,"n":277,"o":49.81,"t":"2026-08-19T04:00:00Z","v":19932,"vw":49.801358},{"c":49.2787,"h":49.63,"l":49.2787,"n":566,"o":49.54,"t":"2026-08-20T04:00:00Z","v":91964,"vw":49.49405},{"c":49.49,"h":49.6099,"l":49.39,"n":317,"o":49.44,"t":"2026-08-21T04:00:00Z","v":44451,"vw":49.485645},{"c":49.43,"h":49.47,"l":49.3,"n":422,"o":49.47,"t":"2026-08-24T04:00:00Z","v":41208,"vw":49.362017},{"c":49.53,"h":49.55,"l":49.3327,"n":359,"o":49.46,"t":"2026-08-25T04:00:00Z","v":33911,"vw":49.448367},{"c":49.55,"h":49.56,"l":49.37,"n":369,"o":49.47,"t":"2026-08-26T04:00:00Z","v":103121,"vw":49.452427},{"c":49.87,"h":49.93,"l":49.5909,"n":348,"o":49.73,"t":"2026-08-27T04:00:00Z","v":39663,"vw":49.821409},{"c":49.73,"h":50,"l":49.68,"n":305,"o":49.98,"t":"2026-08-28T04:00:00Z","v":30199,"vw":49.783927},{"c":49.6137,"h":49.62,"l":49.435,"n":608,"o":49.54,"t":"2026-08-31T04:00:00Z","v":45446,"vw":49.552015},{"c":49.27,"h":49.41,"l":49.1,"n":401,"o":49.29,"t":"2026-09-01T04:00:00Z","v":29242,"vw":49.231479},{"c":49.47,"h":49.515,"l":49.26,"n":356,"o":49.28,"t":"2026-09-02T04:00:00Z","v":26826,"vw":49.423525},{"c":50,"h":50.055,"l":49.63,"n":353,"o":49.64,"t":"2026-09-03T04:00:00Z","v":25237,"vw":49.923044},{"c":49.79,"h":49.96,"l":49.72,"n":442,"o":49.93,"t":"2026-09-04T04:00:00Z","v":39576,"vw":49.799502},{"c":49.55,"h":49.7,"l":49.49,"n":584,"o":49.68,"t":"2026-09-08T04:00:00Z","v":86848,"vw":49.589018},{"c":49.27,"h":49.48,"l":49.24,"n":343,"o":49.48,"t":"2026-09-09T04:00:00Z","v":24196,"vw":49.329418},{"c":49,"h":49.12,"l":48.96,"n":441,"o":49.04,"t":"2026-09-10T04:00:00Z","v":24545,"vw":49.019763},{"c":49.39,"h":49.535,"l":49.34,"n":361,"o":49.46,"t":"2026-09-11T04:00:00Z","v":50880,"vw":49.426866},{"c":49.17,"h":49.355,"l":48.96,"n":385,"o":49.02,"t":"2026-09-14T04:00:00Z","v":36938,"vw":49.129743},{"c":48.95,"h":49.16,"l":48.87,"n":469,"o":49.16,"t":"2026-09-15T04:00:00Z","v":54887,"vw":48.967366},{"c":48.76,"h":49.225,"l":48.5199,"n":374,"o":49.1,"t":"2026-09-16T04:00:00Z","v":58859,"vw":49.05274},{"c":49.33,"h":49.36,"l":49.1501,"n":355,"o":49.36,"t":"2026-09-17T04:00:00Z","v":45013,"vw":49.283683},{"c":49.37,"h":49.43,"l":49.1576,"n":334,"o":49.43,"t":"2026-09-18T04:00:00Z","v":53291,"vw":49.265257},{"c":50.12,"h":50.2,"l":49.61,"n":577,"o":49.61,"t":"2026-09-21T04:00:00Z","v":59975,"vw":49.953697},{"c":50.15,"h":50.24,"l":50.09,"n":423,"o":50.16,"t":"2026-09-22T04:00:00Z","v":59965,"vw":50.14893},{"c":49.72,"h":50.18,"l":49.7,"n":404,"o":50.18,"t":"2026-09-23T04:00:00Z","v":38364,"vw":49.839461},{"c":49.74,"h":49.8499,"l":49.46,"n":586,"o":49.46,"t":"2026-09-24T04:00:00Z","v":62952,"vw":49.651642},{"c":49.99,"h":50.04,"l":49.765,"n":399,"o":49.82,"t":"2026-09-25T04:00:00Z","v":47403,"vw":49.910806},{"c":49.4611,"h":49.72,"l":49.38,"n":611,"o":49.52,"t":"2026-09-28T04:00:00Z","v":59503,"vw":49.558531},{"c":49.36,"h":49.495,"l":49.275,"n":612,"o":49.46,"t":"2026-09-29T04:00:00Z","v":52665,"vw":49.383025},{"c":49.305,"h":49.72,"l":49.305,"n":470,"o":49.59,"t":"2026-09-30T04:00:00Z","v":35277,"vw":49.628554},{"c":49.41,"h":49.58,"l":49.11,"n":718,"o":49.58,"t":"2026-10-01T04:00:00Z","v":62163,"vw":49.389204},{"c":49.77,"h":49.9599,"l":49.6355,"n":615,"o":49.77,"t":"2026-10-02T04:00:00Z","v":60065,"vw":49.807114},{"c":50.1,"h":50.19,"l":49.7352,"n":500,"o":49.78,"t":"2026-10-05T04:00:00Z","v":47989,"vw":50.046917},{"c":50.43,"h":50.54,"l":50.2236,"n":556,"o":50.34,"t":"2026-10-06T04:00:00Z","v":64281,"vw":50.461383},{"c":50.31,"h":50.33,"l":50.05,"n":490,"o":50.22,"t":"2026-10-07T04:00:00Z","v":70241,"vw":50.2267},{"c":50.07,"h":50.205,"l":49.85,"n":339,"o":50.05,"t":"2026-10-08T04:00:00Z","v":41991,"vw":50.050648},{"c":50.3,"h":50.3901,"l":50.12,"n":329,"o":50.12,"t":"2026-10-09T04:00:00Z","v":80719,"vw":50.346464},{"c":50.35,"h":50.46,"l":50.26,"n":528,"o":50.42,"t":"2026-10-12T04:00:00Z","v":110531,"vw":50.339172},{"c":50.31,"h":50.37,"l":50.17,"n":473,"o":50.3,"t":"2026-10-13T04:00:00Z","v":54240,"vw":50.27131},{"c":49.76,"h":50.1449,"l":49.56,"n":430,"o":50.05,"t":"2026-10-14T04:00:00Z","v":48680,"vw":49.806985},{"c":49.91,"h":49.93,"l":49.405,"n":475,"o":49.51,"t":"2026-10-15T04:00:00Z","v":59080,"vw":49.767588},{"c":49.35,"h":50.0334,"l":49.205,"n":432,"o":50,"t":"2026-10-16T04:00:00Z","v":48810,"vw":49.529413},{"c":49.55,"h":49.77,"l":49.5076,"n":429,"o":49.51,"t":"2026-10-19T04:00:00Z","v":24346,"vw":49.60905},{"c":49.69,"h":49.87,"l":49.5,"n":293,"o":49.5,"t":"2026-10-20T04:00:00Z","v":30913,"vw":49.695551},{"c":49.99,"h":50.05,"l":49.6725,"n":350,"o":49.8,"t":"2026-10-21T04:00:00Z","v":50738,"vw":49.910711},{"c":49.39,"h":49.61,"l":49.19,"n":334,"o":49.58,"t":"2026-10-22T04:00:00Z","v":34466,"vw":49.366916}],"volatilityBars":[{"c":49.7063,"h":49.7063,"l":49.61,"n":34,"o":49.61,"t":"2026-09-21T13:30:00Z","v":2247,"vw":49.622704},{"c":49.7467,"h":49.7467,"l":49.7467,"n":1,"o":49.7467,"t":"2026-09-21T13:45:00Z","v":145,"vw":49.7467},{"c":49.74,"h":49.7611,"l":49.71,"n":83,"o":49.74,"t":"2026-09-21T14:00:00Z","v":13505,"vw":49.727162},{"c":49.79,"h":49.81,"l":49.79,"n":13,"o":49.81,"t":"2026-09-21T14:15:00Z","v":2738,"vw":49.80077},{"c":49.84,"h":49.87,"l":49.84,"n":18,"o":49.85,"t":"2026-09-21T14:30:00Z","v":1463,"vw":49.852793},{"c":49.84,"h":49.85,"l":49.84,"n":13,"o":49.85,"t":"2026-09-21T14:45:00Z","v":1300,"vw":49.847308},{"c":49.89,"h":49.89,"l":49.8596,"n":5,"o":49.8596,"t":"2026-09-21T15:00:00Z","v":598,"vw":49.868235},{"c":49.905,"h":49.91,"l":49.905,"n":7,"o":49.91,"t":"2026-09-21T15:15:00Z","v":328,"vw":49.9075},{"c":49.93,"h":49.93,"l":49.9,"n":52,"o":49.9,"t":"2026-09-21T15:30:00Z","v":6051,"vw":49.903325},{"c":49.94,"h":49.9514,"l":49.94,"n":3,"o":49.9514,"t":"2026-09-21T15:45:00Z","v":201,"vw":49.9457},{"c":50.01,"h":50.01,"l":49.96,"n":8,"o":49.96,"t":"2026-09-21T16:00:00Z","v":1752,"vw":49.996805},{"c":50.0058,"h":50.0058,"l":50.0058,"n":1,"o":50.0058,"t":"2026-09-21T16:15:00Z","v":155,"vw":50.0058},{"c":50.0301,"h":50.0301,"l":50.0301,"n":1,"o":50.0301,"t":"2026-09-21T16:45:00Z","v":2536,"vw":50.0301},{"c":50.07,"h":50.07,"l":50.07,"n":1,"o":50.07,"t":"2026-09-21T17:15:00Z","v":200,"vw":50.07},{"c":50.07,"h":50.07,"l":50.05,"n":15,"o":50.07,"t":"2026-09-21T17:30:00Z","v":2349,"vw":50.069057},{"c":50.0988,"h":50.1,"l":50.08,"n":31,"o":50.1,"t":"2026-09-21T17:45:00Z","v":1736,"vw":50.089086},{"c":50.11,"h":50.11,"l":50.105,"n":4,"o":50.105,"t":"2026-09-21T18:00:00Z","v":1094,"vw":50.105512},{"c":50.1499,"h":50.1499,"l":50.1025,"n":5,"o":50.1025,"t":"2026-09-21T18:15:00Z","v":2577,"vw":50.146548},{"c":50.1436,"h":50.1599,"l":50.12,"n":9,"o":50.1599,"t":"2026-09-21T18:30:00Z","v":2894,"vw":50.141454},{"c":50.18,"h":50.18,"l":50.18,"n":7,"o":50.18,"t":"2026-09-21T18:45:00Z","v":533,"vw":50.18},{"c":50.1785,"h":50.1785,"l":50.1785,"n":1,"o":50.1785,"t":"2026-09-21T19:00:00Z","v":451,"vw":50.1785},{"c":50.16,"h":50.16,"l":50.16,"n":2,"o":50.16,"t":"2026-09-21T19:15:00Z","v":799,"vw":50.16},{"c":50.19,"h":50.2,"l":50.19,"n":4,"o":50.2,"t":"2026-09-21T19:30:00Z","v":342,"vw":50.196564},{"c":50.12,"h":50.2,"l":50.12,"n":72,"o":50.1978,"t":"2026-09-21T19:45:00Z","v":10994,"vw":50.180411},{"c":50.6819,"h":50.6819,"l":50.6819,"n":1,"o":50.6819,"t":"2026-09-22T13:15:00Z","v":2000,"vw":50.6819},{"c":50.24,"h":50.24,"l":50.16,"n":23,"o":50.16,"t":"2026-09-22T13:30:00Z","v":4219,"vw":50.16866},{"c":50.22,"h":50.22,"l":50.165,"n":6,"o":50.17,"t":"2026-09-22T14:00:00Z","v":627,"vw":50.182398},{"c":50.16,"h":50.18,"l":50.1101,"n":51,"o":50.1101,"t":"2026-09-22T14:30:00Z","v":8975,"vw":50.157801},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-09-22T14:45:00Z","v":751,"vw":50.13},{"c":50.1075,"h":50.14,"l":50.1075,"n":4,"o":50.14,"t":"2026-09-22T15:00:00Z","v":557,"vw":50.114489},{"c":50.14,"h":50.15,"l":50.135,"n":7,"o":50.14,"t":"2026-09-22T15:15:00Z","v":3465,"vw":50.143574},{"c":50.09,"h":50.13,"l":50.09,"n":19,"o":50.13,"t":"2026-09-22T15:30:00Z","v":2859,"vw":50.12148},{"c":50.0901,"h":50.1,"l":50.0901,"n":3,"o":50.095,"t":"2026-09-22T15:45:00Z","v":2839,"vw":50.098859},{"c":50.11,"h":50.12,"l":50.11,"n":6,"o":50.12,"t":"2026-09-22T16:00:00Z","v":407,"vw":50.113333},{"c":50.105,"h":50.1178,"l":50.09,"n":7,"o":50.1178,"t":"2026-09-22T16:15:00Z","v":4920,"vw":50.108146},{"c":50.12,"h":50.12,"l":50.12,"n":2,"o":50.12,"t":"2026-09-22T16:30:00Z","v":200,"vw":50.12},{"c":50.14,"h":50.16,"l":50.14,"n":2,"o":50.16,"t":"2026-09-22T17:00:00Z","v":330,"vw":50.153939},{"c":50.13,"h":50.1301,"l":50.13,"n":6,"o":50.13,"t":"2026-09-22T17:15:00Z","v":6400,"vw":50.130079},{"c":50.1299,"h":50.15,"l":50.1299,"n":7,"o":50.15,"t":"2026-09-22T17:30:00Z","v":2315,"vw":50.132866},{"c":50.17,"h":50.18,"l":50.1475,"n":9,"o":50.1475,"t":"2026-09-22T17:45:00Z","v":1791,"vw":50.166635},{"c":50.16,"h":50.18,"l":50.16,"n":3,"o":50.18,"t":"2026-09-22T18:00:00Z","v":998,"vw":50.162006},{"c":50.17,"h":50.19,"l":50.17,"n":10,"o":50.185,"t":"2026-09-22T18:15:00Z","v":3135,"vw":50.183192},{"c":50.18,"h":50.19,"l":50.17,"n":42,"o":50.18,"t":"2026-09-22T18:30:00Z","v":6648,"vw":50.179773},{"c":50.18,"h":50.19,"l":50.18,"n":7,"o":50.185,"t":"2026-09-22T18:45:00Z","v":484,"vw":50.186188},{"c":50.17,"h":50.17,"l":50.165,"n":4,"o":50.165,"t":"2026-09-22T19:00:00Z","v":506,"vw":50.166171},{"c":50.2099,"h":50.2099,"l":50.185,"n":7,"o":50.185,"t":"2026-09-22T19:15:00Z","v":1432,"vw":50.191917},{"c":50.23,"h":50.23,"l":50.2,"n":4,"o":50.2,"t":"2026-09-22T19:30:00Z","v":401,"vw":50.2225},{"c":50.15,"h":50.23,"l":50.15,"n":8,"o":50.23,"t":"2026-09-22T19:45:00Z","v":431,"vw":50.185242},{"c":50.11,"h":50.18,"l":50.0999,"n":25,"o":50.18,"t":"2026-09-23T13:30:00Z","v":2838,"vw":50.164469},{"c":49.8543,"h":49.91,"l":49.8101,"n":7,"o":49.91,"t":"2026-09-23T14:15:00Z","v":4584,"vw":49.838314},{"c":49.885,"h":49.89,"l":49.85,"n":9,"o":49.89,"t":"2026-09-23T14:30:00Z","v":924,"vw":49.861667},{"c":49.93,"h":49.93,"l":49.85,"n":24,"o":49.88,"t":"2026-09-23T14:45:00Z","v":2067,"vw":49.874445},{"c":49.91,"h":49.9131,"l":49.905,"n":5,"o":49.91,"t":"2026-09-23T15:00:00Z","v":2900,"vw":49.909683},{"c":49.9199,"h":49.9199,"l":49.9199,"n":1,"o":49.9199,"t":"2026-09-23T15:15:00Z","v":763,"vw":49.9199},{"c":49.865,"h":49.865,"l":49.86,"n":3,"o":49.86,"t":"2026-09-23T15:30:00Z","v":239,"vw":49.862881},{"c":49.8361,"h":49.84,"l":49.81,"n":7,"o":49.81,"t":"2026-09-23T15:45:00Z","v":2354,"vw":49.819179},{"c":49.8286,"h":49.8286,"l":49.815,"n":6,"o":49.815,"t":"2026-09-23T16:00:00Z","v":546,"vw":49.818438},{"c":49.8,"h":49.8,"l":49.8,"n":3,"o":49.8,"t":"2026-09-23T16:15:00Z","v":1729,"vw":49.8},{"c":49.825,"h":49.825,"l":49.815,"n":6,"o":49.815,"t":"2026-09-23T16:30:00Z","v":440,"vw":49.821596},{"c":49.74,"h":49.75,"l":49.74,"n":3,"o":49.75,"t":"2026-09-23T16:45:00Z","v":276,"vw":49.745575},{"c":49.82,"h":49.82,"l":49.74,"n":24,"o":49.74,"t":"2026-09-23T17:30:00Z","v":2129,"vw":49.758406},{"c":49.82,"h":49.83,"l":49.8182,"n":8,"o":49.82,"t":"2026-09-23T17:45:00Z","v":3587,"vw":49.823693},{"c":49.825,"h":49.825,"l":49.805,"n":2,"o":49.805,"t":"2026-09-23T18:00:00Z","v":250,"vw":49.813},{"c":49.82,"h":49.82,"l":49.82,"n":2,"o":49.82,"t":"2026-09-23T18:15:00Z","v":200,"vw":49.82},{"c":49.765,"h":49.775,"l":49.765,"n":3,"o":49.775,"t":"2026-09-23T18:30:00Z","v":392,"vw":49.769737},{"c":49.79,"h":49.79,"l":49.78,"n":8,"o":49.78,"t":"2026-09-23T18:45:00Z","v":868,"vw":49.781831},{"c":49.77,"h":49.77,"l":49.765,"n":8,"o":49.765,"t":"2026-09-23T19:15:00Z","v":4484,"vw":49.769887},{"c":49.785,"h":49.79,"l":49.775,"n":10,"o":49.775,"t":"2026-09-23T19:30:00Z","v":539,"vw":49.782645},{"c":49.74,"h":49.77,"l":49.7,"n":30,"o":49.77,"t":"2026-09-23T19:45:00Z","v":1919,"vw":49.736089},{"c":49.72,"h":49.72,"l":49.72,"n":7,"o":49.72,"t":"2026-09-23T20:00:00Z","v":1533,"vw":49.72},{"c":49.5699,"h":49.59,"l":49.46,"n":27,"o":49.46,"t":"2026-09-24T13:30:00Z","v":6973,"vw":49.555888},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-09-24T13:45:00Z","v":307,"vw":49.57},{"c":49.675,"h":49.675,"l":49.675,"n":2,"o":49.675,"t":"2026-09-24T14:00:00Z","v":2067,"vw":49.675},{"c":49.65,"h":49.66,"l":49.65,"n":7,"o":49.66,"t":"2026-09-24T14:15:00Z","v":536,"vw":49.656522},{"c":49.67,"h":49.68,"l":49.67,"n":3,"o":49.68,"t":"2026-09-24T14:30:00Z","v":527,"vw":49.673017},{"c":49.55,"h":49.56,"l":49.545,"n":145,"o":49.55,"t":"2026-09-24T15:00:00Z","v":19971,"vw":49.551918},{"c":49.5271,"h":49.5271,"l":49.52,"n":10,"o":49.52,"t":"2026-09-24T15:15:00Z","v":913,"vw":49.522041},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-24T15:30:00Z","v":204,"vw":49.5},{"c":49.71,"h":49.79,"l":49.695,"n":12,"o":49.79,"t":"2026-09-24T16:15:00Z","v":1927,"vw":49.706416},{"c":49.765,"h":49.765,"l":49.765,"n":2,"o":49.765,"t":"2026-09-24T16:30:00Z","v":1208,"vw":49.765},{"c":49.821,"h":49.821,"l":49.79,"n":4,"o":49.79,"t":"2026-09-24T17:00:00Z","v":1551,"vw":49.799062},{"c":49.8499,"h":49.8499,"l":49.8499,"n":2,"o":49.8499,"t":"2026-09-24T17:15:00Z","v":101,"vw":49.8499},{"c":49.73,"h":49.754,"l":49.73,"n":4,"o":49.754,"t":"2026-09-24T17:30:00Z","v":896,"vw":49.74813},{"c":49.73,"h":49.73,"l":49.68,"n":37,"o":49.68,"t":"2026-09-24T17:45:00Z","v":4339,"vw":49.717321},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-09-24T18:00:00Z","v":215,"vw":49.66},{"c":49.77,"h":49.77,"l":49.7424,"n":13,"o":49.76,"t":"2026-09-24T18:15:00Z","v":956,"vw":49.758727},{"c":49.74,"h":49.755,"l":49.74,"n":2,"o":49.755,"t":"2026-09-24T18:30:00Z","v":209,"vw":49.747823},{"c":49.82,"h":49.82,"l":49.7701,"n":3,"o":49.7701,"t":"2026-09-24T18:45:00Z","v":1495,"vw":49.781961},{"c":49.76,"h":49.8,"l":49.74,"n":19,"o":49.8,"t":"2026-09-24T19:00:00Z","v":3742,"vw":49.780907},{"c":49.7999,"h":49.8,"l":49.77,"n":5,"o":49.77,"t":"2026-09-24T19:15:00Z","v":2181,"vw":49.79394},{"c":49.77,"h":49.7899,"l":49.77,"n":6,"o":49.77,"t":"2026-09-24T19:30:00Z","v":4332,"vw":49.77844},{"c":49.76,"h":49.8,"l":49.75,"n":21,"o":49.7501,"t":"2026-09-24T19:45:00Z","v":2818,"vw":49.760034},{"c":49.74,"h":49.74,"l":49.74,"n":6,"o":49.74,"t":"2026-09-24T20:00:00Z","v":220,"vw":49.74},{"c":49.75,"h":49.83,"l":49.25,"n":26,"o":49.83,"t":"2026-09-24T20:45:00Z","v":1140,"vw":49.651496},{"c":49.74,"h":49.74,"l":49.74,"n":4,"o":49.74,"t":"2026-09-25T10:00:00Z","v":998,"vw":49.74},{"c":49.74,"h":49.74,"l":49.74,"n":1,"o":49.74,"t":"2026-09-25T10:15:00Z","v":996,"vw":49.74},{"c":49.91,"h":49.91,"l":49.82,"n":21,"o":49.82,"t":"2026-09-25T13:30:00Z","v":2756,"vw":49.832211},{"c":49.92,"h":49.93,"l":49.92,"n":11,"o":49.93,"t":"2026-09-25T13:45:00Z","v":1263,"vw":49.925651},{"c":49.765,"h":49.9981,"l":49.765,"n":5,"o":49.9981,"t":"2026-09-25T14:00:00Z","v":1668,"vw":49.909162},{"c":49.765,"h":49.779,"l":49.765,"n":5,"o":49.765,"t":"2026-09-25T14:15:00Z","v":3779,"vw":49.765821},{"c":49.82,"h":49.82,"l":49.81,"n":5,"o":49.81,"t":"2026-09-25T14:45:00Z","v":381,"vw":49.817041},{"c":49.85,"h":49.87,"l":49.82,"n":9,"o":49.87,"t":"2026-09-25T15:00:00Z","v":2116,"vw":49.855208},{"c":49.8439,"h":49.86,"l":49.84,"n":8,"o":49.84,"t":"2026-09-25T15:15:00Z","v":1487,"vw":49.846076},{"c":49.8099,"h":49.87,"l":49.8099,"n":7,"o":49.87,"t":"2026-09-25T15:30:00Z","v":1702,"vw":49.857834},{"c":49.77,"h":49.81,"l":49.77,"n":31,"o":49.81,"t":"2026-09-25T15:45:00Z","v":6130,"vw":49.784339},{"c":50.029,"h":50.029,"l":49.93,"n":3,"o":49.93,"t":"2026-09-25T16:00:00Z","v":333,"vw":49.999181},{"c":50.0003,"h":50.0003,"l":49.95,"n":5,"o":49.95,"t":"2026-09-25T16:15:00Z","v":536,"vw":49.985549},{"c":49.96,"h":49.99,"l":49.96,"n":4,"o":49.99,"t":"2026-09-25T16:45:00Z","v":504,"vw":49.966085},{"c":49.99,"h":49.99,"l":49.97,"n":11,"o":49.9801,"t":"2026-09-25T17:00:00Z","v":3206,"vw":49.981567},{"c":50.01,"h":50.01,"l":50.01,"n":4,"o":50.01,"t":"2026-09-25T17:15:00Z","v":262,"vw":50.01},{"c":49.99,"h":49.99,"l":49.9861,"n":4,"o":49.99,"t":"2026-09-25T17:45:00Z","v":1675,"vw":49.988518},{"c":50.015,"h":50.015,"l":49.995,"n":4,"o":49.995,"t":"2026-09-25T18:00:00Z","v":289,"vw":50.00687},{"c":49.96,"h":50.01,"l":49.96,"n":6,"o":50.01,"t":"2026-09-25T18:15:00Z","v":2400,"vw":49.965662},{"c":49.9701,"h":50,"l":49.9701,"n":3,"o":50,"t":"2026-09-25T18:30:00Z","v":1588,"vw":49.973866},{"c":49.96,"h":49.96,"l":49.96,"n":4,"o":49.96,"t":"2026-09-25T18:45:00Z","v":252,"vw":49.96},{"c":49.97,"h":49.97,"l":49.97,"n":5,"o":49.97,"t":"2026-09-25T19:00:00Z","v":500,"vw":49.97},{"c":49.97,"h":49.9991,"l":49.97,"n":10,"o":49.98,"t":"2026-09-25T19:15:00Z","v":1373,"vw":49.986854},{"c":49.985,"h":50.01,"l":49.96,"n":9,"o":49.96,"t":"2026-09-25T19:30:00Z","v":1343,"vw":49.980083},{"c":49.99,"h":50.04,"l":49.99,"n":23,"o":50.02,"t":"2026-09-25T19:45:00Z","v":7439,"vw":50.021012},{"c":49.6,"h":49.63,"l":49.52,"n":62,"o":49.52,"t":"2026-09-28T13:30:00Z","v":8043,"vw":49.576533},{"c":49.64,"h":49.64,"l":49.62,"n":4,"o":49.62,"t":"2026-09-28T13:45:00Z","v":1366,"vw":49.626999},{"c":49.6,"h":49.6299,"l":49.6,"n":4,"o":49.61,"t":"2026-09-28T14:00:00Z","v":323,"vw":49.614434},{"c":49.62,"h":49.6394,"l":49.62,"n":8,"o":49.6394,"t":"2026-09-28T14:15:00Z","v":3322,"vw":49.622319},{"c":49.49,"h":49.49,"l":49.48,"n":8,"o":49.49,"t":"2026-09-28T14:30:00Z","v":638,"vw":49.487537},{"c":49.39,"h":49.43,"l":49.38,"n":18,"o":49.43,"t":"2026-09-28T14:45:00Z","v":1544,"vw":49.408068},{"c":49.445,"h":49.48,"l":49.445,"n":6,"o":49.46,"t":"2026-09-28T15:00:00Z","v":422,"vw":49.460625},{"c":49.44,"h":49.46,"l":49.42,"n":42,"o":49.448,"t":"2026-09-28T15:15:00Z","v":4007,"vw":49.446571},{"c":49.47,"h":49.47,"l":49.47,"n":1,"o":49.47,"t":"2026-09-28T15:30:00Z","v":100,"vw":49.47},{"c":49.4752,"h":49.4752,"l":49.435,"n":19,"o":49.435,"t":"2026-09-28T15:45:00Z","v":3068,"vw":49.449172},{"c":49.4896,"h":49.5,"l":49.475,"n":14,"o":49.49,"t":"2026-09-28T16:00:00Z","v":1294,"vw":49.489946},{"c":49.7,"h":49.72,"l":49.48,"n":45,"o":49.48,"t":"2026-09-28T16:15:00Z","v":7389,"vw":49.588211},{"c":49.6,"h":49.63,"l":49.6,"n":9,"o":49.63,"t":"2026-09-28T16:30:00Z","v":616,"vw":49.621667},{"c":49.59,"h":49.59,"l":49.56,"n":5,"o":49.56,"t":"2026-09-28T16:45:00Z","v":649,"vw":49.578186},{"c":49.68,"h":49.69,"l":49.55,"n":33,"o":49.58,"t":"2026-09-28T17:00:00Z","v":6517,"vw":49.648929},{"c":49.59,"h":49.6099,"l":49.58,"n":17,"o":49.6099,"t":"2026-09-28T17:15:00Z","v":1905,"vw":49.601421},{"c":49.59,"h":49.6,"l":49.56,"n":11,"o":49.59,"t":"2026-09-28T17:30:00Z","v":945,"vw":49.583347},{"c":49.6,"h":49.61,"l":49.6,"n":6,"o":49.6,"t":"2026-09-28T17:45:00Z","v":586,"vw":49.602127},{"c":49.595,"h":49.595,"l":49.595,"n":2,"o":49.595,"t":"2026-09-28T18:00:00Z","v":105,"vw":49.595},{"c":49.59,"h":49.61,"l":49.59,"n":9,"o":49.61,"t":"2026-09-28T18:15:00Z","v":934,"vw":49.599293},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-09-28T18:30:00Z","v":100,"vw":49.56},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-09-28T18:45:00Z","v":190,"vw":49.58},{"c":49.5323,"h":49.55,"l":49.5323,"n":10,"o":49.535,"t":"2026-09-28T19:00:00Z","v":5484,"vw":49.546837},{"c":49.48,"h":49.52,"l":49.48,"n":16,"o":49.52,"t":"2026-09-28T19:30:00Z","v":2559,"vw":49.510487},{"c":49.44,"h":49.475,"l":49.44,"n":7,"o":49.4648,"t":"2026-09-28T19:45:00Z","v":1850,"vw":49.466204},{"c":49.45,"h":49.495,"l":49.4,"n":61,"o":49.46,"t":"2026-09-29T13:30:00Z","v":9778,"vw":49.439089},{"c":49.435,"h":49.44,"l":49.435,"n":3,"o":49.44,"t":"2026-09-29T14:00:00Z","v":637,"vw":49.436024},{"c":49.44,"h":49.47,"l":49.44,"n":6,"o":49.445,"t":"2026-09-29T14:15:00Z","v":950,"vw":49.447528},{"c":49.43,"h":49.48,"l":49.43,"n":29,"o":49.48,"t":"2026-09-29T14:30:00Z","v":1943,"vw":49.462747},{"c":49.48,"h":49.48,"l":49.445,"n":16,"o":49.45,"t":"2026-09-29T14:45:00Z","v":1510,"vw":49.46096},{"c":49.395,"h":49.45,"l":49.395,"n":7,"o":49.45,"t":"2026-09-29T15:00:00Z","v":631,"vw":49.419167},{"c":49.32,"h":49.3202,"l":49.32,"n":2,"o":49.3202,"t":"2026-09-29T15:15:00Z","v":200,"vw":49.3201},{"c":49.36,"h":49.36,"l":49.32,"n":8,"o":49.33,"t":"2026-09-29T15:30:00Z","v":358,"vw":49.336557},{"c":49.39,"h":49.39,"l":49.39,"n":2,"o":49.39,"t":"2026-09-29T15:45:00Z","v":153,"vw":49.39},{"c":49.31,"h":49.33,"l":49.31,"n":7,"o":49.33,"t":"2026-09-29T16:00:00Z","v":3854,"vw":49.312349},{"c":49.3307,"h":49.345,"l":49.33,"n":7,"o":49.33,"t":"2026-09-29T16:15:00Z","v":653,"vw":49.333186},{"c":49.3,"h":49.34,"l":49.3,"n":5,"o":49.34,"t":"2026-09-29T16:45:00Z","v":259,"vw":49.32},{"c":49.29,"h":49.3026,"l":49.29,"n":14,"o":49.3026,"t":"2026-09-29T17:00:00Z","v":1696,"vw":49.290919},{"c":49.33,"h":49.33,"l":49.275,"n":3,"o":49.275,"t":"2026-09-29T17:15:00Z","v":908,"vw":49.323583},{"c":49.305,"h":49.32,"l":49.2936,"n":8,"o":49.32,"t":"2026-09-29T17:30:00Z","v":808,"vw":49.309591},{"c":49.29,"h":49.325,"l":49.29,"n":16,"o":49.315,"t":"2026-09-29T17:45:00Z","v":1225,"vw":49.304305},{"c":49.32,"h":49.37,"l":49.3,"n":47,"o":49.3,"t":"2026-09-29T18:00:00Z","v":12190,"vw":49.359083},{"c":49.375,"h":49.38,"l":49.375,"n":5,"o":49.38,"t":"2026-09-29T18:15:00Z","v":329,"vw":49.376721},{"c":49.36,"h":49.39,"l":49.36,"n":4,"o":49.39,"t":"2026-09-29T18:30:00Z","v":306,"vw":49.379868},{"c":49.425,"h":49.435,"l":49.42,"n":8,"o":49.435,"t":"2026-09-29T18:45:00Z","v":639,"vw":49.426142},{"c":49.42,"h":49.43,"l":49.42,"n":7,"o":49.43,"t":"2026-09-29T19:00:00Z","v":470,"vw":49.424305},{"c":49.4248,"h":49.4248,"l":49.3778,"n":17,"o":49.4,"t":"2026-09-29T19:15:00Z","v":1327,"vw":49.408986},{"c":49.4,"h":49.43,"l":49.4,"n":16,"o":49.43,"t":"2026-09-29T19:30:00Z","v":2105,"vw":49.407324},{"c":49.37,"h":49.4,"l":49.37,"n":16,"o":49.4,"t":"2026-09-29T19:45:00Z","v":4254,"vw":49.399267},{"c":49.36,"h":49.36,"l":49.36,"n":4,"o":49.36,"t":"2026-09-29T20:00:00Z","v":173,"vw":49.36},{"c":49.582,"h":49.59,"l":49.5,"n":38,"o":49.59,"t":"2026-09-30T13:30:00Z","v":7754,"vw":49.567923},{"c":49.6041,"h":49.6041,"l":49.6041,"n":2,"o":49.6041,"t":"2026-09-30T13:45:00Z","v":142,"vw":49.6041},{"c":49.68,"h":49.68,"l":49.68,"n":1,"o":49.68,"t":"2026-09-30T14:00:00Z","v":8471,"vw":49.68},{"c":49.63,"h":49.6399,"l":49.63,"n":4,"o":49.6399,"t":"2026-09-30T14:15:00Z","v":2113,"vw":49.639424},{"c":49.63,"h":49.6301,"l":49.6,"n":9,"o":49.63,"t":"2026-09-30T14:30:00Z","v":1018,"vw":49.617247},{"c":49.687,"h":49.687,"l":49.687,"n":1,"o":49.687,"t":"2026-09-30T15:00:00Z","v":151,"vw":49.687},{"c":49.65,"h":49.6544,"l":49.65,"n":2,"o":49.6544,"t":"2026-09-30T15:15:00Z","v":1654,"vw":49.65033},{"c":49.71,"h":49.71,"l":49.695,"n":3,"o":49.695,"t":"2026-09-30T15:30:00Z","v":788,"vw":49.698807},{"c":49.64,"h":49.64,"l":49.64,"n":1,"o":49.64,"t":"2026-09-30T15:45:00Z","v":205,"vw":49.64},{"c":49.72,"h":49.72,"l":49.695,"n":6,"o":49.71,"t":"2026-09-30T16:00:00Z","v":892,"vw":49.711009},{"c":49.65,"h":49.67,"l":49.65,"n":8,"o":49.67,"t":"2026-09-30T16:15:00Z","v":380,"vw":49.658333},{"c":49.65,"h":49.655,"l":49.64,"n":4,"o":49.655,"t":"2026-09-30T16:30:00Z","v":311,"vw":49.648355},{"c":49.65,"h":49.65,"l":49.645,"n":10,"o":49.645,"t":"2026-09-30T16:45:00Z","v":927,"vw":49.649412},{"c":49.62,"h":49.665,"l":49.62,"n":7,"o":49.665,"t":"2026-09-30T17:00:00Z","v":1337,"vw":49.628492},{"c":49.55,"h":49.62,"l":49.55,"n":14,"o":49.62,"t":"2026-09-30T17:15:00Z","v":1065,"vw":49.573095},{"c":49.62,"h":49.65,"l":49.62,"n":10,"o":49.65,"t":"2026-09-30T17:45:00Z","v":1539,"vw":49.646662},{"c":49.56,"h":49.5938,"l":49.56,"n":5,"o":49.5938,"t":"2026-09-30T18:15:00Z","v":740,"vw":49.584042},{"c":49.56,"h":49.56,"l":49.56,"n":2,"o":49.56,"t":"2026-09-30T19:00:00Z","v":331,"vw":49.56},{"c":49.565,"h":49.565,"l":49.565,"n":1,"o":49.565,"t":"2026-09-30T19:15:00Z","v":108,"vw":49.565},{"c":49.5433,"h":49.55,"l":49.5433,"n":2,"o":49.55,"t":"2026-09-30T19:30:00Z","v":342,"vw":49.546826},{"c":49.305,"h":49.49,"l":49.305,"n":21,"o":49.49,"t":"2026-09-30T19:45:00Z","v":848,"vw":49.408429},{"c":49.46,"h":49.58,"l":49.44,"n":81,"o":49.58,"t":"2026-10-01T13:30:00Z","v":10666,"vw":49.524969},{"c":49.135,"h":49.31,"l":49.135,"n":23,"o":49.31,"t":"2026-10-01T14:00:00Z","v":1643,"vw":49.20765},{"c":49.155,"h":49.1862,"l":49.14,"n":23,"o":49.17,"t":"2026-10-01T14:15:00Z","v":3668,"vw":49.168214},{"c":49.215,"h":49.215,"l":49.215,"n":3,"o":49.215,"t":"2026-10-01T14:30:00Z","v":103,"vw":49.215},{"c":49.195,"h":49.245,"l":49.195,"n":8,"o":49.245,"t":"2026-10-01T14:45:00Z","v":499,"vw":49.223485},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-10-01T15:00:00Z","v":317,"vw":49.11},{"c":49.1799,"h":49.2,"l":49.1799,"n":5,"o":49.2,"t":"2026-10-01T15:15:00Z","v":356,"vw":49.187721},{"c":49.135,"h":49.165,"l":49.13,"n":10,"o":49.13,"t":"2026-10-01T15:30:00Z","v":1027,"vw":49.1439},{"c":49.17,"h":49.17,"l":49.16,"n":6,"o":49.16,"t":"2026-10-01T16:00:00Z","v":818,"vw":49.162229},{"c":49.2178,"h":49.2178,"l":49.2178,"n":1,"o":49.2178,"t":"2026-10-01T16:15:00Z","v":180,"vw":49.2178},{"c":49.26,"h":49.26,"l":49.26,"n":2,"o":49.26,"t":"2026-10-01T16:30:00Z","v":632,"vw":49.26},{"c":49.1717,"h":49.1717,"l":49.1717,"n":1,"o":49.1717,"t":"2026-10-01T16:45:00Z","v":130,"vw":49.1717},{"c":49.27,"h":49.27,"l":49.2,"n":13,"o":49.2,"t":"2026-10-01T17:00:00Z","v":1549,"vw":49.257402},{"c":49.27,"h":49.27,"l":49.27,"n":2,"o":49.27,"t":"2026-10-01T17:15:00Z","v":145,"vw":49.27},{"c":49.34,"h":49.435,"l":49.34,"n":8,"o":49.43,"t":"2026-10-01T17:45:00Z","v":2934,"vw":49.366256},{"c":49.31,"h":49.3448,"l":49.29,"n":7,"o":49.3448,"t":"2026-10-01T18:00:00Z","v":1406,"vw":49.313321},{"c":49.4,"h":49.4,"l":49.36,"n":16,"o":49.37,"t":"2026-10-01T18:15:00Z","v":3273,"vw":49.372479},{"c":49.4372,"h":49.44,"l":49.4372,"n":6,"o":49.44,"t":"2026-10-01T18:30:00Z","v":205,"vw":49.4386},{"c":49.435,"h":49.44,"l":49.42,"n":54,"o":49.42,"t":"2026-10-01T18:45:00Z","v":14502,"vw":49.422686},{"c":49.44,"h":49.44,"l":49.42,"n":12,"o":49.42,"t":"2026-10-01T19:00:00Z","v":537,"vw":49.433197},{"c":49.44,"h":49.45,"l":49.44,"n":20,"o":49.44,"t":"2026-10-01T19:30:00Z","v":3325,"vw":49.442616},{"c":49.37,"h":49.46,"l":49.37,"n":43,"o":49.445,"t":"2026-10-01T19:45:00Z","v":9888,"vw":49.427915},{"c":49.41,"h":49.41,"l":49.41,"n":6,"o":49.41,"t":"2026-10-01T20:00:00Z","v":400,"vw":49.41},{"c":49.6,"h":49.6,"l":49.5,"n":17,"o":49.5,"t":"2026-10-02T09:00:00Z","v":6600,"vw":49.545452},{"c":49.825,"h":49.84,"l":49.77,"n":55,"o":49.77,"t":"2026-10-02T13:30:00Z","v":4865,"vw":49.793426},{"c":49.8737,"h":49.8737,"l":49.87,"n":6,"o":49.87,"t":"2026-10-02T13:45:00Z","v":645,"vw":49.871009},{"c":49.88,"h":49.894,"l":49.88,"n":26,"o":49.88,"t":"2026-10-02T14:00:00Z","v":4327,"vw":49.888143},{"c":49.94,"h":49.94,"l":49.885,"n":12,"o":49.885,"t":"2026-10-02T14:15:00Z","v":3080,"vw":49.897138},{"c":49.9293,"h":49.94,"l":49.89,"n":57,"o":49.92,"t":"2026-10-02T14:30:00Z","v":4302,"vw":49.912084},{"c":49.8401,"h":49.9599,"l":49.8401,"n":29,"o":49.91,"t":"2026-10-02T14:45:00Z","v":7739,"vw":49.92219},{"c":49.67,"h":49.785,"l":49.67,"n":5,"o":49.785,"t":"2026-10-02T15:00:00Z","v":1044,"vw":49.764588},{"c":49.66,"h":49.67,"l":49.6355,"n":50,"o":49.67,"t":"2026-10-02T15:15:00Z","v":5584,"vw":49.659525},{"c":49.76,"h":49.76,"l":49.7224,"n":7,"o":49.7224,"t":"2026-10-02T16:00:00Z","v":764,"vw":49.749936},{"c":49.745,"h":49.745,"l":49.745,"n":5,"o":49.745,"t":"2026-10-02T16:15:00Z","v":222,"vw":49.745},{"c":49.715,"h":49.7351,"l":49.715,"n":13,"o":49.735,"t":"2026-10-02T16:30:00Z","v":2084,"vw":49.728424},{"c":49.74,"h":49.74,"l":49.74,"n":3,"o":49.74,"t":"2026-10-02T16:45:00Z","v":109,"vw":49.74},{"c":49.72,"h":49.72,"l":49.72,"n":1,"o":49.72,"t":"2026-10-02T17:00:00Z","v":100,"vw":49.72},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-02T17:30:00Z","v":137,"vw":49.71},{"c":49.7451,"h":49.76,"l":49.7,"n":7,"o":49.72,"t":"2026-10-02T17:45:00Z","v":4400,"vw":49.740718},{"c":49.74,"h":49.74,"l":49.7223,"n":4,"o":49.7223,"t":"2026-10-02T18:00:00Z","v":2100,"vw":49.739064},{"c":49.72,"h":49.72,"l":49.72,"n":2,"o":49.72,"t":"2026-10-02T18:15:00Z","v":200,"vw":49.72},{"c":49.71,"h":49.71,"l":49.7,"n":4,"o":49.7,"t":"2026-10-02T18:30:00Z","v":524,"vw":49.705476},{"c":49.75,"h":49.75,"l":49.73,"n":4,"o":49.73,"t":"2026-10-02T18:45:00Z","v":379,"vw":49.73722},{"c":49.72,"h":49.72,"l":49.72,"n":1,"o":49.72,"t":"2026-10-02T19:15:00Z","v":100,"vw":49.72},{"c":49.76,"h":49.78,"l":49.74,"n":10,"o":49.74,"t":"2026-10-02T19:30:00Z","v":1825,"vw":49.771226},{"c":49.76,"h":49.785,"l":49.76,"n":38,"o":49.78,"t":"2026-10-02T19:45:00Z","v":5918,"vw":49.771683},{"c":49.77,"h":49.77,"l":49.77,"n":6,"o":49.77,"t":"2026-10-02T20:00:00Z","v":306,"vw":49.77},{"c":49.825,"h":49.846,"l":49.7352,"n":34,"o":49.78,"t":"2026-10-05T13:30:00Z","v":2067,"vw":49.806421},{"c":49.835,"h":49.84,"l":49.835,"n":5,"o":49.835,"t":"2026-10-05T13:45:00Z","v":2706,"vw":49.837966},{"c":49.915,"h":49.925,"l":49.915,"n":4,"o":49.925,"t":"2026-10-05T14:00:00Z","v":807,"vw":49.922405},{"c":49.97,"h":49.97,"l":49.945,"n":20,"o":49.9495,"t":"2026-10-05T14:15:00Z","v":1519,"vw":49.956016},{"c":49.95,"h":49.97,"l":49.95,"n":4,"o":49.97,"t":"2026-10-05T14:30:00Z","v":219,"vw":49.959217},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-10-05T14:45:00Z","v":1000,"vw":49.95},{"c":49.96,"h":49.98,"l":49.96,"n":6,"o":49.97,"t":"2026-10-05T15:00:00Z","v":1316,"vw":49.963077},{"c":50.01,"h":50.01,"l":50,"n":6,"o":50,"t":"2026-10-05T15:30:00Z","v":650,"vw":50.001776},{"c":50.0002,"h":50.0002,"l":50.0002,"n":1,"o":50.0002,"t":"2026-10-05T15:45:00Z","v":600,"vw":50.0002},{"c":50,"h":50.01,"l":50,"n":6,"o":50.01,"t":"2026-10-05T16:00:00Z","v":253,"vw":50.005},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-05T16:15:00Z","v":100,"vw":49.99},{"c":50.05,"h":50.05,"l":50.035,"n":22,"o":50.04,"t":"2026-10-05T16:30:00Z","v":4452,"vw":50.042537},{"c":50.07,"h":50.08,"l":50.07,"n":13,"o":50.08,"t":"2026-10-05T16:45:00Z","v":838,"vw":50.073125},{"c":50.08,"h":50.08,"l":50.044,"n":29,"o":50.05,"t":"2026-10-05T17:00:00Z","v":3501,"vw":50.060671},{"c":50.07,"h":50.0899,"l":50.06,"n":5,"o":50.0899,"t":"2026-10-05T17:30:00Z","v":3176,"vw":50.067231},{"c":50.119,"h":50.119,"l":50.1,"n":5,"o":50.1,"t":"2026-10-05T17:45:00Z","v":5148,"vw":50.118627},{"c":50.11,"h":50.11,"l":50.1099,"n":20,"o":50.11,"t":"2026-10-05T18:00:00Z","v":6801,"vw":50.109935},{"c":50.14,"h":50.14,"l":50.12,"n":2,"o":50.12,"t":"2026-10-05T18:15:00Z","v":230,"vw":50.128696},{"c":50.1274,"h":50.1274,"l":50.1274,"n":1,"o":50.1274,"t":"2026-10-05T18:30:00Z","v":411,"vw":50.1274},{"c":50.1205,"h":50.1381,"l":50.1205,"n":4,"o":50.1381,"t":"2026-10-05T18:45:00Z","v":640,"vw":50.128419},{"c":50.1878,"h":50.19,"l":50.16,"n":15,"o":50.16,"t":"2026-10-05T19:00:00Z","v":1302,"vw":50.167199},{"c":50.1699,"h":50.19,"l":50.1507,"n":7,"o":50.19,"t":"2026-10-05T19:30:00Z","v":953,"vw":50.166947},{"c":50.1,"h":50.14,"l":50.07,"n":43,"o":50.14,"t":"2026-10-05T19:45:00Z","v":6432,"vw":50.093812},{"c":50.21,"h":50.21,"l":50.2,"n":16,"o":50.2,"t":"2026-10-06T10:45:00Z","v":615,"vw":50.205},{"c":50.4733,"h":50.4733,"l":50.4733,"n":1,"o":50.4733,"t":"2026-10-06T11:00:00Z","v":1000,"vw":50.4733},{"c":50.335,"h":50.34,"l":50.2236,"n":32,"o":50.34,"t":"2026-10-06T13:30:00Z","v":2242,"vw":50.303483},{"c":50.4377,"h":50.4377,"l":50.39,"n":7,"o":50.39,"t":"2026-10-06T13:45:00Z","v":619,"vw":50.41548},{"c":50.4483,"h":50.4483,"l":50.4483,"n":2,"o":50.4483,"t":"2026-10-06T14:15:00Z","v":488,"vw":50.4483},{"c":50.4401,"h":50.4401,"l":50.37,"n":8,"o":50.37,"t":"2026-10-06T14:30:00Z","v":2055,"vw":50.405798},{"c":50.4617,"h":50.4617,"l":50.4401,"n":10,"o":50.455,"t":"2026-10-06T14:45:00Z","v":2574,"vw":50.453295},{"c":50.51,"h":50.51,"l":50.504,"n":4,"o":50.504,"t":"2026-10-06T15:00:00Z","v":495,"vw":50.505957},{"c":50.528,"h":50.53,"l":50.528,"n":2,"o":50.53,"t":"2026-10-06T15:15:00Z","v":609,"vw":50.529589},{"c":50.53,"h":50.54,"l":50.5178,"n":58,"o":50.52,"t":"2026-10-06T15:30:00Z","v":8186,"vw":50.537753},{"c":50.52,"h":50.52,"l":50.51,"n":10,"o":50.51,"t":"2026-10-06T15:45:00Z","v":1937,"vw":50.518889},{"c":50.5099,"h":50.53,"l":50.5099,"n":16,"o":50.52,"t":"2026-10-06T16:00:00Z","v":6977,"vw":50.524611},{"c":50.49,"h":50.49,"l":50.49,"n":1,"o":50.49,"t":"2026-10-06T16:15:00Z","v":210,"vw":50.49},{"c":50.47,"h":50.4827,"l":50.47,"n":2,"o":50.4827,"t":"2026-10-06T16:30:00Z","v":452,"vw":50.476884},{"c":50.45,"h":50.45,"l":50.45,"n":4,"o":50.45,"t":"2026-10-06T16:45:00Z","v":210,"vw":50.45},{"c":50.45,"h":50.45,"l":50.45,"n":3,"o":50.45,"t":"2026-10-06T17:00:00Z","v":118,"vw":50.45},{"c":50.42,"h":50.42,"l":50.38,"n":6,"o":50.41,"t":"2026-10-06T17:15:00Z","v":873,"vw":50.392783},{"c":50.44,"h":50.44,"l":50.44,"n":4,"o":50.44,"t":"2026-10-06T17:30:00Z","v":500,"vw":50.44},{"c":50.4305,"h":50.45,"l":50.43,"n":33,"o":50.449,"t":"2026-10-06T17:45:00Z","v":2779,"vw":50.43208},{"c":50.4686,"h":50.47,"l":50.45,"n":12,"o":50.45,"t":"2026-10-06T18:00:00Z","v":2111,"vw":50.464672},{"c":50.435,"h":50.48,"l":50.435,"n":7,"o":50.48,"t":"2026-10-06T18:15:00Z","v":1349,"vw":50.452272},{"c":50.44,"h":50.4419,"l":50.43,"n":26,"o":50.43,"t":"2026-10-06T18:30:00Z","v":8359,"vw":50.436818},{"c":50.445,"h":50.46,"l":50.44,"n":12,"o":50.442,"t":"2026-10-06T18:45:00Z","v":4511,"vw":50.457753},{"c":50.46,"h":50.46,"l":50.4425,"n":4,"o":50.4425,"t":"2026-10-06T19:00:00Z","v":1615,"vw":50.458916},{"c":50.43,"h":50.435,"l":50.43,"n":3,"o":50.435,"t":"2026-10-06T19:15:00Z","v":720,"vw":50.431604},{"c":50.43,"h":50.43,"l":50.41,"n":16,"o":50.421,"t":"2026-10-06T19:30:00Z","v":3150,"vw":50.425739},{"c":50.42,"h":50.42,"l":50.41,"n":46,"o":50.42,"t":"2026-10-06T19:45:00Z","v":5118,"vw":50.418383},{"c":50.43,"h":50.43,"l":50.43,"n":5,"o":50.43,"t":"2026-10-06T20:00:00Z","v":712,"vw":50.43},{"c":50.08,"h":50.33,"l":50.08,"n":69,"o":50.22,"t":"2026-10-07T13:30:00Z","v":23724,"vw":50.226393},{"c":50.1,"h":50.1,"l":50.075,"n":3,"o":50.075,"t":"2026-10-07T13:45:00Z","v":336,"vw":50.088806},{"c":50.08,"h":50.1001,"l":50.08,"n":12,"o":50.1001,"t":"2026-10-07T14:15:00Z","v":3089,"vw":50.098028},{"c":50.06,"h":50.0928,"l":50.06,"n":11,"o":50.081,"t":"2026-10-07T14:30:00Z","v":654,"vw":50.075799},{"c":50.11,"h":50.11,"l":50.05,"n":9,"o":50.055,"t":"2026-10-07T15:00:00Z","v":2070,"vw":50.076064},{"c":50.11,"h":50.12,"l":50.0901,"n":11,"o":50.0901,"t":"2026-10-07T15:15:00Z","v":1448,"vw":50.102904},{"c":50.1825,"h":50.19,"l":50.13,"n":14,"o":50.13,"t":"2026-10-07T15:30:00Z","v":1771,"vw":50.169837},{"c":50.21,"h":50.23,"l":50.2,"n":15,"o":50.2,"t":"2026-10-07T15:45:00Z","v":1417,"vw":50.224989},{"c":50.225,"h":50.225,"l":50.2,"n":13,"o":50.215,"t":"2026-10-07T16:00:00Z","v":3483,"vw":50.207767},{"c":50.24,"h":50.24,"l":50.23,"n":11,"o":50.23,"t":"2026-10-07T16:15:00Z","v":1927,"vw":50.230789},{"c":50.24,"h":50.2499,"l":50.23,"n":7,"o":50.23,"t":"2026-10-07T16:30:00Z","v":1431,"vw":50.236776},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-10-07T16:45:00Z","v":1790,"vw":50.21},{"c":50.29,"h":50.29,"l":50.25,"n":13,"o":50.27,"t":"2026-10-07T17:00:00Z","v":1647,"vw":50.26778},{"c":50.275,"h":50.29,"l":50.275,"n":6,"o":50.275,"t":"2026-10-07T17:15:00Z","v":727,"vw":50.279251},{"c":50.2883,"h":50.2883,"l":50.28,"n":5,"o":50.28,"t":"2026-10-07T17:30:00Z","v":3018,"vw":50.287448},{"c":50.275,"h":50.275,"l":50.275,"n":1,"o":50.275,"t":"2026-10-07T17:45:00Z","v":140,"vw":50.275},{"c":50.29,"h":50.29,"l":50.26,"n":6,"o":50.26,"t":"2026-10-07T18:00:00Z","v":611,"vw":50.28018},{"c":50.29,"h":50.29,"l":50.265,"n":5,"o":50.275,"t":"2026-10-07T18:15:00Z","v":1711,"vw":50.274527},{"c":50.2804,"h":50.2804,"l":50.2401,"n":5,"o":50.2401,"t":"2026-10-07T18:30:00Z","v":2433,"vw":50.275986},{"c":50.29,"h":50.29,"l":50.2744,"n":7,"o":50.275,"t":"2026-10-07T18:45:00Z","v":556,"vw":50.279917},{"c":50.27,"h":50.3,"l":50.27,"n":9,"o":50.3,"t":"2026-10-07T19:00:00Z","v":796,"vw":50.28564},{"c":50.24,"h":50.265,"l":50.24,"n":5,"o":50.265,"t":"2026-10-07T19:15:00Z","v":475,"vw":50.251084},{"c":50.27,"h":50.27,"l":50.245,"n":7,"o":50.25,"t":"2026-10-07T19:30:00Z","v":902,"vw":50.25324},{"c":50.27,"h":50.29,"l":50.25,"n":66,"o":50.25,"t":"2026-10-07T19:45:00Z","v":10287,"vw":50.276897},{"c":50.31,"h":50.31,"l":50.31,"n":8,"o":50.31,"t":"2026-10-07T20:00:00Z","v":572,"vw":50.31},{"c":50.085,"h":50.105,"l":50.05,"n":26,"o":50.05,"t":"2026-10-08T13:30:00Z","v":3024,"vw":50.074339},{"c":50.15,"h":50.15,"l":50.11,"n":4,"o":50.11,"t":"2026-10-08T13:45:00Z","v":310,"vw":50.126667},{"c":50.1501,"h":50.1821,"l":50.125,"n":6,"o":50.125,"t":"2026-10-08T14:00:00Z","v":2548,"vw":50.166896},{"c":50.1935,"h":50.1935,"l":50.175,"n":4,"o":50.175,"t":"2026-10-08T14:15:00Z","v":949,"vw":50.187998},{"c":50.18,"h":50.205,"l":50.18,"n":18,"o":50.205,"t":"2026-10-08T14:30:00Z","v":2462,"vw":50.191587},{"c":50.1201,"h":50.1201,"l":50.1201,"n":1,"o":50.1201,"t":"2026-10-08T14:45:00Z","v":100,"vw":50.1201},{"c":50.12,"h":50.12,"l":50.11,"n":8,"o":50.12,"t":"2026-10-08T15:00:00Z","v":2553,"vw":50.111224},{"c":50.0899,"h":50.0899,"l":50.0899,"n":1,"o":50.0899,"t":"2026-10-08T15:15:00Z","v":338,"vw":50.0899},{"c":50.06,"h":50.08,"l":50.06,"n":3,"o":50.08,"t":"2026-10-08T15:30:00Z","v":400,"vw":50.075},{"c":50.07,"h":50.07,"l":50.07,"n":2,"o":50.07,"t":"2026-10-08T15:45:00Z","v":138,"vw":50.07},{"c":50.14,"h":50.16,"l":50.11,"n":8,"o":50.11,"t":"2026-10-08T16:15:00Z","v":881,"vw":50.13637},{"c":49.99,"h":50,"l":49.96,"n":6,"o":50,"t":"2026-10-08T16:45:00Z","v":914,"vw":49.976075},{"c":49.93,"h":49.945,"l":49.93,"n":3,"o":49.935,"t":"2026-10-08T17:00:00Z","v":435,"vw":49.938655},{"c":49.85,"h":50,"l":49.85,"n":6,"o":50,"t":"2026-10-08T17:15:00Z","v":816,"vw":49.878679},{"c":49.9121,"h":49.9121,"l":49.85,"n":3,"o":49.85,"t":"2026-10-08T17:30:00Z","v":233,"vw":49.88105},{"c":49.89,"h":49.92,"l":49.885,"n":4,"o":49.92,"t":"2026-10-08T17:45:00Z","v":569,"vw":49.892429},{"c":49.93,"h":49.93,"l":49.9,"n":3,"o":49.9,"t":"2026-10-08T18:00:00Z","v":404,"vw":49.920099},{"c":49.97,"h":49.97,"l":49.97,"n":2,"o":49.97,"t":"2026-10-08T18:15:00Z","v":168,"vw":49.97},{"c":49.985,"h":49.985,"l":49.965,"n":6,"o":49.965,"t":"2026-10-08T18:45:00Z","v":2425,"vw":49.968284},{"c":49.95,"h":49.97,"l":49.95,"n":4,"o":49.97,"t":"2026-10-08T19:00:00Z","v":301,"vw":49.963333},{"c":49.99,"h":49.99,"l":49.97,"n":4,"o":49.99,"t":"2026-10-08T19:15:00Z","v":538,"vw":49.986147},{"c":50,"h":50,"l":49.9601,"n":7,"o":49.9601,"t":"2026-10-08T19:30:00Z","v":1403,"vw":49.99314},{"c":50.05,"h":50.05,"l":50.01,"n":23,"o":50.01,"t":"2026-10-08T19:45:00Z","v":14913,"vw":50.029649},{"c":50.07,"h":50.07,"l":50.07,"n":3,"o":50.07,"t":"2026-10-08T20:00:00Z","v":1265,"vw":50.07},{"c":50.08,"h":50.08,"l":50.08,"n":8,"o":50.08,"t":"2026-10-08T22:30:00Z","v":1000,"vw":50.08},{"c":50.19,"h":50.205,"l":50.12,"n":12,"o":50.12,"t":"2026-10-09T13:30:00Z","v":2599,"vw":50.13926},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-09T13:45:00Z","v":100,"vw":50.17},{"c":50.22,"h":50.22,"l":50.1574,"n":8,"o":50.1574,"t":"2026-10-09T14:00:00Z","v":1682,"vw":50.198488},{"c":50.247,"h":50.247,"l":50.2374,"n":10,"o":50.2374,"t":"2026-10-09T14:15:00Z","v":956,"vw":50.239904},{"c":50.225,"h":50.225,"l":50.22,"n":8,"o":50.22,"t":"2026-10-09T14:30:00Z","v":334,"vw":50.2225},{"c":50.225,"h":50.225,"l":50.225,"n":1,"o":50.225,"t":"2026-10-09T14:45:00Z","v":150,"vw":50.225},{"c":50.26,"h":50.26,"l":50.26,"n":1,"o":50.26,"t":"2026-10-09T15:00:00Z","v":842,"vw":50.26},{"c":50.3,"h":50.3,"l":50.3,"n":2,"o":50.3,"t":"2026-10-09T15:15:00Z","v":199,"vw":50.3},{"c":50.2721,"h":50.28,"l":50.2721,"n":3,"o":50.28,"t":"2026-10-09T15:30:00Z","v":524,"vw":50.276949},{"c":50.28,"h":50.28,"l":50.27,"n":3,"o":50.27,"t":"2026-10-09T15:45:00Z","v":1128,"vw":50.279113},{"c":50.315,"h":50.3235,"l":50.3,"n":4,"o":50.3,"t":"2026-10-09T16:15:00Z","v":2170,"vw":50.313798},{"c":50.3167,"h":50.325,"l":50.3101,"n":3,"o":50.325,"t":"2026-10-09T16:30:00Z","v":4821,"vw":50.318536},{"c":50.3101,"h":50.33,"l":50.3101,"n":3,"o":50.33,"t":"2026-10-09T17:00:00Z","v":268,"vw":50.320212},{"c":50.325,"h":50.325,"l":50.325,"n":2,"o":50.325,"t":"2026-10-09T17:15:00Z","v":598,"vw":50.325},{"c":50.32,"h":50.33,"l":50.32,"n":6,"o":50.3299,"t":"2026-10-09T17:30:00Z","v":3014,"vw":50.328057},{"c":50.33,"h":50.33,"l":50.33,"n":2,"o":50.33,"t":"2026-10-09T17:45:00Z","v":454,"vw":50.33},{"c":50.35,"h":50.35,"l":50.35,"n":4,"o":50.35,"t":"2026-10-09T18:00:00Z","v":12214,"vw":50.35},{"c":50.3792,"h":50.3792,"l":50.36,"n":6,"o":50.36,"t":"2026-10-09T18:15:00Z","v":8197,"vw":50.378611},{"c":50.365,"h":50.38,"l":50.365,"n":2,"o":50.38,"t":"2026-10-09T18:30:00Z","v":675,"vw":50.377778},{"c":50.39,"h":50.39,"l":50.3808,"n":8,"o":50.3851,"t":"2026-10-09T19:00:00Z","v":1961,"vw":50.382934},{"c":50.385,"h":50.3901,"l":50.38,"n":24,"o":50.39,"t":"2026-10-09T19:15:00Z","v":15555,"vw":50.384791},{"c":50.37,"h":50.385,"l":50.37,"n":13,"o":50.385,"t":"2026-10-09T19:30:00Z","v":15763,"vw":50.373619},{"c":50.37,"h":50.38,"l":50.345,"n":18,"o":50.38,"t":"2026-10-09T19:45:00Z","v":2959,"vw":50.353166},{"c":50.3,"h":50.3,"l":50.3,"n":3,"o":50.3,"t":"2026-10-09T20:00:00Z","v":446,"vw":50.3},{"c":50.39,"h":50.46,"l":50.3028,"n":32,"o":50.42,"t":"2026-10-12T13:30:00Z","v":9634,"vw":50.440012},{"c":50.3699,"h":50.375,"l":50.3492,"n":8,"o":50.375,"t":"2026-10-12T13:45:00Z","v":7566,"vw":50.369566},{"c":50.3,"h":50.34,"l":50.3,"n":7,"o":50.34,"t":"2026-10-12T14:00:00Z","v":5498,"vw":50.337038},{"c":50.34,"h":50.3442,"l":50.31,"n":26,"o":50.31,"t":"2026-10-12T14:15:00Z","v":18346,"vw":50.324617},{"c":50.31,"h":50.3299,"l":50.31,"n":9,"o":50.32,"t":"2026-10-12T14:30:00Z","v":2053,"vw":50.326235},{"c":50.325,"h":50.33,"l":50.325,"n":3,"o":50.33,"t":"2026-10-12T14:45:00Z","v":302,"vw":50.326661},{"c":50.34,"h":50.36,"l":50.34,"n":8,"o":50.34,"t":"2026-10-12T15:00:00Z","v":548,"vw":50.344252},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-12T15:45:00Z","v":100,"vw":50.37},{"c":50.375,"h":50.38,"l":50.373,"n":14,"o":50.38,"t":"2026-10-12T16:00:00Z","v":2853,"vw":50.37841},{"c":50.315,"h":50.375,"l":50.315,"n":21,"o":50.37,"t":"2026-10-12T16:15:00Z","v":5316,"vw":50.367326},{"c":50.33,"h":50.35,"l":50.33,"n":46,"o":50.33,"t":"2026-10-12T16:30:00Z","v":22256,"vw":50.341435},{"c":50.29,"h":50.33,"l":50.29,"n":23,"o":50.32,"t":"2026-10-12T16:45:00Z","v":10726,"vw":50.316432},{"c":50.3,"h":50.31,"l":50.29,"n":12,"o":50.29,"t":"2026-10-12T17:00:00Z","v":1988,"vw":50.299848},{"c":50.3,"h":50.3,"l":50.29,"n":10,"o":50.3,"t":"2026-10-12T17:15:00Z","v":1103,"vw":50.295791},{"c":50.29,"h":50.29,"l":50.29,"n":2,"o":50.29,"t":"2026-10-12T17:30:00Z","v":199,"vw":50.29},{"c":50.31,"h":50.315,"l":50.3,"n":29,"o":50.3,"t":"2026-10-12T17:45:00Z","v":1750,"vw":50.305993},{"c":50.28,"h":50.29,"l":50.28,"n":2,"o":50.29,"t":"2026-10-12T18:00:00Z","v":200,"vw":50.285},{"c":50.26,"h":50.275,"l":50.26,"n":4,"o":50.2719,"t":"2026-10-12T18:15:00Z","v":1914,"vw":50.267212},{"c":50.285,"h":50.285,"l":50.27,"n":11,"o":50.2799,"t":"2026-10-12T18:30:00Z","v":1286,"vw":50.276063},{"c":50.28,"h":50.29,"l":50.28,"n":8,"o":50.29,"t":"2026-10-12T18:45:00Z","v":641,"vw":50.286101},{"c":50.2625,"h":50.279,"l":50.2625,"n":8,"o":50.27,"t":"2026-10-12T19:00:00Z","v":1195,"vw":50.266915},{"c":50.27,"h":50.2775,"l":50.265,"n":7,"o":50.265,"t":"2026-10-12T19:15:00Z","v":5346,"vw":50.269977},{"c":50.31,"h":50.31,"l":50.3,"n":4,"o":50.3,"t":"2026-10-12T19:30:00Z","v":400,"vw":50.305},{"c":50.33,"h":50.34,"l":50.31,"n":64,"o":50.315,"t":"2026-10-12T19:45:00Z","v":6197,"vw":50.328866},{"c":50.35,"h":50.35,"l":50.35,"n":7,"o":50.35,"t":"2026-10-12T20:00:00Z","v":532,"vw":50.35},{"c":50.34,"h":50.37,"l":50.3,"n":36,"o":50.3,"t":"2026-10-13T13:30:00Z","v":8575,"vw":50.334142},{"c":50.32,"h":50.34,"l":50.32,"n":4,"o":50.34,"t":"2026-10-13T13:45:00Z","v":1050,"vw":50.337391},{"c":50.26,"h":50.33,"l":50.26,"n":10,"o":50.33,"t":"2026-10-13T14:00:00Z","v":5147,"vw":50.304676},{"c":50.28,"h":50.29,"l":50.26,"n":10,"o":50.2899,"t":"2026-10-13T14:15:00Z","v":2189,"vw":50.271855},{"c":50.2784,"h":50.2784,"l":50.26,"n":7,"o":50.27,"t":"2026-10-13T14:30:00Z","v":660,"vw":50.269332},{"c":50.27,"h":50.28,"l":50.27,"n":3,"o":50.28,"t":"2026-10-13T14:45:00Z","v":213,"vw":50.274902},{"c":50.23,"h":50.25,"l":50.2201,"n":15,"o":50.25,"t":"2026-10-13T15:00:00Z","v":3019,"vw":50.229854},{"c":50.18,"h":50.25,"l":50.18,"n":17,"o":50.25,"t":"2026-10-13T15:15:00Z","v":2913,"vw":50.237617},{"c":50.1801,"h":50.1801,"l":50.18,"n":16,"o":50.18,"t":"2026-10-13T15:30:00Z","v":5996,"vw":50.180048},{"c":50.18,"h":50.19,"l":50.17,"n":12,"o":50.19,"t":"2026-10-13T15:45:00Z","v":1207,"vw":50.181818},{"c":50.24,"h":50.24,"l":50.24,"n":19,"o":50.24,"t":"2026-10-13T16:00:00Z","v":1395,"vw":50.24},{"c":50.27,"h":50.28,"l":50.27,"n":4,"o":50.28,"t":"2026-10-13T16:30:00Z","v":434,"vw":50.272475},{"c":50.27,"h":50.3,"l":50.27,"n":18,"o":50.29,"t":"2026-10-13T16:45:00Z","v":2878,"vw":50.288815},{"c":50.25,"h":50.26,"l":50.24,"n":35,"o":50.248,"t":"2026-10-13T17:00:00Z","v":4458,"vw":50.256765},{"c":50.23,"h":50.26,"l":50.23,"n":25,"o":50.235,"t":"2026-10-13T17:15:00Z","v":3787,"vw":50.242552},{"c":50.2799,"h":50.2799,"l":50.26,"n":4,"o":50.26,"t":"2026-10-13T17:30:00Z","v":661,"vw":50.267888},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-13T17:45:00Z","v":100,"vw":50.25},{"c":50.3,"h":50.3051,"l":50.28,"n":8,"o":50.3051,"t":"2026-10-13T18:00:00Z","v":626,"vw":50.291485},{"c":50.29,"h":50.2999,"l":50.28,"n":8,"o":50.29,"t":"2026-10-13T18:15:00Z","v":656,"vw":50.291606},{"c":50.28,"h":50.29,"l":50.28,"n":5,"o":50.28,"t":"2026-10-13T18:30:00Z","v":1139,"vw":50.283854},{"c":50.29,"h":50.29,"l":50.29,"n":5,"o":50.29,"t":"2026-10-13T19:00:00Z","v":238,"vw":50.29},{"c":50.32,"h":50.325,"l":50.32,"n":4,"o":50.325,"t":"2026-10-13T19:15:00Z","v":353,"vw":50.322578},{"c":50.32,"h":50.33,"l":50.3106,"n":15,"o":50.33,"t":"2026-10-13T19:30:00Z","v":1802,"vw":50.322498},{"c":50.32,"h":50.32,"l":50.295,"n":14,"o":50.32,"t":"2026-10-13T19:45:00Z","v":1838,"vw":50.312641},{"c":50.31,"h":50.31,"l":50.31,"n":6,"o":50.31,"t":"2026-10-13T20:00:00Z","v":125,"vw":50.31},{"c":50.4,"h":50.4,"l":50.4,"n":2,"o":50.4,"t":"2026-10-14T08:45:00Z","v":201,"vw":50.4},{"c":50.4,"h":50.4,"l":50.4,"n":3,"o":50.4,"t":"2026-10-14T09:15:00Z","v":198,"vw":50.4},{"c":50.095,"h":50.1449,"l":50.05,"n":15,"o":50.05,"t":"2026-10-14T13:30:00Z","v":1397,"vw":50.083318},{"c":49.97,"h":50.14,"l":49.97,"n":13,"o":50.14,"t":"2026-10-14T13:45:00Z","v":6115,"vw":50.128442},{"c":49.955,"h":49.955,"l":49.955,"n":1,"o":49.955,"t":"2026-10-14T14:00:00Z","v":100,"vw":49.955},{"c":49.95,"h":49.9964,"l":49.95,"n":14,"o":49.9964,"t":"2026-10-14T14:15:00Z","v":5935,"vw":49.97749},{"c":49.975,"h":49.975,"l":49.975,"n":1,"o":49.975,"t":"2026-10-14T14:30:00Z","v":500,"vw":49.975},{"c":49.93,"h":49.93,"l":49.93,"n":2,"o":49.93,"t":"2026-10-14T14:45:00Z","v":200,"vw":49.93},{"c":49.88,"h":49.892,"l":49.875,"n":4,"o":49.892,"t":"2026-10-14T15:00:00Z","v":610,"vw":49.884248},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-14T15:15:00Z","v":423,"vw":49.91},{"c":49.82,"h":49.85,"l":49.81,"n":19,"o":49.85,"t":"2026-10-14T15:30:00Z","v":5871,"vw":49.81631},{"c":49.8,"h":49.8,"l":49.8,"n":3,"o":49.8,"t":"2026-10-14T15:45:00Z","v":173,"vw":49.8},{"c":49.75,"h":49.76,"l":49.75,"n":7,"o":49.76,"t":"2026-10-14T16:00:00Z","v":787,"vw":49.754286},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-14T16:15:00Z","v":403,"vw":49.73},{"c":49.7925,"h":49.7925,"l":49.74,"n":4,"o":49.745,"t":"2026-10-14T16:30:00Z","v":614,"vw":49.755861},{"c":49.75,"h":49.75,"l":49.74,"n":13,"o":49.75,"t":"2026-10-14T16:45:00Z","v":1488,"vw":49.748758},{"c":49.73,"h":49.73,"l":49.72,"n":6,"o":49.72,"t":"2026-10-14T17:00:00Z","v":1385,"vw":49.723645},{"c":49.695,"h":49.695,"l":49.695,"n":1,"o":49.695,"t":"2026-10-14T17:15:00Z","v":115,"vw":49.695},{"c":49.64,"h":49.66,"l":49.64,"n":3,"o":49.66,"t":"2026-10-14T17:30:00Z","v":870,"vw":49.657576},{"c":49.6,"h":49.615,"l":49.6,"n":5,"o":49.615,"t":"2026-10-14T17:45:00Z","v":1210,"vw":49.608333},{"c":49.615,"h":49.615,"l":49.56,"n":9,"o":49.59,"t":"2026-10-14T18:00:00Z","v":1750,"vw":49.586513},{"c":49.61,"h":49.6175,"l":49.61,"n":5,"o":49.615,"t":"2026-10-14T18:30:00Z","v":1857,"vw":49.614381},{"c":49.62,"h":49.62,"l":49.6001,"n":8,"o":49.6001,"t":"2026-10-14T18:45:00Z","v":2074,"vw":49.61373},{"c":49.62,"h":49.62,"l":49.5917,"n":6,"o":49.5917,"t":"2026-10-14T19:00:00Z","v":5198,"vw":49.600141},{"c":49.661,"h":49.6689,"l":49.661,"n":6,"o":49.6689,"t":"2026-10-14T19:15:00Z","v":486,"vw":49.665},{"c":49.665,"h":49.71,"l":49.665,"n":8,"o":49.71,"t":"2026-10-14T19:30:00Z","v":4492,"vw":49.674191},{"c":49.695,"h":49.71,"l":49.695,"n":5,"o":49.71,"t":"2026-10-14T19:45:00Z","v":431,"vw":49.702009},{"c":49.76,"h":49.76,"l":49.76,"n":7,"o":49.76,"t":"2026-10-14T20:00:00Z","v":451,"vw":49.76},{"c":49.5675,"h":49.5675,"l":49.46,"n":44,"o":49.51,"t":"2026-10-15T13:30:00Z","v":6707,"vw":49.526975},{"c":49.405,"h":49.53,"l":49.405,"n":6,"o":49.47,"t":"2026-10-15T13:45:00Z","v":691,"vw":49.460757},{"c":49.5219,"h":49.5219,"l":49.5219,"n":1,"o":49.5219,"t":"2026-10-15T14:00:00Z","v":491,"vw":49.5219},{"c":49.565,"h":49.565,"l":49.565,"n":1,"o":49.565,"t":"2026-10-15T14:30:00Z","v":255,"vw":49.565},{"c":49.6678,"h":49.6678,"l":49.6678,"n":2,"o":49.6678,"t":"2026-10-15T14:45:00Z","v":104,"vw":49.6678},{"c":49.78,"h":49.78,"l":49.78,"n":2,"o":49.78,"t":"2026-10-15T15:00:00Z","v":302,"vw":49.78},{"c":49.76,"h":49.76,"l":49.76,"n":7,"o":49.76,"t":"2026-10-15T15:15:00Z","v":116,"vw":49.76},{"c":49.745,"h":49.75,"l":49.745,"n":3,"o":49.75,"t":"2026-10-15T15:30:00Z","v":9443,"vw":49.749683},{"c":49.7703,"h":49.7703,"l":49.7382,"n":5,"o":49.7382,"t":"2026-10-15T15:45:00Z","v":1485,"vw":49.75986},{"c":49.8,"h":49.8,"l":49.8,"n":5,"o":49.8,"t":"2026-10-15T16:00:00Z","v":924,"vw":49.8},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-15T16:15:00Z","v":103,"vw":49.71},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-15T16:30:00Z","v":600,"vw":49.76},{"c":49.7001,"h":49.73,"l":49.7,"n":13,"o":49.73,"t":"2026-10-15T16:45:00Z","v":2840,"vw":49.707803},{"c":49.74,"h":49.755,"l":49.74,"n":3,"o":49.74,"t":"2026-10-15T17:00:00Z","v":2039,"vw":49.749711},{"c":49.78,"h":49.8,"l":49.775,"n":11,"o":49.775,"t":"2026-10-15T17:15:00Z","v":4439,"vw":49.784416},{"c":49.8601,"h":49.87,"l":49.78,"n":33,"o":49.78,"t":"2026-10-15T17:30:00Z","v":6776,"vw":49.84499},{"c":49.87,"h":49.87,"l":49.87,"n":2,"o":49.87,"t":"2026-10-15T17:45:00Z","v":133,"vw":49.87},{"c":49.735,"h":49.82,"l":49.735,"n":4,"o":49.82,"t":"2026-10-15T18:00:00Z","v":582,"vw":49.77679},{"c":49.72,"h":49.74,"l":49.72,"n":21,"o":49.735,"t":"2026-10-15T18:15:00Z","v":4179,"vw":49.729001},{"c":49.7478,"h":49.7478,"l":49.7478,"n":1,"o":49.7478,"t":"2026-10-15T18:30:00Z","v":138,"vw":49.7478},{"c":49.895,"h":49.895,"l":49.895,"n":2,"o":49.895,"t":"2026-10-15T19:00:00Z","v":143,"vw":49.895},{"c":49.925,"h":49.93,"l":49.915,"n":3,"o":49.915,"t":"2026-10-15T19:15:00Z","v":2423,"vw":49.92533},{"c":49.91,"h":49.93,"l":49.88,"n":61,"o":49.93,"t":"2026-10-15T19:45:00Z","v":10655,"vw":49.905505},{"c":49.855,"h":50.0334,"l":49.855,"n":23,"o":50,"t":"2026-10-16T13:30:00Z","v":3030,"vw":49.968477},{"c":49.8001,"h":49.9,"l":49.8001,"n":9,"o":49.9,"t":"2026-10-16T13:45:00Z","v":925,"vw":49.839333},{"c":49.82,"h":49.82,"l":49.79,"n":6,"o":49.815,"t":"2026-10-16T14:00:00Z","v":2017,"vw":49.804025},{"c":49.82,"h":49.84,"l":49.82,"n":25,"o":49.83,"t":"2026-10-16T14:15:00Z","v":5077,"vw":49.831265},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-16T14:30:00Z","v":196,"vw":49.88},{"c":49.9,"h":49.9,"l":49.87,"n":4,"o":49.87,"t":"2026-10-16T14:45:00Z","v":1180,"vw":49.895936},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-10-16T15:00:00Z","v":178,"vw":49.73},{"c":49.7348,"h":49.7348,"l":49.7348,"n":2,"o":49.7348,"t":"2026-10-16T15:15:00Z","v":251,"vw":49.7348},{"c":49.66,"h":49.66,"l":49.66,"n":2,"o":49.66,"t":"2026-10-16T15:30:00Z","v":770,"vw":49.66},{"c":49.53,"h":49.57,"l":49.53,"n":11,"o":49.57,"t":"2026-10-16T16:00:00Z","v":1440,"vw":49.556005},{"c":49.58,"h":49.58,"l":49.57,"n":5,"o":49.57,"t":"2026-10-16T16:15:00Z","v":3457,"vw":49.571137},{"c":49.52,"h":49.59,"l":49.5,"n":18,"o":49.59,"t":"2026-10-16T16:30:00Z","v":6057,"vw":49.556099},{"c":49.39,"h":49.48,"l":49.39,"n":8,"o":49.48,"t":"2026-10-16T17:00:00Z","v":2187,"vw":49.459082},{"c":49.3606,"h":49.3606,"l":49.27,"n":11,"o":49.3,"t":"2026-10-16T17:15:00Z","v":2023,"vw":49.309557},{"c":49.4205,"h":49.4205,"l":49.39,"n":6,"o":49.395,"t":"2026-10-16T17:30:00Z","v":810,"vw":49.406531},{"c":49.32,"h":49.4599,"l":49.32,"n":26,"o":49.4599,"t":"2026-10-16T17:45:00Z","v":1176,"vw":49.384071},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-10-16T18:00:00Z","v":100,"vw":49.28},{"c":49.2706,"h":49.2706,"l":49.27,"n":3,"o":49.27,"t":"2026-10-16T18:15:00Z","v":3616,"vw":49.27055},{"c":49.24,"h":49.24,"l":49.2096,"n":27,"o":49.2096,"t":"2026-10-16T18:30:00Z","v":4110,"vw":49.235653},{"c":49.205,"h":49.205,"l":49.205,"n":1,"o":49.205,"t":"2026-10-16T19:00:00Z","v":284,"vw":49.205},{"c":49.25,"h":49.2925,"l":49.2335,"n":9,"o":49.2925,"t":"2026-10-16T19:15:00Z","v":3989,"vw":49.253485},{"c":49.235,"h":49.235,"l":49.235,"n":3,"o":49.235,"t":"2026-10-16T19:30:00Z","v":192,"vw":49.235},{"c":49.35,"h":49.35,"l":49.2807,"n":20,"o":49.33,"t":"2026-10-16T19:45:00Z","v":1908,"vw":49.322088},{"c":49.35,"h":49.35,"l":49.35,"n":7,"o":49.35,"t":"2026-10-16T20:00:00Z","v":343,"vw":49.35},{"c":49.6081,"h":49.65,"l":49.51,"n":27,"o":49.51,"t":"2026-10-19T13:30:00Z","v":2944,"vw":49.589297},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-19T13:45:00Z","v":318,"vw":49.54},{"c":49.6,"h":49.6,"l":49.5076,"n":14,"o":49.525,"t":"2026-10-19T14:00:00Z","v":1693,"vw":49.576156},{"c":49.6164,"h":49.655,"l":49.6164,"n":3,"o":49.6539,"t":"2026-10-19T14:15:00Z","v":420,"vw":49.645246},{"c":49.5921,"h":49.64,"l":49.5921,"n":5,"o":49.64,"t":"2026-10-19T14:30:00Z","v":991,"vw":49.609052},{"c":49.6001,"h":49.62,"l":49.6,"n":10,"o":49.6,"t":"2026-10-19T14:45:00Z","v":1266,"vw":49.608506},{"c":49.65,"h":49.65,"l":49.65,"n":5,"o":49.65,"t":"2026-10-19T15:00:00Z","v":707,"vw":49.65},{"c":49.75,"h":49.75,"l":49.7,"n":10,"o":49.7,"t":"2026-10-19T15:15:00Z","v":1024,"vw":49.726091},{"c":49.77,"h":49.77,"l":49.74,"n":3,"o":49.74,"t":"2026-10-19T15:30:00Z","v":300,"vw":49.757215},{"c":49.745,"h":49.745,"l":49.745,"n":3,"o":49.745,"t":"2026-10-19T15:45:00Z","v":141,"vw":49.745},{"c":49.66,"h":49.66,"l":49.63,"n":11,"o":49.66,"t":"2026-10-19T16:00:00Z","v":2197,"vw":49.653753},{"c":49.65,"h":49.65,"l":49.65,"n":1,"o":49.65,"t":"2026-10-19T16:15:00Z","v":115,"vw":49.65},{"c":49.5801,"h":49.63,"l":49.5801,"n":3,"o":49.63,"t":"2026-10-19T16:45:00Z","v":340,"vw":49.608362},{"c":49.6,"h":49.6,"l":49.6,"n":22,"o":49.6,"t":"2026-10-19T17:00:00Z","v":3889,"vw":49.6},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-19T17:15:00Z","v":197,"vw":49.59},{"c":49.58,"h":49.58,"l":49.56,"n":4,"o":49.56,"t":"2026-10-19T17:30:00Z","v":439,"vw":49.564608},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-19T17:45:00Z","v":880,"vw":49.58},{"c":49.59,"h":49.59,"l":49.5801,"n":4,"o":49.5801,"t":"2026-10-19T18:00:00Z","v":1123,"vw":49.588813},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-19T19:30:00Z","v":360,"vw":49.62},{"c":49.53,"h":49.57,"l":49.53,"n":17,"o":49.57,"t":"2026-10-19T19:45:00Z","v":1223,"vw":49.541823},{"c":49.55,"h":49.55,"l":49.55,"n":10,"o":49.55,"t":"2026-10-19T20:00:00Z","v":617,"vw":49.55},{"c":49.5,"h":49.5,"l":49.5,"n":7,"o":49.5,"t":"2026-10-20T13:30:00Z","v":1129,"vw":49.5},{"c":49.79,"h":49.8,"l":49.78,"n":5,"o":49.8,"t":"2026-10-20T14:15:00Z","v":1420,"vw":49.795321},{"c":49.845,"h":49.845,"l":49.845,"n":3,"o":49.845,"t":"2026-10-20T14:30:00Z","v":362,"vw":49.845},{"c":49.835,"h":49.87,"l":49.835,"n":2,"o":49.87,"t":"2026-10-20T14:45:00Z","v":400,"vw":49.84375},{"c":49.73,"h":49.8352,"l":49.73,"n":11,"o":49.8352,"t":"2026-10-20T15:00:00Z","v":856,"vw":49.772828},{"c":49.705,"h":49.7201,"l":49.7,"n":5,"o":49.7201,"t":"2026-10-20T15:15:00Z","v":606,"vw":49.709412},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-10-20T15:30:00Z","v":1000,"vw":49.67},{"c":49.7,"h":49.71,"l":49.7,"n":3,"o":49.71,"t":"2026-10-20T16:00:00Z","v":500,"vw":49.708},{"c":49.7,"h":49.7,"l":49.67,"n":5,"o":49.67,"t":"2026-10-20T16:15:00Z","v":713,"vw":49.695714},{"c":49.66,"h":49.67,"l":49.65,"n":10,"o":49.66,"t":"2026-10-20T17:00:00Z","v":1164,"vw":49.664946},{"c":49.679,"h":49.679,"l":49.679,"n":3,"o":49.679,"t":"2026-10-20T17:15:00Z","v":1111,"vw":49.679},{"c":49.7287,"h":49.74,"l":49.7287,"n":12,"o":49.74,"t":"2026-10-20T17:30:00Z","v":2498,"vw":49.735073},{"c":49.72,"h":49.75,"l":49.72,"n":9,"o":49.7468,"t":"2026-10-20T17:45:00Z","v":4603,"vw":49.740298},{"c":49.7301,"h":49.7301,"l":49.7301,"n":3,"o":49.7301,"t":"2026-10-20T18:00:00Z","v":153,"vw":49.7301},{"c":49.71,"h":49.71,"l":49.7,"n":3,"o":49.7,"t":"2026-10-20T18:15:00Z","v":822,"vw":49.704988},{"c":49.67,"h":49.68,"l":49.67,"n":5,"o":49.68,"t":"2026-10-20T18:45:00Z","v":771,"vw":49.671429},{"c":49.66,"h":49.6892,"l":49.66,"n":4,"o":49.68,"t":"2026-10-20T19:00:00Z","v":609,"vw":49.678639},{"c":49.63,"h":49.66,"l":49.63,"n":4,"o":49.66,"t":"2026-10-20T19:15:00Z","v":1088,"vw":49.644602},{"c":49.64,"h":49.65,"l":49.625,"n":11,"o":49.625,"t":"2026-10-20T19:30:00Z","v":3675,"vw":49.648236},{"c":49.68,"h":49.68,"l":49.6501,"n":20,"o":49.6501,"t":"2026-10-20T19:45:00Z","v":3573,"vw":49.6697},{"c":49.69,"h":49.69,"l":49.69,"n":4,"o":49.69,"t":"2026-10-20T20:00:00Z","v":278,"vw":49.69},{"c":49.78,"h":49.78,"l":49.78,"n":4,"o":49.78,"t":"2026-10-20T22:00:00Z","v":1160,"vw":49.78},{"c":49.78,"h":49.84,"l":49.76,"n":33,"o":49.8,"t":"2026-10-21T13:30:00Z","v":3494,"vw":49.790923},{"c":49.795,"h":49.795,"l":49.795,"n":1,"o":49.795,"t":"2026-10-21T13:45:00Z","v":118,"vw":49.795},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-21T14:00:00Z","v":296,"vw":49.79},{"c":49.728,"h":49.728,"l":49.6725,"n":5,"o":49.6725,"t":"2026-10-21T14:15:00Z","v":794,"vw":49.708543},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-21T14:30:00Z","v":1292,"vw":49.71},{"c":49.83,"h":49.83,"l":49.83,"n":3,"o":49.83,"t":"2026-10-21T14:45:00Z","v":234,"vw":49.83},{"c":49.84,"h":49.84,"l":49.84,"n":2,"o":49.84,"t":"2026-10-21T15:00:00Z","v":201,"vw":49.84},{"c":49.86,"h":49.87,"l":49.83,"n":10,"o":49.84,"t":"2026-10-21T15:15:00Z","v":8333,"vw":49.83442},{"c":49.93,"h":49.945,"l":49.8996,"n":21,"o":49.9,"t":"2026-10-21T15:30:00Z","v":9404,"vw":49.929705},{"c":49.945,"h":49.9599,"l":49.94,"n":12,"o":49.94,"t":"2026-10-21T15:45:00Z","v":4865,"vw":49.948492},{"c":49.9301,"h":49.9301,"l":49.92,"n":5,"o":49.93,"t":"2026-10-21T16:00:00Z","v":1450,"vw":49.927275},{"c":49.9142,"h":49.93,"l":49.9142,"n":4,"o":49.93,"t":"2026-10-21T16:15:00Z","v":451,"vw":49.926489},{"c":49.96,"h":49.96,"l":49.91,"n":5,"o":49.91,"t":"2026-10-21T16:30:00Z","v":688,"vw":49.918475},{"c":50.02,"h":50.03,"l":49.975,"n":10,"o":49.98,"t":"2026-10-21T17:00:00Z","v":1882,"vw":50.014035},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-21T17:15:00Z","v":900,"vw":50.05},{"c":49.99,"h":50,"l":49.99,"n":4,"o":50,"t":"2026-10-21T17:30:00Z","v":264,"vw":49.995},{"c":50.0152,"h":50.02,"l":50.0152,"n":3,"o":50.02,"t":"2026-10-21T17:45:00Z","v":1161,"vw":50.019338},{"c":50.02,"h":50.02,"l":50,"n":4,"o":50.01,"t":"2026-10-21T18:00:00Z","v":996,"vw":50.013012},{"c":50.05,"h":50.05,"l":50.05,"n":6,"o":50.05,"t":"2026-10-21T18:30:00Z","v":602,"vw":50.05},{"c":49.93,"h":49.98,"l":49.93,"n":3,"o":49.98,"t":"2026-10-21T18:45:00Z","v":1265,"vw":49.937125},{"c":49.865,"h":49.865,"l":49.8337,"n":6,"o":49.8337,"t":"2026-10-21T19:00:00Z","v":680,"vw":49.848389},{"c":49.945,"h":49.9552,"l":49.885,"n":15,"o":49.895,"t":"2026-10-21T19:15:00Z","v":2319,"vw":49.926821},{"c":49.9592,"h":49.9592,"l":49.9592,"n":3,"o":49.9592,"t":"2026-10-21T19:30:00Z","v":334,"vw":49.9592},{"c":49.99,"h":50,"l":49.98,"n":26,"o":49.9999,"t":"2026-10-21T19:45:00Z","v":3084,"vw":49.990273},{"c":49.99,"h":49.99,"l":49.99,"n":6,"o":49.99,"t":"2026-10-21T20:00:00Z","v":2957,"vw":49.99},{"c":49.87,"h":49.87,"l":49.87,"n":2,"o":49.87,"t":"2026-10-21T23:45:00Z","v":165,"vw":49.87},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-22T08:00:00Z","v":185,"vw":51},{"c":49.58,"h":49.58,"l":49.58,"n":7,"o":49.58,"t":"2026-10-22T13:30:00Z","v":3139,"vw":49.58},{"c":49.58,"h":49.58,"l":49.46,"n":13,"o":49.49,"t":"2026-10-22T13:45:00Z","v":1425,"vw":49.50323},{"c":49.5,"h":49.61,"l":49.5,"n":8,"o":49.61,"t":"2026-10-22T14:00:00Z","v":4132,"vw":49.527402},{"c":49.35,"h":49.4899,"l":49.35,"n":25,"o":49.4899,"t":"2026-10-22T14:15:00Z","v":6280,"vw":49.377635},{"c":49.29,"h":49.29,"l":49.28,"n":4,"o":49.28,"t":"2026-10-22T14:30:00Z","v":325,"vw":49.283272},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-22T15:00:00Z","v":399,"vw":49.3},{"c":49.3,"h":49.35,"l":49.285,"n":8,"o":49.35,"t":"2026-10-22T15:30:00Z","v":755,"vw":49.310987},{"c":49.41,"h":49.41,"l":49.36,"n":2,"o":49.36,"t":"2026-10-22T15:45:00Z","v":372,"vw":49.384866},{"c":49.39,"h":49.39,"l":49.39,"n":2,"o":49.39,"t":"2026-10-22T16:00:00Z","v":253,"vw":49.39},{"c":49.3744,"h":49.4061,"l":49.3744,"n":2,"o":49.4061,"t":"2026-10-22T16:30:00Z","v":294,"vw":49.387123},{"c":49.41,"h":49.41,"l":49.41,"n":4,"o":49.41,"t":"2026-10-22T16:45:00Z","v":258,"vw":49.41},{"c":49.2556,"h":49.285,"l":49.2556,"n":2,"o":49.285,"t":"2026-10-22T17:00:00Z","v":451,"vw":49.265443},{"c":49.32,"h":49.35,"l":49.32,"n":5,"o":49.35,"t":"2026-10-22T17:30:00Z","v":1693,"vw":49.332551},{"c":49.2799,"h":49.28,"l":49.277,"n":7,"o":49.28,"t":"2026-10-22T18:15:00Z","v":3147,"vw":49.279302},{"c":49.215,"h":49.215,"l":49.215,"n":1,"o":49.215,"t":"2026-10-22T18:30:00Z","v":184,"vw":49.215},{"c":49.22,"h":49.25,"l":49.19,"n":6,"o":49.19,"t":"2026-10-22T19:00:00Z","v":7205,"vw":49.221108},{"c":49.26,"h":49.26,"l":49.26,"n":3,"o":49.26,"t":"2026-10-22T19:15:00Z","v":329,"vw":49.26},{"c":49.33,"h":49.349,"l":49.33,"n":8,"o":49.33,"t":"2026-10-22T19:45:00Z","v":564,"vw":49.33725},{"c":49.39,"h":49.39,"l":49.39,"n":7,"o":49.39,"t":"2026-10-22T20:00:00Z","v":155,"vw":49.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":56.33400295205168,"iv":0.41502015320468677,"gamma":0.040538957379894706,"theta":-0.024108491951422083,"vega":0.03238569356687077,"rho":0.005263964678592625,"breakevenPct":14.920030273439313},{"delta":0.2,"premium":0.425,"strike":53.21559253580817,"iv":0.28541071529300516,"gamma":0.07095473190095274,"theta":-0.020339306538027627,"vega":0.03887439076298995,"rho":0.007019136584505631,"breakevenPct":8.606180473391719},{"delta":0.25,"premium":0.45808197737792755,"strike":51.89224030162763,"iv":0.22908663483369524,"gamma":0.10018396092975485,"theta":-0.018901986980200836,"vega":0.044054273095048946,"rho":0.008755399862915434,"breakevenPct":5.993768534127479},{"delta":0.3,"premium":0.5130809132993686,"strike":51.15892115600842,"iv":0.20077380214432566,"gamma":0.12519778719422486,"theta":-0.018459365762177247,"vega":0.048177513645454126,"rho":0.010501216402757597,"breakevenPct":4.620372685377173},{"delta":0.35,"premium":0.5741041040255083,"strike":50.67263930649661,"iv":0.18233331903888134,"gamma":0.1468029802173539,"theta":-0.018040971728874318,"vega":0.050874883996100434,"rho":0.01226300938204917,"breakevenPct":3.7593509020492357},{"delta":0.4,"premium":0.6367940511730983,"strike":50.25470632551268,"iv":0.1666242612461539,"gamma":0.16746509205823568,"theta":-0.017629280734705013,"vega":0.053177752721458714,"rho":0.01402922263138368,"breakevenPct":3.0400898495358852},{"delta":0.45,"premium":0.723542435335466,"strike":49.89212792147674,"iv":0.15623599946722355,"gamma":0.18050433446014733,"theta":-0.01732677485640509,"vega":0.054453799274543725,"rho":0.015843992024136368,"breakevenPct":2.481616434120683},{"delta":0.5,"premium":0.8478327030334641,"strike":49.6159273265923,"iv":0.15415055071576114,"gamma":0.18164850335793453,"theta":-0.01719464641788958,"vega":0.054127545629174156,"rho":0.017734530639969704,"breakevenPct":2.1740433885923545},{"delta":0.55,"premium":0.9721229707314624,"strike":49.33972673170786,"iv":0.15206510196429873,"gamma":0.18279267225572174,"theta":-0.017062517979374074,"vega":0.05380129198380458,"rho":0.019625069255803047,"breakevenPct":1.8664703430640257},{"delta":0.6,"premium":1.0964132384294603,"strike":49.06352613682342,"iv":0.14997965321283635,"gamma":0.18393684115350895,"theta":-0.016930389540858567,"vega":0.053475038338435005,"rho":0.021515607871636384,"breakevenPct":1.5588972975356978},{"delta":0.65,"premium":1.3211616847826086,"strike":48.73845108695652,"iv":0.15368478260869564,"gamma":0.17141025815217392,"theta":-0.016716915760869564,"vega":0.05078451086956522,"rho":0.0233810418531137,"breakevenPct":1.355765887303361},{"delta":0.7,"premium":1.5759171195652169,"strike":48.39877717391305,"iv":0.1591195652173913,"gamma":0.15480020380434786,"theta":-0.01647914402173913,"vega":0.04738777173913044,"rho":0.025238977047705443,"breakevenPct":1.1838313291724245},{"delta":0.75,"premium":1.8306725543478257,"strike":48.05910326086956,"iv":0.16455434782608697,"gamma":0.13819014945652175,"theta":-0.016241372282608694,"vega":0.043991032608695656,"rho":0.027096912242297194,"breakevenPct":1.0118967710414877},{"delta":0.8,"premium":2.285653409090909,"strike":47.53068181818182,"iv":0.17596579545454547,"gamma":0.11427454545454545,"theta":-0.015589886363636363,"vega":0.03847215909090909,"rho":0.028841911577095494,"breakevenPct":0.8632015130041034},{"delta":0.85,"premium":2.822235023041474,"strike":46.923963133640555,"iv":0.1902559907834101,"gamma":0.08827972350230416,"theta":-0.014854377880184332,"vega":0.03239055299539171,"rho":0.030535413131298036,"breakevenPct":0.7211948910346777},{"delta":0.9,"premium":4.216453805311344,"strike":45.44665663716642,"iv":0.2384253959698352,"gamma":0.05469927138120369,"theta":-0.013267167683014348,"vega":0.024267142630882647,"rho":0.031604737422646675,"breakevenPct":0.5529670833726724}],"put":[{"delta":0.1,"premium":0.425,"strike":40.46551076738182,"iv":0.602180113643266,"gamma":0.021042510174435796,"theta":-0.024717689845239636,"vega":0.024375677574451086,"rho":-0.004400254254972922,"breakevenPct":18.929923532330793},{"delta":0.15,"premium":0.4581201036929589,"strike":44.32480414771835,"iv":0.4045039151564987,"gamma":0.041686375013773674,"theta":-0.021636812433872405,"vega":0.03236144011743832,"rho":-0.006530714066769438,"breakevenPct":11.183065308715543},{"delta":0.2,"premium":0.4885374467927192,"strike":46.270748935854385,"iv":0.30409917722833724,"gamma":0.06669594981409625,"theta":-0.01907969042131023,"vega":0.03880899696682555,"rho":-0.008690020270916057,"breakevenPct":7.304694292242025},{"delta":0.25,"premium":0.5409592980049945,"strike":47.319185960099894,"iv":0.25440155458811553,"gamma":0.0909477256902744,"theta":-0.017678217482546207,"vega":0.043980134009351905,"rho":-0.010860759205122326,"breakevenPct":5.288061020257349},{"delta":0.3,"premium":0.5857399302923216,"strike":48.08591944233857,"iv":0.2155204887671895,"gamma":0.1165069489012168,"theta":-0.01602318861619241,"vega":0.04813301063449067,"rho":-0.013033774967417807,"breakevenPct":3.8263221055957715},{"delta":0.35,"premium":0.6443457583146577,"strike":48.55476606651726,"iv":0.1939370170734177,"gamma":0.1388489668831604,"theta":-0.014771741745884975,"vega":0.050929341371242734,"rho":-0.015193106645818001,"breakevenPct":2.9957070091058906},{"delta":0.4,"premium":0.7043737312494427,"strike":49.01345763461367,"iv":0.17297976454024516,"gamma":0.16061933529398623,"theta":-0.013532407378829525,"vega":0.05359446386882988,"rho":-0.01734708849796686,"breakevenPct":2.188532287175088},{"delta":0.45,"premium":0.7912172493292252,"strike":49.28066845947454,"iv":0.16383031585653846,"gamma":0.17161084794458584,"theta":-0.012521462801681767,"vega":0.05378556249590738,"rho":-0.01940019560373442,"breakevenPct":1.823342356458166},{"delta":0.5,"premium":0.8780607674090077,"strike":49.54787928433541,"iv":0.15468086717283175,"gamma":0.18260236059518545,"theta":-0.011510518224534009,"vega":0.053976661122984874,"rho":-0.021453302709501975,"breakevenPct":1.4581524257412435},{"delta":0.55,"premium":0.9649042854887904,"strike":49.81509010919628,"iv":0.14553141848912504,"gamma":0.1935938732457851,"theta":-0.010499573647386247,"vega":0.054167759750062376,"rho":-0.02350640981526954,"breakevenPct":1.0929624950243206},{"delta":0.6,"premium":1.0922185430463573,"strike":50.09271523178808,"iv":0.13995099337748343,"gamma":0.1968887417218543,"theta":-0.009549668874172185,"vega":0.0533635761589404,"rho":-0.025557549868324786,"breakevenPct":0.7886278826853158},{"delta":0.65,"premium":1.3104605659241422,"strike":50.393738711619505,"iv":0.14238928356411798,"gamma":0.18289114990969296,"theta":-0.008736905478627332,"vega":0.05032323901264299,"rho":-0.027604270439312135,"breakevenPct":0.621020154494099},{"delta":0.7,"premium":1.5287025888019263,"strike":50.694762191450934,"iv":0.14482757375075253,"gamma":0.16889355809753162,"theta":-0.007924142083082482,"vega":0.04728290186634558,"rho":-0.029650991010299478,"breakevenPct":0.45341242630288237},{"delta":0.75,"premium":1.746944611679711,"strike":50.99578567128236,"iv":0.1472658639373871,"gamma":0.15489596628537028,"theta":-0.007111378687537629,"vega":0.04424256472004817,"rho":-0.03169771158128683,"breakevenPct":0.28580469811166553},{"delta":0.8,"premium":2.355610889774237,"strike":51.65471447543161,"iv":0.16746520584329352,"gamma":0.12124409030544483,"theta":-0.006576228419654714,"vega":0.038700398406374494,"rho":-0.03394152851522228,"breakevenPct":0.18403809342504177},{"delta":0.85,"premium":4.080660377358493,"strike":53.37735849056604,"iv":0.24680377358490582,"gamma":0.06881320754716977,"theta":-0.008871698113207555,"vega":0.032464150943396226,"rho":-0.0369643417402809,"breakevenPct":0.1889084567573432},{"delta":0.9,"premium":6.9294117647058835,"strike":56.279411764705884,"iv":0.33979117647058826,"gamma":0.03719117647058823,"theta":-0.00876764705882353,"vega":0.024436764705882352,"rho":-0.04099366313768968,"breakevenPct":0.08098805426199462}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":56.33400295205168,"iv":0.41502015320468677,"gamma":0.040538957379894706,"theta":-0.024108491951422083,"vega":0.03238569356687077,"rho":0.005263964678592625,"breakevenPct":14.920030273439313},{"delta":0.2,"premium":0.425,"strike":53.21559253580817,"iv":0.28541071529300516,"gamma":0.07095473190095274,"theta":-0.020339306538027627,"vega":0.03887439076298995,"rho":0.007019136584505631,"breakevenPct":8.606180473391719},{"delta":0.25,"premium":0.45808197737792755,"strike":51.89224030162763,"iv":0.22908663483369524,"gamma":0.10018396092975485,"theta":-0.018901986980200836,"vega":0.044054273095048946,"rho":0.008755399862915434,"breakevenPct":5.993768534127479},{"delta":0.3,"premium":0.5130809132993686,"strike":51.15892115600842,"iv":0.20077380214432566,"gamma":0.12519778719422486,"theta":-0.018459365762177247,"vega":0.048177513645454126,"rho":0.010501216402757597,"breakevenPct":4.620372685377173},{"delta":0.35,"premium":0.5741041040255083,"strike":50.67263930649661,"iv":0.18233331903888134,"gamma":0.1468029802173539,"theta":-0.018040971728874318,"vega":0.050874883996100434,"rho":0.01226300938204917,"breakevenPct":3.7593509020492357},{"delta":0.4,"premium":0.6367940511730983,"strike":50.25470632551268,"iv":0.1666242612461539,"gamma":0.16746509205823568,"theta":-0.017629280734705013,"vega":0.053177752721458714,"rho":0.01402922263138368,"breakevenPct":3.0400898495358852},{"delta":0.45,"premium":0.723542435335466,"strike":49.89212792147674,"iv":0.15623599946722355,"gamma":0.18050433446014733,"theta":-0.01732677485640509,"vega":0.054453799274543725,"rho":0.015843992024136368,"breakevenPct":2.481616434120683},{"delta":0.5,"premium":0.8478327030334641,"strike":49.6159273265923,"iv":0.15415055071576114,"gamma":0.18164850335793453,"theta":-0.01719464641788958,"vega":0.054127545629174156,"rho":0.017734530639969704,"breakevenPct":2.1740433885923545},{"delta":0.55,"premium":0.9721229707314624,"strike":49.33972673170786,"iv":0.15206510196429873,"gamma":0.18279267225572174,"theta":-0.017062517979374074,"vega":0.05380129198380458,"rho":0.019625069255803047,"breakevenPct":1.8664703430640257},{"delta":0.6,"premium":1.0964132384294603,"strike":49.06352613682342,"iv":0.14997965321283635,"gamma":0.18393684115350895,"theta":-0.016930389540858567,"vega":0.053475038338435005,"rho":0.021515607871636384,"breakevenPct":1.5588972975356978},{"delta":0.65,"premium":1.3211616847826086,"strike":48.73845108695652,"iv":0.15368478260869564,"gamma":0.17141025815217392,"theta":-0.016716915760869564,"vega":0.05078451086956522,"rho":0.0233810418531137,"breakevenPct":1.355765887303361},{"delta":0.7,"premium":1.5759171195652169,"strike":48.39877717391305,"iv":0.1591195652173913,"gamma":0.15480020380434786,"theta":-0.01647914402173913,"vega":0.04738777173913044,"rho":0.025238977047705443,"breakevenPct":1.1838313291724245},{"delta":0.75,"premium":1.8306725543478257,"strike":48.05910326086956,"iv":0.16455434782608697,"gamma":0.13819014945652175,"theta":-0.016241372282608694,"vega":0.043991032608695656,"rho":0.027096912242297194,"breakevenPct":1.0118967710414877},{"delta":0.8,"premium":2.285653409090909,"strike":47.53068181818182,"iv":0.17596579545454547,"gamma":0.11427454545454545,"theta":-0.015589886363636363,"vega":0.03847215909090909,"rho":0.028841911577095494,"breakevenPct":0.8632015130041034},{"delta":0.85,"premium":2.822235023041474,"strike":46.923963133640555,"iv":0.1902559907834101,"gamma":0.08827972350230416,"theta":-0.014854377880184332,"vega":0.03239055299539171,"rho":0.030535413131298036,"breakevenPct":0.7211948910346777},{"delta":0.9,"premium":4.216453805311344,"strike":45.44665663716642,"iv":0.2384253959698352,"gamma":0.05469927138120369,"theta":-0.013267167683014348,"vega":0.024267142630882647,"rho":0.031604737422646675,"breakevenPct":0.5529670833726724}],"put":[{"delta":0.1,"premium":0.425,"strike":40.46551076738182,"iv":0.602180113643266,"gamma":0.021042510174435796,"theta":-0.024717689845239636,"vega":0.024375677574451086,"rho":-0.004400254254972922,"breakevenPct":18.929923532330793},{"delta":0.15,"premium":0.4581201036929589,"strike":44.32480414771835,"iv":0.4045039151564987,"gamma":0.041686375013773674,"theta":-0.021636812433872405,"vega":0.03236144011743832,"rho":-0.006530714066769438,"breakevenPct":11.183065308715543},{"delta":0.2,"premium":0.4885374467927192,"strike":46.270748935854385,"iv":0.30409917722833724,"gamma":0.06669594981409625,"theta":-0.01907969042131023,"vega":0.03880899696682555,"rho":-0.008690020270916057,"breakevenPct":7.304694292242025},{"delta":0.25,"premium":0.5409592980049945,"strike":47.319185960099894,"iv":0.25440155458811553,"gamma":0.0909477256902744,"theta":-0.017678217482546207,"vega":0.043980134009351905,"rho":-0.010860759205122326,"breakevenPct":5.288061020257349},{"delta":0.3,"premium":0.5857399302923216,"strike":48.08591944233857,"iv":0.2155204887671895,"gamma":0.1165069489012168,"theta":-0.01602318861619241,"vega":0.04813301063449067,"rho":-0.013033774967417807,"breakevenPct":3.8263221055957715},{"delta":0.35,"premium":0.6443457583146577,"strike":48.55476606651726,"iv":0.1939370170734177,"gamma":0.1388489668831604,"theta":-0.014771741745884975,"vega":0.050929341371242734,"rho":-0.015193106645818001,"breakevenPct":2.9957070091058906},{"delta":0.4,"premium":0.7043737312494427,"strike":49.01345763461367,"iv":0.17297976454024516,"gamma":0.16061933529398623,"theta":-0.013532407378829525,"vega":0.05359446386882988,"rho":-0.01734708849796686,"breakevenPct":2.188532287175088},{"delta":0.45,"premium":0.7912172493292252,"strike":49.28066845947454,"iv":0.16383031585653846,"gamma":0.17161084794458584,"theta":-0.012521462801681767,"vega":0.05378556249590738,"rho":-0.01940019560373442,"breakevenPct":1.823342356458166},{"delta":0.5,"premium":0.8780607674090077,"strike":49.54787928433541,"iv":0.15468086717283175,"gamma":0.18260236059518545,"theta":-0.011510518224534009,"vega":0.053976661122984874,"rho":-0.021453302709501975,"breakevenPct":1.4581524257412435},{"delta":0.55,"premium":0.9649042854887904,"strike":49.81509010919628,"iv":0.14553141848912504,"gamma":0.1935938732457851,"theta":-0.010499573647386247,"vega":0.054167759750062376,"rho":-0.02350640981526954,"breakevenPct":1.0929624950243206},{"delta":0.6,"premium":1.0922185430463573,"strike":50.09271523178808,"iv":0.13995099337748343,"gamma":0.1968887417218543,"theta":-0.009549668874172185,"vega":0.0533635761589404,"rho":-0.025557549868324786,"breakevenPct":0.7886278826853158},{"delta":0.65,"premium":1.3104605659241422,"strike":50.393738711619505,"iv":0.14238928356411798,"gamma":0.18289114990969296,"theta":-0.008736905478627332,"vega":0.05032323901264299,"rho":-0.027604270439312135,"breakevenPct":0.621020154494099},{"delta":0.7,"premium":1.5287025888019263,"strike":50.694762191450934,"iv":0.14482757375075253,"gamma":0.16889355809753162,"theta":-0.007924142083082482,"vega":0.04728290186634558,"rho":-0.029650991010299478,"breakevenPct":0.45341242630288237},{"delta":0.75,"premium":1.746944611679711,"strike":50.99578567128236,"iv":0.1472658639373871,"gamma":0.15489596628537028,"theta":-0.007111378687537629,"vega":0.04424256472004817,"rho":-0.03169771158128683,"breakevenPct":0.28580469811166553},{"delta":0.8,"premium":2.355610889774237,"strike":51.65471447543161,"iv":0.16746520584329352,"gamma":0.12124409030544483,"theta":-0.006576228419654714,"vega":0.038700398406374494,"rho":-0.03394152851522228,"breakevenPct":0.18403809342504177},{"delta":0.85,"premium":4.080660377358493,"strike":53.37735849056604,"iv":0.24680377358490582,"gamma":0.06881320754716977,"theta":-0.008871698113207555,"vega":0.032464150943396226,"rho":-0.0369643417402809,"breakevenPct":0.1889084567573432},{"delta":0.9,"premium":6.9294117647058835,"strike":56.279411764705884,"iv":0.33979117647058826,"gamma":0.03719117647058823,"theta":-0.00876764705882353,"vega":0.024436764705882352,"rho":-0.04099366313768968,"breakevenPct":0.08098805426199462}]}},"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"}}