{"symbol":"UHAL.B","url":"https://intraalpha.com/companies/UHAL.B","capturedAt":"2026-10-23T02:27:03.812Z","state":"partial","quote":{"symbol":"UHAL.B","last_price":50.48,"prev_close":49.6,"regular_close":50.48,"change":0.88,"change_pct":1.7742,"regular_change":0.88,"regular_change_pct":1.7742,"extended_change":0,"extended_change_pct":0,"bid":38,"ask":52,"bid_size":300,"ask_size":400,"volume":308912,"vwap":50.252955,"open":49.69,"high":50.615,"low":49.5443,"close":50.48,"trade_count":7052,"last_trade_at":"2026-10-22T23:00:00.002906968Z","last_quote_at":"2026-10-23T00:00:00.202959774Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:27:01.91537148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:34.407Z","bars":[{"c":51.64,"h":51.64,"l":51.64,"n":9,"o":51.64,"t":"2026-10-16T13:30:00Z","v":1049,"vw":51.64},{"c":51.89,"h":51.96,"l":51.71,"n":26,"o":51.71,"t":"2026-10-16T13:35:00Z","v":942,"vw":51.837273},{"c":51.725,"h":51.725,"l":51.595,"n":12,"o":51.595,"t":"2026-10-16T13:45:00Z","v":345,"vw":51.647},{"c":52,"h":52.01,"l":52,"n":12,"o":52,"t":"2026-10-16T13:50:00Z","v":622,"vw":52.003333},{"c":51.96,"h":51.96,"l":51.96,"n":7,"o":51.96,"t":"2026-10-16T13:55:00Z","v":158,"vw":51.96},{"c":52.01,"h":52.01,"l":52.01,"n":8,"o":52.01,"t":"2026-10-16T14:00:00Z","v":211,"vw":52.01},{"c":51.75,"h":51.91,"l":51.75,"n":52,"o":51.91,"t":"2026-10-16T14:05:00Z","v":1103,"vw":51.84},{"c":51.63,"h":51.65,"l":51.63,"n":14,"o":51.65,"t":"2026-10-16T14:10:00Z","v":486,"vw":51.639404},{"c":51.44,"h":51.44,"l":51.44,"n":7,"o":51.44,"t":"2026-10-16T14:15:00Z","v":553,"vw":51.44},{"c":51.565,"h":51.565,"l":51.565,"n":6,"o":51.565,"t":"2026-10-16T14:20:00Z","v":461,"vw":51.565},{"c":51.52,"h":51.66,"l":51.52,"n":27,"o":51.565,"t":"2026-10-16T14:25:00Z","v":1139,"vw":51.589286},{"c":51.46,"h":51.46,"l":51.46,"n":3,"o":51.46,"t":"2026-10-16T14:30:00Z","v":124,"vw":51.46},{"c":51.48,"h":51.52,"l":51.45,"n":33,"o":51.45,"t":"2026-10-16T14:35:00Z","v":840,"vw":51.494},{"c":51.36,"h":51.45,"l":51.36,"n":39,"o":51.45,"t":"2026-10-16T14:40:00Z","v":1197,"vw":51.415},{"c":51.61,"h":51.69,"l":51.445,"n":162,"o":51.45,"t":"2026-10-16T14:45:00Z","v":17040,"vw":51.574471},{"c":51.68,"h":51.73,"l":51.58,"n":89,"o":51.6,"t":"2026-10-16T14:50:00Z","v":6423,"vw":51.643287},{"c":51.8,"h":51.8,"l":51.77,"n":80,"o":51.77,"t":"2026-10-16T14:55:00Z","v":4325,"vw":51.786096},{"c":51.96,"h":52,"l":51.805,"n":107,"o":51.805,"t":"2026-10-16T15:00:00Z","v":9074,"vw":51.941981},{"c":51.73,"h":52,"l":51.73,"n":76,"o":51.97,"t":"2026-10-16T15:05:00Z","v":3865,"vw":51.908033},{"c":51.795,"h":51.87,"l":51.795,"n":16,"o":51.87,"t":"2026-10-16T15:10:00Z","v":446,"vw":51.8325},{"c":51.57,"h":51.73,"l":51.57,"n":84,"o":51.72,"t":"2026-10-16T15:15:00Z","v":1834,"vw":51.6645},{"c":51.42,"h":51.515,"l":51.385,"n":63,"o":51.515,"t":"2026-10-16T15:20:00Z","v":3287,"vw":51.44774},{"c":51.37,"h":51.49,"l":51.335,"n":62,"o":51.49,"t":"2026-10-16T15:25:00Z","v":2253,"vw":51.440584},{"c":51.275,"h":51.275,"l":51.275,"n":26,"o":51.275,"t":"2026-10-16T15:30:00Z","v":568,"vw":51.275},{"c":51.34,"h":51.365,"l":51.26,"n":95,"o":51.365,"t":"2026-10-16T15:35:00Z","v":5961,"vw":51.308278},{"c":51.06,"h":51.25,"l":51.06,"n":39,"o":51.25,"t":"2026-10-16T15:40:00Z","v":948,"vw":51.174},{"c":51.0172,"h":51.11,"l":51.0172,"n":23,"o":51.07,"t":"2026-10-16T15:45:00Z","v":1541,"vw":51.03595},{"c":51.07,"h":51.1331,"l":51.015,"n":31,"o":51.1331,"t":"2026-10-16T15:50:00Z","v":1669,"vw":51.049297},{"c":50.97,"h":51.03,"l":50.955,"n":68,"o":51.03,"t":"2026-10-16T15:55:00Z","v":2949,"vw":50.997991},{"c":51.06,"h":51.06,"l":50.9,"n":103,"o":50.9,"t":"2026-10-16T16:00:00Z","v":2920,"vw":50.969033},{"c":51.155,"h":51.17,"l":51.13,"n":62,"o":51.13,"t":"2026-10-16T16:05:00Z","v":2157,"vw":51.150833},{"c":51.16,"h":51.22,"l":51.105,"n":85,"o":51.14,"t":"2026-10-16T16:10:00Z","v":2522,"vw":51.164507},{"c":51.14,"h":51.19,"l":51.14,"n":37,"o":51.19,"t":"2026-10-16T16:15:00Z","v":1660,"vw":51.155},{"c":51.1,"h":51.145,"l":51.1,"n":34,"o":51.145,"t":"2026-10-16T16:20:00Z","v":1391,"vw":51.123276},{"c":51.09,"h":51.09,"l":51.08,"n":55,"o":51.08,"t":"2026-10-16T16:25:00Z","v":1495,"vw":51.086667},{"c":51.105,"h":51.105,"l":51.1,"n":25,"o":51.1,"t":"2026-10-16T16:30:00Z","v":1348,"vw":51.101875},{"c":51.115,"h":51.1658,"l":51.07,"n":38,"o":51.07,"t":"2026-10-16T16:35:00Z","v":2018,"vw":51.131284},{"c":51.23,"h":51.23,"l":51.12,"n":85,"o":51.12,"t":"2026-10-16T16:40:00Z","v":4081,"vw":51.189674},{"c":51.1402,"h":51.21,"l":51.1402,"n":78,"o":51.21,"t":"2026-10-16T16:45:00Z","v":2972,"vw":51.187116},{"c":51.11,"h":51.195,"l":51.11,"n":25,"o":51.195,"t":"2026-10-16T16:50:00Z","v":749,"vw":51.163635},{"c":51.1902,"h":51.1902,"l":51.15,"n":21,"o":51.15,"t":"2026-10-16T16:55:00Z","v":795,"vw":51.15804},{"c":51.1,"h":51.14,"l":51.07,"n":77,"o":51.11,"t":"2026-10-16T17:00:00Z","v":1795,"vw":51.113334},{"c":50.97,"h":51.115,"l":50.97,"n":34,"o":51.115,"t":"2026-10-16T17:05:00Z","v":1450,"vw":51.043399},{"c":50.91,"h":50.99,"l":50.91,"n":95,"o":50.99,"t":"2026-10-16T17:10:00Z","v":4404,"vw":50.949561},{"c":50.86,"h":50.89,"l":50.86,"n":75,"o":50.89,"t":"2026-10-16T17:15:00Z","v":1288,"vw":50.869901},{"c":50.91,"h":50.95,"l":50.775,"n":211,"o":50.84,"t":"2026-10-16T17:20:00Z","v":4928,"vw":50.845354},{"c":50.935,"h":50.935,"l":50.92,"n":22,"o":50.92,"t":"2026-10-16T17:25:00Z","v":883,"vw":50.925256},{"c":50.92,"h":50.93,"l":50.835,"n":71,"o":50.91,"t":"2026-10-16T17:30:00Z","v":2700,"vw":50.895852},{"c":50.87,"h":50.925,"l":50.87,"n":33,"o":50.92,"t":"2026-10-16T17:35:00Z","v":1194,"vw":50.9175},{"c":50.92,"h":51.02,"l":50.92,"n":109,"o":50.93,"t":"2026-10-16T17:40:00Z","v":3534,"vw":50.965363},{"c":50.84,"h":50.88,"l":50.84,"n":53,"o":50.88,"t":"2026-10-16T17:50:00Z","v":1789,"vw":50.859266},{"c":50.82,"h":50.89,"l":50.76,"n":105,"o":50.845,"t":"2026-10-16T17:55:00Z","v":3130,"vw":50.834886},{"c":50.76,"h":50.775,"l":50.7,"n":52,"o":50.77,"t":"2026-10-16T18:00:00Z","v":2390,"vw":50.766188},{"c":50.84,"h":50.84,"l":50.74,"n":94,"o":50.76,"t":"2026-10-16T18:05:00Z","v":3350,"vw":50.793221},{"c":50.83,"h":50.85,"l":50.8,"n":63,"o":50.82,"t":"2026-10-16T18:10:00Z","v":2539,"vw":50.831587},{"c":50.6822,"h":50.8,"l":50.6822,"n":81,"o":50.8,"t":"2026-10-16T18:15:00Z","v":2711,"vw":50.714391},{"c":50.745,"h":50.75,"l":50.72,"n":94,"o":50.72,"t":"2026-10-16T18:20:00Z","v":2658,"vw":50.726042},{"c":50.705,"h":50.7075,"l":50.62,"n":121,"o":50.7,"t":"2026-10-16T18:25:00Z","v":3734,"vw":50.676333},{"c":50.73,"h":50.79,"l":50.715,"n":116,"o":50.715,"t":"2026-10-16T18:30:00Z","v":4544,"vw":50.754305},{"c":50.735,"h":50.76,"l":50.69,"n":57,"o":50.76,"t":"2026-10-16T18:35:00Z","v":1931,"vw":50.729715},{"c":50.72,"h":50.77,"l":50.72,"n":31,"o":50.72,"t":"2026-10-16T18:40:00Z","v":962,"vw":50.74438},{"c":50.72,"h":50.725,"l":50.72,"n":63,"o":50.725,"t":"2026-10-16T18:45:00Z","v":1758,"vw":50.720555},{"c":50.6775,"h":50.71,"l":50.6775,"n":101,"o":50.71,"t":"2026-10-16T18:50:00Z","v":3545,"vw":50.691378},{"c":50.68,"h":50.68,"l":50.615,"n":79,"o":50.675,"t":"2026-10-16T18:55:00Z","v":2171,"vw":50.654216},{"c":50.73,"h":50.75,"l":50.63,"n":130,"o":50.63,"t":"2026-10-16T19:00:00Z","v":4860,"vw":50.702821},{"c":50.695,"h":50.745,"l":50.69,"n":55,"o":50.745,"t":"2026-10-16T19:05:00Z","v":2185,"vw":50.70652},{"c":50.84,"h":50.84,"l":50.7,"n":112,"o":50.7,"t":"2026-10-16T19:10:00Z","v":4369,"vw":50.760491},{"c":50.84,"h":50.91,"l":50.84,"n":93,"o":50.91,"t":"2026-10-16T19:15:00Z","v":2020,"vw":50.859419},{"c":50.85,"h":50.91,"l":50.83,"n":169,"o":50.855,"t":"2026-10-16T19:20:00Z","v":4296,"vw":50.861908},{"c":50.76,"h":50.85,"l":50.74,"n":172,"o":50.85,"t":"2026-10-16T19:25:00Z","v":3787,"vw":50.790062},{"c":50.87,"h":50.87,"l":50.795,"n":179,"o":50.815,"t":"2026-10-16T19:30:00Z","v":4917,"vw":50.833873},{"c":50.905,"h":50.93,"l":50.875,"n":224,"o":50.9,"t":"2026-10-16T19:35:00Z","v":7798,"vw":50.901983},{"c":50.885,"h":50.885,"l":50.83,"n":174,"o":50.87,"t":"2026-10-16T19:40:00Z","v":6808,"vw":50.862168},{"c":50.86,"h":50.94,"l":50.86,"n":228,"o":50.91,"t":"2026-10-16T19:45:00Z","v":7883,"vw":50.905672},{"c":50.83,"h":50.945,"l":50.83,"n":277,"o":50.89,"t":"2026-10-16T19:50:00Z","v":8552,"vw":50.908329},{"c":50.78,"h":50.93,"l":50.78,"n":883,"o":50.8775,"t":"2026-10-16T19:55:00Z","v":31552,"vw":50.869873},{"c":50.81,"h":50.81,"l":50.81,"n":27,"o":50.81,"t":"2026-10-16T20:00:00Z","v":68554,"vw":50.81},{"c":50.59,"h":50.59,"l":50.59,"n":6,"o":50.59,"t":"2026-10-19T13:30:00Z","v":970,"vw":50.59},{"c":50.46,"h":50.54,"l":50.45,"n":16,"o":50.54,"t":"2026-10-19T13:40:00Z","v":590,"vw":50.506},{"c":50.65,"h":50.65,"l":50.65,"n":12,"o":50.65,"t":"2026-10-19T13:45:00Z","v":655,"vw":50.65},{"c":50.64,"h":50.64,"l":50.63,"n":6,"o":50.63,"t":"2026-10-19T13:55:00Z","v":415,"vw":50.635128},{"c":50.35,"h":50.66,"l":50.35,"n":50,"o":50.64,"t":"2026-10-19T14:00:00Z","v":2306,"vw":50.580602},{"c":50.39,"h":50.39,"l":50.39,"n":19,"o":50.39,"t":"2026-10-19T14:05:00Z","v":479,"vw":50.39},{"c":50.51,"h":50.51,"l":50.42,"n":41,"o":50.42,"t":"2026-10-19T14:10:00Z","v":637,"vw":50.465},{"c":50.51,"h":50.51,"l":50.51,"n":8,"o":50.51,"t":"2026-10-19T14:15:00Z","v":298,"vw":50.51},{"c":50.26,"h":50.48,"l":50.26,"n":73,"o":50.47,"t":"2026-10-19T14:20:00Z","v":2216,"vw":50.401222},{"c":50.2,"h":50.2,"l":50.19,"n":17,"o":50.19,"t":"2026-10-19T14:25:00Z","v":474,"vw":50.195},{"c":50.215,"h":50.215,"l":50.21,"n":21,"o":50.21,"t":"2026-10-19T14:30:00Z","v":740,"vw":50.2125},{"c":50.2,"h":50.2,"l":50.195,"n":23,"o":50.195,"t":"2026-10-19T14:35:00Z","v":758,"vw":50.198333},{"c":50.2,"h":50.395,"l":50.2,"n":35,"o":50.3175,"t":"2026-10-19T14:40:00Z","v":1190,"vw":50.29935},{"c":50.135,"h":50.21,"l":50.065,"n":131,"o":50.2,"t":"2026-10-19T14:45:00Z","v":6681,"vw":50.183887},{"c":50.135,"h":50.135,"l":50.135,"n":14,"o":50.135,"t":"2026-10-19T14:50:00Z","v":376,"vw":50.135},{"c":50.18,"h":50.22,"l":50.16,"n":54,"o":50.16,"t":"2026-10-19T14:55:00Z","v":2447,"vw":50.195752},{"c":50.18,"h":50.245,"l":50.18,"n":24,"o":50.245,"t":"2026-10-19T15:00:00Z","v":575,"vw":50.21337},{"c":50.235,"h":50.24,"l":50.18,"n":33,"o":50.18,"t":"2026-10-19T15:05:00Z","v":1010,"vw":50.21665},{"c":50.28,"h":50.32,"l":50.27,"n":52,"o":50.29,"t":"2026-10-19T15:10:00Z","v":1727,"vw":50.285775},{"c":50.28,"h":50.33,"l":50.28,"n":27,"o":50.28,"t":"2026-10-19T15:15:00Z","v":1081,"vw":50.296667},{"c":50.33,"h":50.33,"l":50.29,"n":16,"o":50.29,"t":"2026-10-19T15:20:00Z","v":668,"vw":50.306666},{"c":50.28,"h":50.32,"l":50.24,"n":126,"o":50.3,"t":"2026-10-19T15:25:00Z","v":5187,"vw":50.283877},{"c":50.18,"h":50.28,"l":50.18,"n":37,"o":50.28,"t":"2026-10-19T15:30:00Z","v":1180,"vw":50.236877},{"c":50.12,"h":50.12,"l":50.11,"n":21,"o":50.11,"t":"2026-10-19T15:35:00Z","v":473,"vw":50.115},{"c":50.04,"h":50.12,"l":50.04,"n":39,"o":50.12,"t":"2026-10-19T15:40:00Z","v":1160,"vw":50.09},{"c":49.92,"h":50,"l":49.92,"n":63,"o":50,"t":"2026-10-19T15:50:00Z","v":1532,"vw":49.976172},{"c":49.81,"h":49.95,"l":49.81,"n":75,"o":49.84,"t":"2026-10-19T15:55:00Z","v":1952,"vw":49.866087},{"c":49.73,"h":49.75,"l":49.73,"n":55,"o":49.75,"t":"2026-10-19T16:00:00Z","v":1258,"vw":49.74},{"c":49.79,"h":49.86,"l":49.785,"n":73,"o":49.785,"t":"2026-10-19T16:05:00Z","v":3216,"vw":49.795},{"c":49.75,"h":49.8,"l":49.73,"n":58,"o":49.8,"t":"2026-10-19T16:10:00Z","v":1632,"vw":49.774178},{"c":49.6,"h":49.73,"l":49.6,"n":102,"o":49.73,"t":"2026-10-19T16:15:00Z","v":3024,"vw":49.648726},{"c":49.58,"h":49.63,"l":49.57,"n":36,"o":49.63,"t":"2026-10-19T16:20:00Z","v":843,"vw":49.59},{"c":49.67,"h":49.67,"l":49.61,"n":40,"o":49.61,"t":"2026-10-19T16:25:00Z","v":1509,"vw":49.657561},{"c":49.6,"h":49.69,"l":49.6,"n":114,"o":49.62,"t":"2026-10-19T16:30:00Z","v":3583,"vw":49.621198},{"c":49.555,"h":49.5725,"l":49.555,"n":30,"o":49.57,"t":"2026-10-19T16:35:00Z","v":1104,"vw":49.562917},{"c":49.64,"h":49.64,"l":49.555,"n":30,"o":49.555,"t":"2026-10-19T16:40:00Z","v":1255,"vw":49.600625},{"c":49.58,"h":49.58,"l":49.58,"n":41,"o":49.58,"t":"2026-10-19T16:45:00Z","v":805,"vw":49.58},{"c":49.57,"h":49.61,"l":49.55,"n":60,"o":49.57,"t":"2026-10-19T16:50:00Z","v":1580,"vw":49.58},{"c":49.57,"h":49.57,"l":49.57,"n":13,"o":49.57,"t":"2026-10-19T16:55:00Z","v":342,"vw":49.57},{"c":49.52,"h":49.52,"l":49.52,"n":10,"o":49.52,"t":"2026-10-19T17:00:00Z","v":335,"vw":49.52},{"c":49.525,"h":49.62,"l":49.52,"n":84,"o":49.52,"t":"2026-10-19T17:05:00Z","v":2831,"vw":49.562017},{"c":49.59,"h":49.59,"l":49.565,"n":43,"o":49.565,"t":"2026-10-19T17:15:00Z","v":3993,"vw":49.582529},{"c":49.585,"h":49.585,"l":49.53,"n":49,"o":49.55,"t":"2026-10-19T17:20:00Z","v":1043,"vw":49.55333},{"c":49.44,"h":49.5749,"l":49.415,"n":105,"o":49.5749,"t":"2026-10-19T17:25:00Z","v":2872,"vw":49.494367},{"c":49.31,"h":49.37,"l":49.26,"n":94,"o":49.36,"t":"2026-10-19T17:30:00Z","v":2516,"vw":49.327835},{"c":49.305,"h":49.37,"l":49.26,"n":91,"o":49.31,"t":"2026-10-19T17:35:00Z","v":3973,"vw":49.341227},{"c":49.39,"h":49.39,"l":49.3139,"n":67,"o":49.34,"t":"2026-10-19T17:40:00Z","v":2145,"vw":49.352812},{"c":49.315,"h":49.3801,"l":49.31,"n":61,"o":49.38,"t":"2026-10-19T17:45:00Z","v":2451,"vw":49.357774},{"c":49.365,"h":49.365,"l":49.34,"n":23,"o":49.34,"t":"2026-10-19T17:50:00Z","v":431,"vw":49.351364},{"c":49.375,"h":49.38,"l":49.34,"n":56,"o":49.38,"t":"2026-10-19T17:55:00Z","v":958,"vw":49.365},{"c":49.34,"h":49.34,"l":49.34,"n":21,"o":49.34,"t":"2026-10-19T18:00:00Z","v":470,"vw":49.34},{"c":49.28,"h":49.385,"l":49.28,"n":85,"o":49.385,"t":"2026-10-19T18:05:00Z","v":4340,"vw":49.359965},{"c":49.265,"h":49.34,"l":49.23,"n":68,"o":49.315,"t":"2026-10-19T18:10:00Z","v":2990,"vw":49.300136},{"c":49.22,"h":49.255,"l":49.21,"n":39,"o":49.21,"t":"2026-10-19T18:15:00Z","v":996,"vw":49.226129},{"c":49.15,"h":49.21,"l":49.15,"n":112,"o":49.21,"t":"2026-10-19T18:20:00Z","v":3748,"vw":49.176271},{"c":49.175,"h":49.18,"l":49.17,"n":58,"o":49.17,"t":"2026-10-19T18:25:00Z","v":2141,"vw":49.174747},{"c":49.29,"h":49.3,"l":49.155,"n":87,"o":49.17,"t":"2026-10-19T18:30:00Z","v":3783,"vw":49.192028},{"c":49.28,"h":49.31,"l":49.27,"n":50,"o":49.31,"t":"2026-10-19T18:35:00Z","v":1764,"vw":49.294885},{"c":49.21,"h":49.24,"l":49.2,"n":61,"o":49.24,"t":"2026-10-19T18:40:00Z","v":1711,"vw":49.217832},{"c":49.31,"h":49.31,"l":49.215,"n":65,"o":49.215,"t":"2026-10-19T18:45:00Z","v":2157,"vw":49.245952},{"c":49.26,"h":49.31,"l":49.26,"n":90,"o":49.31,"t":"2026-10-19T18:50:00Z","v":2370,"vw":49.265556},{"c":49.27,"h":49.285,"l":49.27,"n":78,"o":49.285,"t":"2026-10-19T18:55:00Z","v":1386,"vw":49.274773},{"c":49.37,"h":49.38,"l":49.31,"n":133,"o":49.31,"t":"2026-10-19T19:00:00Z","v":4621,"vw":49.347474},{"c":49.43,"h":49.46,"l":49.385,"n":168,"o":49.385,"t":"2026-10-19T19:05:00Z","v":6335,"vw":49.417207},{"c":49.45,"h":49.45,"l":49.42,"n":39,"o":49.42,"t":"2026-10-19T19:10:00Z","v":1272,"vw":49.430843},{"c":49.49,"h":49.49,"l":49.455,"n":103,"o":49.46,"t":"2026-10-19T19:15:00Z","v":2118,"vw":49.4735},{"c":49.525,"h":49.68,"l":49.5,"n":274,"o":49.5,"t":"2026-10-19T19:20:00Z","v":18662,"vw":49.595638},{"c":49.575,"h":49.575,"l":49.51,"n":89,"o":49.515,"t":"2026-10-19T19:25:00Z","v":2403,"vw":49.527742},{"c":49.52,"h":49.59,"l":49.52,"n":168,"o":49.585,"t":"2026-10-19T19:30:00Z","v":6213,"vw":49.569006},{"c":49.52,"h":49.54,"l":49.48,"n":194,"o":49.48,"t":"2026-10-19T19:35:00Z","v":5088,"vw":49.508414},{"c":49.475,"h":49.525,"l":49.475,"n":201,"o":49.52,"t":"2026-10-19T19:40:00Z","v":6085,"vw":49.502296},{"c":49.62,"h":49.62,"l":49.46,"n":288,"o":49.5,"t":"2026-10-19T19:45:00Z","v":10081,"vw":49.507976},{"c":49.525,"h":49.59,"l":49.49,"n":257,"o":49.57,"t":"2026-10-19T19:50:00Z","v":8330,"vw":49.553988},{"c":49.49,"h":49.52,"l":49.37,"n":1025,"o":49.51,"t":"2026-10-19T19:55:00Z","v":33649,"vw":49.455903},{"c":49.5,"h":49.5,"l":49.5,"n":13,"o":49.5,"t":"2026-10-19T20:00:00Z","v":49976,"vw":49.5},{"c":49.524,"h":49.95,"l":49.524,"n":16,"o":49.95,"t":"2026-10-20T13:30:00Z","v":1707,"vw":49.844454},{"c":50.22,"h":50.22,"l":49.514,"n":67,"o":49.514,"t":"2026-10-20T13:35:00Z","v":5747,"vw":50.071961},{"c":49.75,"h":50.19,"l":49.75,"n":20,"o":50.18,"t":"2026-10-20T13:40:00Z","v":942,"vw":50.124286},{"c":50.4562,"h":50.4562,"l":50.14,"n":36,"o":50.17,"t":"2026-10-20T13:45:00Z","v":4717,"vw":50.186321},{"c":50.34,"h":50.34,"l":50.34,"n":11,"o":50.34,"t":"2026-10-20T13:50:00Z","v":424,"vw":50.34},{"c":49.89,"h":50.31,"l":49.89,"n":4,"o":50.31,"t":"2026-10-20T13:55:00Z","v":284,"vw":50.161064},{"c":50.275,"h":50.275,"l":50.275,"n":9,"o":50.275,"t":"2026-10-20T14:00:00Z","v":227,"vw":50.275},{"c":49.91,"h":49.91,"l":49.91,"n":8,"o":49.91,"t":"2026-10-20T14:10:00Z","v":657,"vw":49.91},{"c":49.72,"h":50.09,"l":49.72,"n":102,"o":49.93,"t":"2026-10-20T14:15:00Z","v":11360,"vw":49.861934},{"c":49.895,"h":49.9,"l":49.81,"n":150,"o":49.81,"t":"2026-10-20T14:20:00Z","v":3397,"vw":49.849737},{"c":50.04,"h":50.04,"l":49.86,"n":139,"o":49.86,"t":"2026-10-20T14:25:00Z","v":4115,"vw":49.915356},{"c":50.14,"h":50.34,"l":50.14,"n":91,"o":50.26,"t":"2026-10-20T14:30:00Z","v":3150,"vw":50.291598},{"c":50.245,"h":50.245,"l":50.15,"n":6,"o":50.15,"t":"2026-10-20T14:35:00Z","v":1119,"vw":50.236129},{"c":50.21,"h":50.21,"l":50.15,"n":28,"o":50.21,"t":"2026-10-20T14:40:00Z","v":1231,"vw":50.164042},{"c":50.285,"h":50.3,"l":50.27,"n":48,"o":50.3,"t":"2026-10-20T14:45:00Z","v":1624,"vw":50.281386},{"c":50.42,"h":50.42,"l":50.32,"n":44,"o":50.32,"t":"2026-10-20T14:50:00Z","v":1139,"vw":50.368387},{"c":50.4251,"h":50.4251,"l":50.42,"n":25,"o":50.42,"t":"2026-10-20T14:55:00Z","v":617,"vw":50.423104},{"c":50.24,"h":50.36,"l":50.24,"n":63,"o":50.35,"t":"2026-10-20T15:00:00Z","v":2051,"vw":50.328182},{"c":50.11,"h":50.305,"l":50.09,"n":123,"o":50.255,"t":"2026-10-20T15:10:00Z","v":2491,"vw":50.202553},{"c":50.08,"h":50.08,"l":50.08,"n":10,"o":50.08,"t":"2026-10-20T15:15:00Z","v":559,"vw":50.08},{"c":50.185,"h":50.185,"l":50.18,"n":22,"o":50.18,"t":"2026-10-20T15:20:00Z","v":578,"vw":50.181875},{"c":50.24,"h":50.27,"l":50.24,"n":21,"o":50.27,"t":"2026-10-20T15:25:00Z","v":449,"vw":50.255},{"c":50.23,"h":50.23,"l":50.18,"n":73,"o":50.18,"t":"2026-10-20T15:30:00Z","v":2203,"vw":50.205385},{"c":50.28,"h":50.31,"l":50.28,"n":50,"o":50.28,"t":"2026-10-20T15:35:00Z","v":972,"vw":50.288},{"c":50.325,"h":50.325,"l":50.325,"n":8,"o":50.325,"t":"2026-10-20T15:40:00Z","v":120,"vw":50.325},{"c":50.33,"h":50.33,"l":50.33,"n":20,"o":50.33,"t":"2026-10-20T15:45:00Z","v":713,"vw":50.33},{"c":50.27,"h":50.3,"l":50.21,"n":90,"o":50.29,"t":"2026-10-20T15:50:00Z","v":5127,"vw":50.254205},{"c":50.27,"h":50.315,"l":50.27,"n":75,"o":50.315,"t":"2026-10-20T16:00:00Z","v":2144,"vw":50.288222},{"c":50.265,"h":50.265,"l":50.26,"n":27,"o":50.26,"t":"2026-10-20T16:05:00Z","v":659,"vw":50.263879},{"c":50.27,"h":50.27,"l":50.27,"n":12,"o":50.27,"t":"2026-10-20T16:10:00Z","v":224,"vw":50.27},{"c":50.225,"h":50.24,"l":50.2,"n":65,"o":50.24,"t":"2026-10-20T16:15:00Z","v":1438,"vw":50.217379},{"c":50.1,"h":50.16,"l":50.1,"n":51,"o":50.16,"t":"2026-10-20T16:20:00Z","v":1716,"vw":50.124778},{"c":50.18,"h":50.18,"l":50.105,"n":59,"o":50.105,"t":"2026-10-20T16:25:00Z","v":992,"vw":50.151949},{"c":50.21,"h":50.21,"l":50.18,"n":27,"o":50.18,"t":"2026-10-20T16:30:00Z","v":620,"vw":50.197952},{"c":50.25,"h":50.25,"l":50.25,"n":17,"o":50.25,"t":"2026-10-20T16:35:00Z","v":505,"vw":50.25},{"c":50.285,"h":50.285,"l":50.285,"n":4,"o":50.285,"t":"2026-10-20T16:40:00Z","v":279,"vw":50.285},{"c":50.28,"h":50.29,"l":50.25,"n":29,"o":50.25,"t":"2026-10-20T16:45:00Z","v":1493,"vw":50.264363},{"c":50.21,"h":50.3,"l":50.17,"n":65,"o":50.28,"t":"2026-10-20T16:50:00Z","v":3189,"vw":50.232736},{"c":50.19,"h":50.19,"l":50.19,"n":27,"o":50.19,"t":"2026-10-20T16:55:00Z","v":2140,"vw":50.19},{"c":50.2,"h":50.25,"l":50.2,"n":41,"o":50.25,"t":"2026-10-20T17:00:00Z","v":1763,"vw":50.22206},{"c":50.235,"h":50.26,"l":50.205,"n":73,"o":50.22,"t":"2026-10-20T17:05:00Z","v":1969,"vw":50.23},{"c":50.235,"h":50.235,"l":50.235,"n":13,"o":50.235,"t":"2026-10-20T17:10:00Z","v":314,"vw":50.235},{"c":50.24,"h":50.26,"l":50.15,"n":108,"o":50.26,"t":"2026-10-20T17:20:00Z","v":5530,"vw":50.234251},{"c":50.125,"h":50.17,"l":50.0726,"n":58,"o":50.17,"t":"2026-10-20T17:25:00Z","v":1730,"vw":50.134938},{"c":50.15,"h":50.15,"l":50.06,"n":66,"o":50.085,"t":"2026-10-20T17:30:00Z","v":3509,"vw":50.121369},{"c":50.15,"h":50.15,"l":50.15,"n":19,"o":50.15,"t":"2026-10-20T17:35:00Z","v":637,"vw":50.15},{"c":50.18,"h":50.185,"l":50.1,"n":30,"o":50.1,"t":"2026-10-20T17:40:00Z","v":674,"vw":50.155},{"c":50.205,"h":50.205,"l":50.16,"n":69,"o":50.17,"t":"2026-10-20T17:45:00Z","v":2339,"vw":50.174096},{"c":50.13,"h":50.17,"l":50.13,"n":52,"o":50.17,"t":"2026-10-20T17:50:00Z","v":1542,"vw":50.155235},{"c":50.04,"h":50.15,"l":50.04,"n":95,"o":50.14,"t":"2026-10-20T17:55:00Z","v":3640,"vw":50.106087},{"c":50.07,"h":50.07,"l":50.04,"n":52,"o":50.07,"t":"2026-10-20T18:00:00Z","v":2694,"vw":50.067727},{"c":50.13,"h":50.13,"l":50.07,"n":47,"o":50.07,"t":"2026-10-20T18:05:00Z","v":1521,"vw":50.088333},{"c":50.2524,"h":50.2524,"l":50.09,"n":25,"o":50.09,"t":"2026-10-20T18:10:00Z","v":631,"vw":50.195107},{"c":50.24,"h":50.28,"l":50.18,"n":33,"o":50.18,"t":"2026-10-20T18:15:00Z","v":765,"vw":50.236},{"c":50.21,"h":50.24,"l":50.21,"n":105,"o":50.24,"t":"2026-10-20T18:20:00Z","v":1835,"vw":50.234059},{"c":50.21,"h":50.23,"l":50.21,"n":19,"o":50.23,"t":"2026-10-20T18:25:00Z","v":781,"vw":50.212857},{"c":50.25,"h":50.29,"l":50.25,"n":34,"o":50.29,"t":"2026-10-20T18:30:00Z","v":796,"vw":50.258},{"c":50.3,"h":50.3,"l":50.22,"n":18,"o":50.28,"t":"2026-10-20T18:35:00Z","v":960,"vw":50.236868},{"c":50.2,"h":50.25,"l":50.2,"n":69,"o":50.25,"t":"2026-10-20T18:40:00Z","v":2528,"vw":50.215764},{"c":50.1,"h":50.18,"l":50.1,"n":141,"o":50.18,"t":"2026-10-20T18:45:00Z","v":9249,"vw":50.131812},{"c":50.11,"h":50.12,"l":50.11,"n":25,"o":50.12,"t":"2026-10-20T18:50:00Z","v":799,"vw":50.118},{"c":50.05,"h":50.115,"l":50.05,"n":77,"o":50.115,"t":"2026-10-20T18:55:00Z","v":2692,"vw":50.091951},{"c":50.04,"h":50.08,"l":50.04,"n":84,"o":50.07,"t":"2026-10-20T19:00:00Z","v":5100,"vw":50.044106},{"c":50.06,"h":50.12,"l":50.06,"n":39,"o":50.075,"t":"2026-10-20T19:05:00Z","v":2302,"vw":50.078349},{"c":50.11,"h":50.11,"l":50.09,"n":26,"o":50.09,"t":"2026-10-20T19:10:00Z","v":468,"vw":50.103333},{"c":50.06,"h":50.11,"l":50.05,"n":107,"o":50.07,"t":"2026-10-20T19:15:00Z","v":3920,"vw":50.064149},{"c":49.99,"h":50.06,"l":49.94,"n":83,"o":50.06,"t":"2026-10-20T19:20:00Z","v":3396,"vw":50.009405},{"c":49.955,"h":50,"l":49.93,"n":122,"o":50,"t":"2026-10-20T19:25:00Z","v":3698,"vw":49.968775},{"c":49.855,"h":49.969,"l":49.82,"n":160,"o":49.9525,"t":"2026-10-20T19:30:00Z","v":5788,"vw":49.913618},{"c":49.815,"h":49.88,"l":49.77,"n":261,"o":49.88,"t":"2026-10-20T19:35:00Z","v":7888,"vw":49.821063},{"c":49.8,"h":49.835,"l":49.77,"n":181,"o":49.835,"t":"2026-10-20T19:40:00Z","v":3537,"vw":49.795242},{"c":49.82,"h":49.89,"l":49.77,"n":346,"o":49.8,"t":"2026-10-20T19:45:00Z","v":11186,"vw":49.837788},{"c":49.88,"h":49.89,"l":49.81,"n":175,"o":49.855,"t":"2026-10-20T19:50:00Z","v":4684,"vw":49.844091},{"c":49.895,"h":49.99,"l":49.86,"n":802,"o":49.87,"t":"2026-10-20T19:55:00Z","v":28267,"vw":49.925382},{"c":49.91,"h":49.91,"l":49.91,"n":22,"o":49.91,"t":"2026-10-20T20:00:00Z","v":41821,"vw":49.91},{"c":49.82,"h":49.83,"l":49.81,"n":10,"o":49.81,"t":"2026-10-21T13:30:00Z","v":828,"vw":49.818518},{"c":49.82,"h":49.82,"l":49.82,"n":2,"o":49.82,"t":"2026-10-21T13:35:00Z","v":200,"vw":49.82},{"c":50.06,"h":50.06,"l":50.06,"n":1,"o":50.06,"t":"2026-10-21T13:40:00Z","v":100,"vw":50.06},{"c":49.7982,"h":49.7982,"l":49.7982,"n":1,"o":49.7982,"t":"2026-10-21T13:45:00Z","v":242,"vw":49.7982},{"c":49.68,"h":49.92,"l":49.68,"n":25,"o":49.92,"t":"2026-10-21T14:00:00Z","v":1074,"vw":49.765},{"c":50.1874,"h":50.37,"l":50.1874,"n":8,"o":50.37,"t":"2026-10-21T14:10:00Z","v":619,"vw":50.325124},{"c":50.04,"h":50.04,"l":50.04,"n":17,"o":50.04,"t":"2026-10-21T14:15:00Z","v":674,"vw":50.04},{"c":50.045,"h":50.045,"l":50.045,"n":8,"o":50.045,"t":"2026-10-21T14:20:00Z","v":311,"vw":50.045},{"c":49.72,"h":49.81,"l":49.7,"n":54,"o":49.81,"t":"2026-10-21T14:25:00Z","v":2023,"vw":49.739091},{"c":49.66,"h":49.66,"l":49.515,"n":66,"o":49.61,"t":"2026-10-21T14:30:00Z","v":1621,"vw":49.616111},{"c":49.48,"h":49.48,"l":49.48,"n":11,"o":49.48,"t":"2026-10-21T14:35:00Z","v":160,"vw":49.48},{"c":49.48,"h":49.48,"l":49.38,"n":22,"o":49.48,"t":"2026-10-21T14:40:00Z","v":705,"vw":49.456277},{"c":49.565,"h":49.565,"l":49.38,"n":34,"o":49.38,"t":"2026-10-21T14:45:00Z","v":709,"vw":49.485856},{"c":49.49,"h":49.63,"l":49.49,"n":122,"o":49.625,"t":"2026-10-21T14:50:00Z","v":2975,"vw":49.55793},{"c":49.31,"h":49.49,"l":49.31,"n":62,"o":49.48,"t":"2026-10-21T14:55:00Z","v":1507,"vw":49.420998},{"c":49.29,"h":49.29,"l":49.29,"n":7,"o":49.29,"t":"2026-10-21T15:00:00Z","v":265,"vw":49.29},{"c":49.315,"h":49.315,"l":49.315,"n":14,"o":49.315,"t":"2026-10-21T15:05:00Z","v":390,"vw":49.315},{"c":49.29,"h":49.29,"l":49.2,"n":63,"o":49.23,"t":"2026-10-21T15:10:00Z","v":1815,"vw":49.241711},{"c":49.23,"h":49.24,"l":49.23,"n":8,"o":49.24,"t":"2026-10-21T15:15:00Z","v":365,"vw":49.232941},{"c":49.19,"h":49.325,"l":49.17,"n":58,"o":49.325,"t":"2026-10-21T15:20:00Z","v":1855,"vw":49.237414},{"c":49.2,"h":49.2,"l":49.2,"n":9,"o":49.2,"t":"2026-10-21T15:25:00Z","v":359,"vw":49.2},{"c":49.2,"h":49.2,"l":49.2,"n":49,"o":49.2,"t":"2026-10-21T15:40:00Z","v":891,"vw":49.2},{"c":49.225,"h":49.25,"l":49.225,"n":3,"o":49.25,"t":"2026-10-21T15:45:00Z","v":3939,"vw":49.225638},{"c":49.08,"h":49.12,"l":49.05,"n":81,"o":49.12,"t":"2026-10-21T15:50:00Z","v":2506,"vw":49.087923},{"c":49.065,"h":49.065,"l":49.065,"n":14,"o":49.065,"t":"2026-10-21T16:00:00Z","v":152,"vw":49.065},{"c":49.17,"h":49.17,"l":49.005,"n":139,"o":49.01,"t":"2026-10-21T16:05:00Z","v":3707,"vw":49.083611},{"c":49.14,"h":49.2559,"l":49.14,"n":20,"o":49.2559,"t":"2026-10-21T16:10:00Z","v":1448,"vw":49.184288},{"c":49.34,"h":49.34,"l":49.26,"n":21,"o":49.26,"t":"2026-10-21T16:15:00Z","v":667,"vw":49.283333},{"c":49.27,"h":49.32,"l":49.23,"n":47,"o":49.26,"t":"2026-10-21T16:20:00Z","v":2201,"vw":49.269704},{"c":49.335,"h":49.335,"l":49.22,"n":72,"o":49.22,"t":"2026-10-21T16:25:00Z","v":4735,"vw":49.30523},{"c":49.3,"h":49.35,"l":49.3,"n":62,"o":49.33,"t":"2026-10-21T16:30:00Z","v":2575,"vw":49.32803},{"c":49.48,"h":49.48,"l":49.32,"n":108,"o":49.32,"t":"2026-10-21T16:35:00Z","v":3543,"vw":49.393295},{"c":49.555,"h":49.555,"l":49.48,"n":43,"o":49.49,"t":"2026-10-21T16:40:00Z","v":2705,"vw":49.512299},{"c":49.45,"h":49.575,"l":49.41,"n":79,"o":49.46,"t":"2026-10-21T16:45:00Z","v":9954,"vw":49.492727},{"c":49.31,"h":49.54,"l":49.31,"n":42,"o":49.42,"t":"2026-10-21T16:50:00Z","v":2447,"vw":49.402671},{"c":49.24,"h":49.34,"l":49.24,"n":14,"o":49.335,"t":"2026-10-21T17:00:00Z","v":604,"vw":49.3125},{"c":49.3083,"h":49.355,"l":49.27,"n":18,"o":49.355,"t":"2026-10-21T17:05:00Z","v":652,"vw":49.302314},{"c":49.27,"h":49.28,"l":49.27,"n":43,"o":49.27,"t":"2026-10-21T17:10:00Z","v":1568,"vw":49.273055},{"c":49.25,"h":49.28,"l":49.115,"n":94,"o":49.25,"t":"2026-10-21T17:15:00Z","v":3566,"vw":49.218125},{"c":49.26,"h":49.31,"l":49.245,"n":37,"o":49.245,"t":"2026-10-21T17:20:00Z","v":1763,"vw":49.279001},{"c":49.27,"h":49.27,"l":49.26,"n":25,"o":49.26,"t":"2026-10-21T17:25:00Z","v":963,"vw":49.264762},{"c":49.295,"h":49.295,"l":49.26,"n":70,"o":49.275,"t":"2026-10-21T17:30:00Z","v":1801,"vw":49.280519},{"c":49.385,"h":49.385,"l":49.27,"n":84,"o":49.295,"t":"2026-10-21T17:35:00Z","v":2540,"vw":49.32662},{"c":49.37,"h":49.4,"l":49.345,"n":54,"o":49.39,"t":"2026-10-21T17:40:00Z","v":2584,"vw":49.380488},{"c":49.395,"h":49.395,"l":49.39,"n":14,"o":49.39,"t":"2026-10-21T17:45:00Z","v":441,"vw":49.391667},{"c":49.36,"h":49.415,"l":49.36,"n":16,"o":49.415,"t":"2026-10-21T17:50:00Z","v":617,"vw":49.374474},{"c":49.53,"h":49.53,"l":49.435,"n":119,"o":49.435,"t":"2026-10-21T17:55:00Z","v":6895,"vw":49.440214},{"c":49.46,"h":49.57,"l":49.46,"n":98,"o":49.53,"t":"2026-10-21T18:00:00Z","v":4146,"vw":49.494519},{"c":49.555,"h":49.555,"l":49.45,"n":38,"o":49.48,"t":"2026-10-21T18:05:00Z","v":1185,"vw":49.478448},{"c":49.495,"h":49.52,"l":49.495,"n":55,"o":49.51,"t":"2026-10-21T18:10:00Z","v":2072,"vw":49.512922},{"c":49.45,"h":49.46,"l":49.45,"n":47,"o":49.46,"t":"2026-10-21T18:15:00Z","v":1591,"vw":49.456227},{"c":49.43,"h":49.4327,"l":49.43,"n":51,"o":49.4327,"t":"2026-10-21T18:20:00Z","v":1307,"vw":49.430963},{"c":49.425,"h":49.425,"l":49.41,"n":39,"o":49.41,"t":"2026-10-21T18:25:00Z","v":1796,"vw":49.4115},{"c":49.485,"h":49.489,"l":49.4198,"n":74,"o":49.4198,"t":"2026-10-21T18:30:00Z","v":3157,"vw":49.459816},{"c":49.49,"h":49.49,"l":49.46,"n":51,"o":49.485,"t":"2026-10-21T18:35:00Z","v":1711,"vw":49.476649},{"c":49.45,"h":49.505,"l":49.45,"n":54,"o":49.49,"t":"2026-10-21T18:40:00Z","v":1622,"vw":49.478774},{"c":49.43,"h":49.495,"l":49.41,"n":127,"o":49.495,"t":"2026-10-21T18:45:00Z","v":3271,"vw":49.446709},{"c":49.37,"h":49.41,"l":49.35,"n":69,"o":49.41,"t":"2026-10-21T18:50:00Z","v":1939,"vw":49.390143},{"c":49.205,"h":49.34,"l":49.205,"n":143,"o":49.31,"t":"2026-10-21T18:55:00Z","v":3965,"vw":49.284709},{"c":49.15,"h":49.15,"l":49.08,"n":90,"o":49.15,"t":"2026-10-21T19:00:00Z","v":1939,"vw":49.139},{"c":49.185,"h":49.185,"l":49.075,"n":88,"o":49.075,"t":"2026-10-21T19:05:00Z","v":2378,"vw":49.128198},{"c":49.23,"h":49.24,"l":49.15,"n":137,"o":49.2,"t":"2026-10-21T19:10:00Z","v":6221,"vw":49.216769},{"c":49.405,"h":49.405,"l":49.26,"n":74,"o":49.27,"t":"2026-10-21T19:15:00Z","v":3075,"vw":49.307143},{"c":49.33,"h":49.435,"l":49.33,"n":132,"o":49.375,"t":"2026-10-21T19:20:00Z","v":4106,"vw":49.38925},{"c":49.42,"h":49.505,"l":49.345,"n":181,"o":49.345,"t":"2026-10-21T19:25:00Z","v":5362,"vw":49.459516},{"c":49.44,"h":49.44,"l":49.435,"n":79,"o":49.435,"t":"2026-10-21T19:30:00Z","v":1650,"vw":49.436667},{"c":49.455,"h":49.48,"l":49.43,"n":146,"o":49.455,"t":"2026-10-21T19:35:00Z","v":4534,"vw":49.45586},{"c":49.485,"h":49.49,"l":49.455,"n":179,"o":49.455,"t":"2026-10-21T19:40:00Z","v":4542,"vw":49.475807},{"c":49.62,"h":49.67,"l":49.51,"n":215,"o":49.51,"t":"2026-10-21T19:45:00Z","v":9056,"vw":49.568631},{"c":49.66,"h":49.74,"l":49.61,"n":272,"o":49.61,"t":"2026-10-21T19:50:00Z","v":11567,"vw":49.681336},{"c":49.6,"h":49.665,"l":49.57,"n":822,"o":49.65,"t":"2026-10-21T19:55:00Z","v":34998,"vw":49.623893},{"c":49.6,"h":49.6,"l":49.6,"n":20,"o":49.6,"t":"2026-10-21T20:00:00Z","v":64915,"vw":49.6},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-22T11:00:00Z","v":403,"vw":49.6},{"c":49.86,"h":49.86,"l":49.69,"n":12,"o":49.69,"t":"2026-10-22T13:30:00Z","v":1459,"vw":49.712892},{"c":50.08,"h":50.08,"l":49.82,"n":24,"o":49.82,"t":"2026-10-22T13:35:00Z","v":1987,"vw":49.934732},{"c":50.07,"h":50.07,"l":50.03,"n":9,"o":50.03,"t":"2026-10-22T13:40:00Z","v":372,"vw":50.053333},{"c":49.5443,"h":49.7,"l":49.5443,"n":11,"o":49.7,"t":"2026-10-22T13:45:00Z","v":1966,"vw":49.688841},{"c":50.17,"h":50.17,"l":50.06,"n":53,"o":50.06,"t":"2026-10-22T13:55:00Z","v":2095,"vw":50.096486},{"c":50.53,"h":50.53,"l":50.39,"n":25,"o":50.39,"t":"2026-10-22T14:00:00Z","v":813,"vw":50.467273},{"c":50.33,"h":50.52,"l":50.33,"n":23,"o":50.52,"t":"2026-10-22T14:05:00Z","v":1514,"vw":50.367},{"c":50.29,"h":50.435,"l":50.29,"n":21,"o":50.435,"t":"2026-10-22T14:15:00Z","v":804,"vw":50.385008},{"c":50.29,"h":50.31,"l":50.23,"n":75,"o":50.24,"t":"2026-10-22T14:25:00Z","v":3536,"vw":50.259096},{"c":50.21,"h":50.265,"l":50.195,"n":125,"o":50.265,"t":"2026-10-22T14:30:00Z","v":2176,"vw":50.21},{"c":50.29,"h":50.29,"l":50.2,"n":11,"o":50.205,"t":"2026-10-22T14:40:00Z","v":585,"vw":50.22375},{"c":50,"h":50.29,"l":50,"n":101,"o":50.2,"t":"2026-10-22T14:45:00Z","v":4426,"vw":50.166923},{"c":50.01,"h":50.01,"l":50.01,"n":7,"o":50.01,"t":"2026-10-22T14:50:00Z","v":413,"vw":50.01},{"c":50.13,"h":50.2,"l":50.09,"n":62,"o":50.15,"t":"2026-10-22T14:55:00Z","v":1286,"vw":50.145714},{"c":50.135,"h":50.135,"l":50.135,"n":3,"o":50.135,"t":"2026-10-22T15:00:00Z","v":104,"vw":50.135},{"c":49.89,"h":50.07,"l":49.89,"n":66,"o":50.06,"t":"2026-10-22T15:05:00Z","v":2614,"vw":50.00375},{"c":50,"h":50,"l":50,"n":21,"o":50,"t":"2026-10-22T15:10:00Z","v":797,"vw":50},{"c":50.205,"h":50.205,"l":50.005,"n":92,"o":50.005,"t":"2026-10-22T15:15:00Z","v":1836,"vw":50.124567},{"c":50.21,"h":50.21,"l":50.21,"n":12,"o":50.21,"t":"2026-10-22T15:20:00Z","v":221,"vw":50.21},{"c":50.125,"h":50.125,"l":50.11,"n":22,"o":50.11,"t":"2026-10-22T15:25:00Z","v":590,"vw":50.11375},{"c":50.135,"h":50.135,"l":50.135,"n":22,"o":50.135,"t":"2026-10-22T15:30:00Z","v":796,"vw":50.135},{"c":50.195,"h":50.21,"l":50.135,"n":38,"o":50.15,"t":"2026-10-22T15:35:00Z","v":1058,"vw":50.183387},{"c":50.03,"h":50.2,"l":50.0101,"n":123,"o":50.2,"t":"2026-10-22T15:40:00Z","v":10561,"vw":50.09852},{"c":50.03,"h":50.03,"l":50.03,"n":17,"o":50.03,"t":"2026-10-22T15:45:00Z","v":383,"vw":50.03},{"c":49.96,"h":49.965,"l":49.96,"n":15,"o":49.96,"t":"2026-10-22T15:50:00Z","v":567,"vw":49.96125},{"c":49.91,"h":50.025,"l":49.91,"n":70,"o":49.9434,"t":"2026-10-22T15:55:00Z","v":2503,"vw":49.952368},{"c":49.98,"h":50.03,"l":49.9,"n":97,"o":49.9,"t":"2026-10-22T16:00:00Z","v":5632,"vw":50.009093},{"c":50.035,"h":50.035,"l":50.035,"n":41,"o":50.035,"t":"2026-10-22T16:05:00Z","v":892,"vw":50.035},{"c":49.9177,"h":49.97,"l":49.91,"n":89,"o":49.97,"t":"2026-10-22T16:10:00Z","v":1728,"vw":49.931103},{"c":49.98,"h":49.98,"l":49.93,"n":46,"o":49.93,"t":"2026-10-22T16:15:00Z","v":1363,"vw":49.959167},{"c":50.01,"h":50.0678,"l":50.01,"n":48,"o":50.0678,"t":"2026-10-22T16:20:00Z","v":1054,"vw":50.03893},{"c":50.01,"h":50.01,"l":49.97,"n":22,"o":49.97,"t":"2026-10-22T16:25:00Z","v":497,"vw":49.99},{"c":50.03,"h":50.03,"l":49.95,"n":65,"o":49.95,"t":"2026-10-22T16:30:00Z","v":1630,"vw":49.985625},{"c":49.96,"h":50.04,"l":49.96,"n":75,"o":50.04,"t":"2026-10-22T16:35:00Z","v":2384,"vw":50.001006},{"c":49.8701,"h":49.8701,"l":49.8701,"n":13,"o":49.8701,"t":"2026-10-22T16:40:00Z","v":249,"vw":49.8701},{"c":49.93,"h":49.975,"l":49.88,"n":68,"o":49.975,"t":"2026-10-22T16:45:00Z","v":1723,"vw":49.924444},{"c":49.92,"h":49.98,"l":49.92,"n":52,"o":49.93,"t":"2026-10-22T16:50:00Z","v":1766,"vw":49.938889},{"c":49.99,"h":49.995,"l":49.93,"n":48,"o":49.93,"t":"2026-10-22T16:55:00Z","v":1413,"vw":49.974343},{"c":50.11,"h":50.13,"l":50.03,"n":75,"o":50.03,"t":"2026-10-22T17:00:00Z","v":2931,"vw":50.051917},{"c":50.08,"h":50.135,"l":50.07,"n":37,"o":50.07,"t":"2026-10-22T17:05:00Z","v":882,"vw":50.099817},{"c":50.146,"h":50.19,"l":50.1,"n":61,"o":50.1,"t":"2026-10-22T17:10:00Z","v":2244,"vw":50.126046},{"c":50.07,"h":50.135,"l":50.07,"n":106,"o":50.09,"t":"2026-10-22T17:15:00Z","v":2411,"vw":50.088636},{"c":49.995,"h":50.075,"l":49.99,"n":103,"o":50.068,"t":"2026-10-22T17:20:00Z","v":3685,"vw":50.024271},{"c":50.01,"h":50.01,"l":49.94,"n":45,"o":49.94,"t":"2026-10-22T17:25:00Z","v":1468,"vw":49.953559},{"c":49.92,"h":49.95,"l":49.91,"n":37,"o":49.95,"t":"2026-10-22T17:30:00Z","v":1733,"vw":49.934029},{"c":49.98,"h":49.98,"l":49.92,"n":30,"o":49.92,"t":"2026-10-22T17:35:00Z","v":526,"vw":49.950151},{"c":49.935,"h":49.95,"l":49.91,"n":87,"o":49.9401,"t":"2026-10-22T17:40:00Z","v":2873,"vw":49.938942},{"c":49.895,"h":49.91,"l":49.89,"n":42,"o":49.9,"t":"2026-10-22T17:45:00Z","v":1160,"vw":49.899375},{"c":49.91,"h":49.91,"l":49.905,"n":45,"o":49.905,"t":"2026-10-22T17:50:00Z","v":709,"vw":49.9075},{"c":49.93,"h":49.94,"l":49.9,"n":55,"o":49.94,"t":"2026-10-22T17:55:00Z","v":1567,"vw":49.924632},{"c":49.82,"h":49.93,"l":49.795,"n":114,"o":49.93,"t":"2026-10-22T18:00:00Z","v":4227,"vw":49.867143},{"c":49.945,"h":49.945,"l":49.855,"n":66,"o":49.855,"t":"2026-10-22T18:05:00Z","v":1951,"vw":49.904615},{"c":49.94,"h":49.97,"l":49.93,"n":105,"o":49.96,"t":"2026-10-22T18:10:00Z","v":2781,"vw":49.949062},{"c":49.92,"h":49.92,"l":49.92,"n":15,"o":49.92,"t":"2026-10-22T18:15:00Z","v":693,"vw":49.92},{"c":49.945,"h":49.9807,"l":49.9,"n":58,"o":49.94,"t":"2026-10-22T18:20:00Z","v":1672,"vw":49.936875},{"c":49.74,"h":49.89,"l":49.74,"n":106,"o":49.89,"t":"2026-10-22T18:25:00Z","v":3083,"vw":49.820049},{"c":49.775,"h":49.775,"l":49.74,"n":43,"o":49.74,"t":"2026-10-22T18:30:00Z","v":1711,"vw":49.760813},{"c":49.77,"h":49.8,"l":49.73,"n":57,"o":49.79,"t":"2026-10-22T18:35:00Z","v":2079,"vw":49.762222},{"c":49.855,"h":49.87,"l":49.805,"n":107,"o":49.805,"t":"2026-10-22T18:40:00Z","v":2880,"vw":49.832164},{"c":49.83,"h":49.87,"l":49.83,"n":53,"o":49.87,"t":"2026-10-22T18:45:00Z","v":899,"vw":49.86},{"c":49.85,"h":49.88,"l":49.83,"n":93,"o":49.8311,"t":"2026-10-22T18:50:00Z","v":2839,"vw":49.838132},{"c":49.89,"h":49.89,"l":49.83,"n":38,"o":49.83,"t":"2026-10-22T18:55:00Z","v":1263,"vw":49.865816},{"c":49.895,"h":49.95,"l":49.895,"n":164,"o":49.905,"t":"2026-10-22T19:00:00Z","v":4081,"vw":49.923258},{"c":49.975,"h":49.975,"l":49.9,"n":55,"o":49.9,"t":"2026-10-22T19:05:00Z","v":1704,"vw":49.932778},{"c":49.985,"h":49.985,"l":49.93,"n":55,"o":49.975,"t":"2026-10-22T19:10:00Z","v":2686,"vw":49.947093},{"c":49.97,"h":49.995,"l":49.97,"n":61,"o":49.995,"t":"2026-10-22T19:15:00Z","v":1429,"vw":49.97625},{"c":49.99,"h":50,"l":49.975,"n":79,"o":49.975,"t":"2026-10-22T19:20:00Z","v":2670,"vw":49.982202},{"c":49.975,"h":50.01,"l":49.97,"n":104,"o":49.99,"t":"2026-10-22T19:25:00Z","v":3463,"vw":49.983065},{"c":49.975,"h":50.035,"l":49.97,"n":128,"o":49.99,"t":"2026-10-22T19:30:00Z","v":3522,"vw":49.997442},{"c":50.03,"h":50.03,"l":49.97,"n":151,"o":50,"t":"2026-10-22T19:35:00Z","v":3031,"vw":49.989271},{"c":50.15,"h":50.18,"l":50.04,"n":152,"o":50.06,"t":"2026-10-22T19:40:00Z","v":4787,"vw":50.097585},{"c":50.225,"h":50.26,"l":50.11,"n":163,"o":50.11,"t":"2026-10-22T19:45:00Z","v":7061,"vw":50.188242},{"c":50.415,"h":50.44,"l":50.25,"n":193,"o":50.26,"t":"2026-10-22T19:50:00Z","v":6915,"vw":50.342028},{"c":50.46,"h":50.615,"l":50.43,"n":778,"o":50.44,"t":"2026-10-22T19:55:00Z","v":34847,"vw":50.531226},{"c":50.48,"h":50.48,"l":50.48,"n":12,"o":50.48,"t":"2026-10-22T20:00:00Z","v":103401,"vw":50.48}],"history":[{"c":64.83,"h":67.67,"l":64.83,"n":3177,"o":67.67,"t":"2024-10-21T04:00:00Z","v":117048,"vw":65.338509},{"c":64.07,"h":64.77,"l":63.981,"n":3755,"o":64.69,"t":"2024-10-22T04:00:00Z","v":246111,"vw":64.197045},{"c":64.89,"h":64.89,"l":63.67,"n":3831,"o":63.76,"t":"2024-10-23T04:00:00Z","v":197651,"vw":64.381861},{"c":66,"h":66.03,"l":64.54,"n":4143,"o":65.27,"t":"2024-10-24T04:00:00Z","v":159799,"vw":65.693146},{"c":65.56,"h":66.45,"l":65.51,"n":3721,"o":66.18,"t":"2024-10-25T04:00:00Z","v":235516,"vw":66.04709},{"c":66.87,"h":67.555,"l":66.19,"n":4188,"o":66.19,"t":"2024-10-28T04:00:00Z","v":229531,"vw":67.001035},{"c":66.8,"h":67.19,"l":66.32,"n":4618,"o":66.5,"t":"2024-10-29T04:00:00Z","v":226945,"vw":66.839667},{"c":68.5,"h":68.96,"l":66.29,"n":3686,"o":66.29,"t":"2024-10-30T04:00:00Z","v":142521,"vw":68.427277},{"c":68.26,"h":69.39,"l":68.15,"n":5194,"o":68.32,"t":"2024-10-31T04:00:00Z","v":259578,"vw":68.664136},{"c":67.03,"h":69.25,"l":66.945,"n":4951,"o":68.44,"t":"2024-11-01T04:00:00Z","v":510224,"vw":68.494112},{"c":67.73,"h":68.225,"l":66.98,"n":6189,"o":67.02,"t":"2024-11-04T05:00:00Z","v":157589,"vw":67.693048},{"c":69.3,"h":69.77,"l":67.33,"n":5675,"o":67.33,"t":"2024-11-05T05:00:00Z","v":248774,"vw":69.27958},{"c":69.56,"h":70.5,"l":68.67,"n":5036,"o":68.97,"t":"2024-11-06T05:00:00Z","v":221509,"vw":69.606013},{"c":66.9,"h":70.2,"l":66.39,"n":7552,"o":70.2,"t":"2024-11-07T05:00:00Z","v":481822,"vw":67.294189},{"c":67.3,"h":67.73,"l":66.72,"n":5771,"o":66.82,"t":"2024-11-08T05:00:00Z","v":250858,"vw":67.280486},{"c":66.3,"h":67.83,"l":66.1,"n":6241,"o":67.63,"t":"2024-11-11T05:00:00Z","v":304621,"vw":66.804384},{"c":64.25,"h":66.115,"l":63.92,"n":6782,"o":66,"t":"2024-11-12T05:00:00Z","v":458301,"vw":64.869356},{"c":63.5,"h":64.81,"l":63.32,"n":4630,"o":64.81,"t":"2024-11-13T05:00:00Z","v":264619,"vw":63.825055},{"c":62.51,"h":63.75,"l":62.17,"n":8690,"o":63.48,"t":"2024-11-14T05:00:00Z","v":469562,"vw":62.604711},{"c":61.19,"h":62.225,"l":61.1,"n":5409,"o":61.51,"t":"2024-11-15T05:00:00Z","v":273185,"vw":61.406766},{"c":60.7,"h":61.65,"l":60.39,"n":8152,"o":61.21,"t":"2024-11-18T05:00:00Z","v":471709,"vw":60.748382},{"c":60.25,"h":60.61,"l":59.77,"n":10509,"o":60.33,"t":"2024-11-19T05:00:00Z","v":911942,"vw":60.208471},{"c":60.37,"h":61.01,"l":59.74,"n":6366,"o":60.19,"t":"2024-11-20T05:00:00Z","v":518921,"vw":60.373373},{"c":61.65,"h":62.28,"l":60.3,"n":5965,"o":60.52,"t":"2024-11-21T05:00:00Z","v":305100,"vw":61.712},{"c":63.1,"h":63.34,"l":60.84,"n":4438,"o":61.67,"t":"2024-11-22T05:00:00Z","v":159623,"vw":62.913665},{"c":63.5,"h":65.95,"l":63.37,"n":7291,"o":63.79,"t":"2024-11-25T05:00:00Z","v":787201,"vw":63.647943},{"c":62.87,"h":63.41,"l":62.16,"n":6834,"o":63.36,"t":"2024-11-26T05:00:00Z","v":268192,"vw":62.987908},{"c":63.33,"h":64.12,"l":62.97,"n":3550,"o":63.22,"t":"2024-11-27T05:00:00Z","v":167433,"vw":63.296781},{"c":62.44,"h":64.15,"l":62.42,"n":3690,"o":63.57,"t":"2024-11-29T05:00:00Z","v":273747,"vw":62.876246},{"c":63.61,"h":63.68,"l":62.075,"n":5429,"o":62.4,"t":"2024-12-02T05:00:00Z","v":282941,"vw":63.393511},{"c":65.16,"h":65.28,"l":63.52,"n":6000,"o":63.52,"t":"2024-12-03T05:00:00Z","v":347662,"vw":64.539885},{"c":66.07,"h":66.25,"l":64.485,"n":8671,"o":65.36,"t":"2024-12-04T05:00:00Z","v":491832,"vw":65.778681},{"c":65.65,"h":66.5699,"l":65.5,"n":5515,"o":65.97,"t":"2024-12-05T05:00:00Z","v":306835,"vw":65.907511},{"c":65.77,"h":66.08,"l":65.0775,"n":5003,"o":66.08,"t":"2024-12-06T05:00:00Z","v":225349,"vw":65.624709},{"c":67.36,"h":67.79,"l":65.79,"n":4763,"o":66.08,"t":"2024-12-09T05:00:00Z","v":287401,"vw":67.21567},{"c":66.7,"h":67.62,"l":66.57,"n":6724,"o":67.3,"t":"2024-12-10T05:00:00Z","v":423063,"vw":66.974721},{"c":67.55,"h":68.25,"l":66.99,"n":5596,"o":66.99,"t":"2024-12-11T05:00:00Z","v":314121,"vw":67.654557},{"c":66.99,"h":67.775,"l":66.39,"n":5194,"o":67.3,"t":"2024-12-12T05:00:00Z","v":215756,"vw":67.011494},{"c":66.68,"h":67.01,"l":66.425,"n":4811,"o":66.78,"t":"2024-12-13T05:00:00Z","v":169932,"vw":66.700054},{"c":65.45,"h":66.85,"l":65.45,"n":7901,"o":66.17,"t":"2024-12-16T05:00:00Z","v":538000,"vw":65.942956},{"c":65.96,"h":66.89,"l":64.52,"n":5909,"o":65,"t":"2024-12-17T05:00:00Z","v":276006,"vw":66.055},{"c":62.51,"h":66.74,"l":62.29,"n":7854,"o":65.98,"t":"2024-12-18T05:00:00Z","v":510272,"vw":64.198141},{"c":62.33,"h":63.897,"l":62.035,"n":6723,"o":62.84,"t":"2024-12-19T05:00:00Z","v":362375,"vw":62.445717},{"c":65.41,"h":66.325,"l":62.21,"n":9164,"o":62.21,"t":"2024-12-20T05:00:00Z","v":984080,"vw":65.373222},{"c":63.58,"h":64.85,"l":62.77,"n":6566,"o":64.85,"t":"2024-12-23T05:00:00Z","v":271854,"vw":63.390685},{"c":64.63,"h":64.74,"l":63.46,"n":1945,"o":63.57,"t":"2024-12-24T05:00:00Z","v":63524,"vw":64.235338},{"c":64.91,"h":65.57,"l":64.13,"n":4235,"o":64.13,"t":"2024-12-26T05:00:00Z","v":206602,"vw":64.966209},{"c":64.16,"h":65.37,"l":63.75,"n":4460,"o":65.09,"t":"2024-12-27T05:00:00Z","v":177606,"vw":64.295844},{"c":63.76,"h":64.36,"l":62.99,"n":4664,"o":63.82,"t":"2024-12-30T05:00:00Z","v":267952,"vw":63.774772},{"c":64.05,"h":64.595,"l":63.43,"n":4313,"o":64.15,"t":"2024-12-31T05:00:00Z","v":195342,"vw":64.015372},{"c":63.59,"h":64.71,"l":63.51,"n":5801,"o":64.11,"t":"2025-01-02T05:00:00Z","v":267909,"vw":63.759561},{"c":64.12,"h":64.51,"l":63.38,"n":4532,"o":63.84,"t":"2025-01-03T05:00:00Z","v":189940,"vw":64.095113},{"c":63.68,"h":65.908,"l":63.68,"n":5677,"o":64.62,"t":"2025-01-06T05:00:00Z","v":286013,"vw":64.170513},{"c":63.38,"h":64.585,"l":63.015,"n":6050,"o":63.83,"t":"2025-01-07T05:00:00Z","v":298156,"vw":63.77475},{"c":63.26,"h":63.56,"l":62.435,"n":5480,"o":63,"t":"2025-01-08T05:00:00Z","v":294694,"vw":63.211704},{"c":62.27,"h":62.87,"l":62,"n":6126,"o":62.09,"t":"2025-01-10T05:00:00Z","v":569286,"vw":62.398511},{"c":62.46,"h":63.39,"l":62.03,"n":5703,"o":62.03,"t":"2025-01-13T05:00:00Z","v":300233,"vw":62.539241},{"c":63.56,"h":63.73,"l":62.725,"n":5212,"o":63.01,"t":"2025-01-14T05:00:00Z","v":216560,"vw":63.418532},{"c":64.23,"h":65.38,"l":64.12,"n":4882,"o":64.96,"t":"2025-01-15T05:00:00Z","v":212109,"vw":64.394905},{"c":64.52,"h":64.73,"l":63.75,"n":4564,"o":64.12,"t":"2025-01-16T05:00:00Z","v":203836,"vw":64.414777},{"c":64.96,"h":65.22,"l":64.09,"n":4788,"o":64.6,"t":"2025-01-17T05:00:00Z","v":199865,"vw":64.883471},{"c":65.29,"h":66.17,"l":64.95,"n":5853,"o":65.36,"t":"2025-01-21T05:00:00Z","v":258551,"vw":65.34508},{"c":65.42,"h":65.975,"l":64.78,"n":4526,"o":65.36,"t":"2025-01-22T05:00:00Z","v":178827,"vw":65.443626},{"c":65.11,"h":66.2799,"l":64.98,"n":5762,"o":65.32,"t":"2025-01-23T05:00:00Z","v":251980,"vw":65.345381},{"c":65.62,"h":65.785,"l":64.7,"n":5532,"o":64.83,"t":"2025-01-24T05:00:00Z","v":204413,"vw":65.381434},{"c":66.21,"h":66.4567,"l":64.79,"n":5501,"o":65.31,"t":"2025-01-27T05:00:00Z","v":226567,"vw":66.194283},{"c":65.28,"h":66.75,"l":65.28,"n":6113,"o":66.13,"t":"2025-01-28T05:00:00Z","v":202474,"vw":65.711294},{"c":63.97,"h":65.955,"l":63.93,"n":6480,"o":65.41,"t":"2025-01-29T05:00:00Z","v":181043,"vw":64.373432},{"c":65.67,"h":66.04,"l":64.32,"n":6224,"o":64.48,"t":"2025-01-30T05:00:00Z","v":232148,"vw":65.587567},{"c":64.74,"h":66.09,"l":64.23,"n":4726,"o":65.82,"t":"2025-01-31T05:00:00Z","v":166397,"vw":64.97115},{"c":62.97,"h":64.46,"l":62.84,"n":6904,"o":63.38,"t":"2025-02-03T05:00:00Z","v":258699,"vw":63.32451},{"c":63.22,"h":63.9,"l":62.56,"n":6207,"o":62.77,"t":"2025-02-04T05:00:00Z","v":301439,"vw":63.234902},{"c":63.75,"h":63.915,"l":62.94,"n":5199,"o":63.31,"t":"2025-02-05T05:00:00Z","v":203645,"vw":63.492394},{"c":62.7,"h":64.825,"l":62.29,"n":6375,"o":63.98,"t":"2025-02-06T05:00:00Z","v":209259,"vw":62.805638},{"c":62.83,"h":63.44,"l":62.18,"n":7017,"o":63.07,"t":"2025-02-07T05:00:00Z","v":244418,"vw":62.906654},{"c":63.13,"h":63.56,"l":62.38,"n":4454,"o":63,"t":"2025-02-10T05:00:00Z","v":312275,"vw":63.145699},{"c":64.39,"h":64.87,"l":62.96,"n":4788,"o":63.1,"t":"2025-02-11T05:00:00Z","v":259076,"vw":64.494748},{"c":64.27,"h":64.34,"l":63.17,"n":4451,"o":63.37,"t":"2025-02-12T05:00:00Z","v":190777,"vw":64.12391},{"c":65.49,"h":65.67,"l":64.0667,"n":4036,"o":64.49,"t":"2025-02-13T05:00:00Z","v":179251,"vw":65.371908},{"c":66.41,"h":66.6,"l":65.4398,"n":4234,"o":65.94,"t":"2025-02-14T05:00:00Z","v":169644,"vw":66.068269},{"c":67.22,"h":67.3647,"l":65.98,"n":5760,"o":66.5,"t":"2025-02-18T05:00:00Z","v":288254,"vw":67.106485},{"c":66.5,"h":66.755,"l":65.6816,"n":5333,"o":66.62,"t":"2025-02-19T05:00:00Z","v":219256,"vw":66.353642},{"c":65.86,"h":66.51,"l":65.35,"n":5753,"o":66.51,"t":"2025-02-20T05:00:00Z","v":219395,"vw":65.900848},{"c":64.07,"h":66.13,"l":63.98,"n":5067,"o":66.13,"t":"2025-02-21T05:00:00Z","v":199428,"vw":64.331952},{"c":63.85,"h":64.49,"l":63.73,"n":5425,"o":64.07,"t":"2025-02-24T05:00:00Z","v":228147,"vw":64.042694},{"c":64.15,"h":64.72,"l":63.3092,"n":5282,"o":64,"t":"2025-02-25T05:00:00Z","v":176797,"vw":64.232919},{"c":63.25,"h":65.17,"l":63.13,"n":6310,"o":64.21,"t":"2025-02-26T05:00:00Z","v":224616,"vw":64.039625},{"c":62.16,"h":63.6,"l":61.76,"n":6729,"o":63.13,"t":"2025-02-27T05:00:00Z","v":526721,"vw":62.510244},{"c":61.55,"h":62.72,"l":61.17,"n":9131,"o":62.54,"t":"2025-02-28T05:00:00Z","v":976239,"vw":61.647417},{"c":62.13,"h":63.35,"l":61.7,"n":8075,"o":61.7,"t":"2025-03-03T05:00:00Z","v":286182,"vw":62.289071},{"c":60.64,"h":62.34,"l":59.96,"n":6904,"o":61.71,"t":"2025-03-04T05:00:00Z","v":312117,"vw":60.916771},{"c":62.29,"h":62.9,"l":60.57,"n":6080,"o":60.57,"t":"2025-03-05T05:00:00Z","v":211974,"vw":61.979302},{"c":62.26,"h":63.12,"l":61.7,"n":5875,"o":62.01,"t":"2025-03-06T05:00:00Z","v":219376,"vw":62.287821},{"c":62.96,"h":63.11,"l":61.16,"n":7594,"o":62.37,"t":"2025-03-07T05:00:00Z","v":261376,"vw":62.649482},{"c":62.24,"h":63.25,"l":61.85,"n":6234,"o":62.48,"t":"2025-03-10T04:00:00Z","v":274126,"vw":62.37952},{"c":59.5,"h":62.39,"l":59.46,"n":6848,"o":62.21,"t":"2025-03-11T04:00:00Z","v":209553,"vw":60.220561},{"c":58.5,"h":60.13,"l":57.94,"n":6781,"o":59.79,"t":"2025-03-12T04:00:00Z","v":259225,"vw":58.583023},{"c":56.94,"h":59.54,"l":56.81,"n":6960,"o":58.45,"t":"2025-03-13T04:00:00Z","v":278785,"vw":57.344327},{"c":57.51,"h":58.12,"l":56.7101,"n":8175,"o":57.35,"t":"2025-03-14T04:00:00Z","v":358524,"vw":57.337063},{"c":58.53,"h":58.7499,"l":57.2,"n":8949,"o":57.2,"t":"2025-03-17T04:00:00Z","v":297874,"vw":58.283803},{"c":58.51,"h":58.69,"l":57.7,"n":6856,"o":58.25,"t":"2025-03-18T04:00:00Z","v":288819,"vw":58.237384},{"c":58.77,"h":59.535,"l":58.145,"n":7850,"o":58.94,"t":"2025-03-19T04:00:00Z","v":308445,"vw":58.940603},{"c":58.04,"h":58.71,"l":57.89,"n":5812,"o":58.36,"t":"2025-03-20T04:00:00Z","v":262927,"vw":58.154215},{"c":57.6,"h":58.3,"l":57.13,"n":5935,"o":57.53,"t":"2025-03-21T04:00:00Z","v":422901,"vw":57.672002},{"c":58.3,"h":58.9,"l":57.3415,"n":6213,"o":58.25,"t":"2025-03-24T04:00:00Z","v":270199,"vw":58.23351},{"c":58.94,"h":59.19,"l":58.07,"n":5708,"o":58.07,"t":"2025-03-25T04:00:00Z","v":229002,"vw":58.855627},{"c":59.34,"h":59.97,"l":58.92,"n":7461,"o":59.41,"t":"2025-03-26T04:00:00Z","v":277944,"vw":59.378188},{"c":58.75,"h":59.3183,"l":58.11,"n":6102,"o":59.13,"t":"2025-03-27T04:00:00Z","v":246645,"vw":58.755231},{"c":58.93,"h":59.29,"l":58.1,"n":7730,"o":58.47,"t":"2025-03-28T04:00:00Z","v":384635,"vw":58.796541},{"c":59.18,"h":59.58,"l":57.995,"n":6135,"o":58.67,"t":"2025-03-31T04:00:00Z","v":403359,"vw":59.084383},{"c":60.17,"h":60.41,"l":58.3,"n":7448,"o":59.01,"t":"2025-04-01T04:00:00Z","v":260323,"vw":59.845356},{"c":60.94,"h":61.34,"l":59.58,"n":6248,"o":59.77,"t":"2025-04-02T04:00:00Z","v":273949,"vw":60.657196},{"c":57.69,"h":59.42,"l":57.485,"n":8226,"o":59.09,"t":"2025-04-03T04:00:00Z","v":319655,"vw":57.977132},{"c":54.56,"h":57.47,"l":53.5123,"n":12004,"o":56.21,"t":"2025-04-04T04:00:00Z","v":430720,"vw":54.854163},{"c":54.24,"h":54.84,"l":52,"n":8314,"o":53.11,"t":"2025-04-07T04:00:00Z","v":315201,"vw":53.978041},{"c":52.31,"h":57.2499,"l":51.745,"n":7932,"o":55.86,"t":"2025-04-08T04:00:00Z","v":302454,"vw":53.075369},{"c":57.24,"h":57.36,"l":50.05,"n":9381,"o":51.79,"t":"2025-04-09T04:00:00Z","v":391843,"vw":54.389092},{"c":54.03,"h":56.42,"l":52.63,"n":6187,"o":56.24,"t":"2025-04-10T04:00:00Z","v":258677,"vw":54.026021},{"c":53.85,"h":54.33,"l":52.36,"n":7621,"o":53.77,"t":"2025-04-11T04:00:00Z","v":372654,"vw":53.515703},{"c":53.8,"h":55.265,"l":53.49,"n":6351,"o":54.53,"t":"2025-04-14T04:00:00Z","v":277015,"vw":53.975019},{"c":54.42,"h":54.6,"l":53.555,"n":6401,"o":53.72,"t":"2025-04-15T04:00:00Z","v":280294,"vw":54.196716},{"c":53.09,"h":54.23,"l":52.37,"n":5553,"o":54.23,"t":"2025-04-16T04:00:00Z","v":178845,"vw":53.009624},{"c":53.89,"h":54.085,"l":53.03,"n":5504,"o":53.41,"t":"2025-04-17T04:00:00Z","v":172242,"vw":53.724617},{"c":52.45,"h":53.7,"l":51.8901,"n":4319,"o":53.47,"t":"2025-04-21T04:00:00Z","v":159297,"vw":52.389762},{"c":53.21,"h":53.685,"l":52.41,"n":6574,"o":52.64,"t":"2025-04-22T04:00:00Z","v":241429,"vw":53.086921},{"c":53.79,"h":55.805,"l":53.42,"n":5121,"o":54.42,"t":"2025-04-23T04:00:00Z","v":163814,"vw":54.080149},{"c":54.99,"h":55.28,"l":52.85,"n":4903,"o":53.53,"t":"2025-04-24T04:00:00Z","v":158933,"vw":54.685151},{"c":54.36,"h":55.085,"l":53.83,"n":4308,"o":55,"t":"2025-04-25T04:00:00Z","v":148926,"vw":54.365352},{"c":54.33,"h":54.7019,"l":53.55,"n":6008,"o":54.24,"t":"2025-04-28T04:00:00Z","v":235299,"vw":54.174355},{"c":54.22,"h":54.48,"l":53.38,"n":6126,"o":53.68,"t":"2025-04-29T04:00:00Z","v":196973,"vw":54.094284},{"c":54.8,"h":54.82,"l":52.88,"n":5048,"o":53.84,"t":"2025-04-30T04:00:00Z","v":237429,"vw":54.409901},{"c":56.12,"h":56.21,"l":54.485,"n":7051,"o":54.94,"t":"2025-05-01T04:00:00Z","v":228283,"vw":55.834569},{"c":58.56,"h":58.8,"l":56.72,"n":6366,"o":56.72,"t":"2025-05-02T04:00:00Z","v":216956,"vw":58.399503},{"c":57.56,"h":58.9,"l":57.44,"n":5225,"o":57.78,"t":"2025-05-05T04:00:00Z","v":178694,"vw":57.980638},{"c":55.98,"h":57.09,"l":55.8,"n":5586,"o":56.8,"t":"2025-05-06T04:00:00Z","v":161022,"vw":56.194624},{"c":55.66,"h":56.92,"l":55.11,"n":5466,"o":55.95,"t":"2025-05-07T04:00:00Z","v":212128,"vw":55.764095},{"c":56.96,"h":57.64,"l":55.745,"n":8004,"o":56.2,"t":"2025-05-08T04:00:00Z","v":254378,"vw":56.859245},{"c":57.05,"h":57.27,"l":55.85,"n":8769,"o":57.05,"t":"2025-05-09T04:00:00Z","v":207736,"vw":56.8675},{"c":59.49,"h":60.14,"l":58.9116,"n":5176,"o":59.3,"t":"2025-05-12T04:00:00Z","v":208091,"vw":59.558756},{"c":58.69,"h":59.68,"l":58.26,"n":4811,"o":59.68,"t":"2025-05-13T04:00:00Z","v":135868,"vw":58.727556},{"c":58.3,"h":59.26,"l":58.17,"n":7177,"o":58.39,"t":"2025-05-14T04:00:00Z","v":266190,"vw":58.536361},{"c":58.35,"h":58.595,"l":57.81,"n":5072,"o":58.06,"t":"2025-05-15T04:00:00Z","v":176830,"vw":58.240138},{"c":58.35,"h":59.08,"l":58.07,"n":5638,"o":58.4,"t":"2025-05-16T04:00:00Z","v":277971,"vw":58.495075},{"c":57.92,"h":58.09,"l":57.395,"n":6545,"o":57.54,"t":"2025-05-19T04:00:00Z","v":198527,"vw":57.836842},{"c":56.71,"h":57.945,"l":56.64,"n":7552,"o":57.65,"t":"2025-05-20T04:00:00Z","v":261705,"vw":57.088472},{"c":54.68,"h":56.35,"l":54.63,"n":7559,"o":55.98,"t":"2025-05-21T04:00:00Z","v":235879,"vw":55.03919},{"c":55.02,"h":55.31,"l":54.07,"n":6595,"o":54.74,"t":"2025-05-22T04:00:00Z","v":245149,"vw":54.869501},{"c":54.92,"h":55.1,"l":54.2,"n":6086,"o":54.2,"t":"2025-05-23T04:00:00Z","v":215155,"vw":54.880897},{"c":56.14,"h":56.26,"l":55.21,"n":6940,"o":55.69,"t":"2025-05-27T04:00:00Z","v":281306,"vw":56.055726},{"c":55.19,"h":56.3825,"l":55.17,"n":7124,"o":56.32,"t":"2025-05-28T04:00:00Z","v":228911,"vw":55.459893},{"c":56.38,"h":56.6,"l":54.74,"n":6777,"o":55.62,"t":"2025-05-29T04:00:00Z","v":301167,"vw":55.941874},{"c":57.04,"h":57.41,"l":56.14,"n":6829,"o":56.21,"t":"2025-05-30T04:00:00Z","v":576384,"vw":56.993388},{"c":56.81,"h":56.985,"l":55.33,"n":8821,"o":56.79,"t":"2025-06-02T04:00:00Z","v":381227,"vw":56.635187},{"c":57.55,"h":57.67,"l":56.07,"n":5833,"o":56.45,"t":"2025-06-03T04:00:00Z","v":228443,"vw":57.328379},{"c":56.12,"h":57.62,"l":56.12,"n":7643,"o":57.57,"t":"2025-06-04T04:00:00Z","v":477281,"vw":56.665662},{"c":56.51,"h":56.775,"l":55.8,"n":5230,"o":56.12,"t":"2025-06-05T04:00:00Z","v":234712,"vw":56.374731},{"c":56.96,"h":57.92,"l":56.51,"n":5986,"o":57.51,"t":"2025-06-06T04:00:00Z","v":214629,"vw":57.004963},{"c":57.34,"h":57.89,"l":56.66,"n":8971,"o":57.05,"t":"2025-06-09T04:00:00Z","v":261819,"vw":57.494468},{"c":57.62,"h":58.2843,"l":57.08,"n":5522,"o":57.56,"t":"2025-06-10T04:00:00Z","v":155993,"vw":57.771721},{"c":56.59,"h":57.87,"l":56.59,"n":5126,"o":57.87,"t":"2025-06-11T04:00:00Z","v":171961,"vw":56.868777},{"c":56.6,"h":56.875,"l":56.16,"n":5264,"o":56.2,"t":"2025-06-12T04:00:00Z","v":147666,"vw":56.505458},{"c":55.1,"h":56.275,"l":54.86,"n":6831,"o":56.03,"t":"2025-06-13T04:00:00Z","v":187565,"vw":55.271811},{"c":55.24,"h":55.92,"l":55.13,"n":7150,"o":55.34,"t":"2025-06-16T04:00:00Z","v":288475,"vw":55.499214},{"c":53.96,"h":55.37,"l":53.6101,"n":8208,"o":54.73,"t":"2025-06-17T04:00:00Z","v":341647,"vw":54.268372},{"c":54.79,"h":55.28,"l":53.89,"n":6927,"o":54.02,"t":"2025-06-18T04:00:00Z","v":306693,"vw":54.807364},{"c":54.63,"h":55.975,"l":54.5701,"n":7179,"o":55.5,"t":"2025-06-20T04:00:00Z","v":536082,"vw":54.803363},{"c":54.72,"h":55.44,"l":54.12,"n":6348,"o":54.5,"t":"2025-06-23T04:00:00Z","v":281825,"vw":54.797474},{"c":54.45,"h":55.17,"l":54.15,"n":7239,"o":55.07,"t":"2025-06-24T04:00:00Z","v":357833,"vw":54.503403},{"c":54.16,"h":54.665,"l":53.76,"n":7103,"o":54.51,"t":"2025-06-25T04:00:00Z","v":325048,"vw":54.146912},{"c":54.55,"h":54.93,"l":54.035,"n":6595,"o":54.24,"t":"2025-06-26T04:00:00Z","v":316984,"vw":54.534668},{"c":55.15,"h":55.29,"l":53.99,"n":9720,"o":54.54,"t":"2025-06-27T04:00:00Z","v":701382,"vw":54.888222},{"c":54.37,"h":55.11,"l":53.53,"n":9444,"o":55.11,"t":"2025-06-30T04:00:00Z","v":724818,"vw":54.316424},{"c":55.66,"h":56.37,"l":53.701,"n":11186,"o":54.16,"t":"2025-07-01T04:00:00Z","v":856965,"vw":55.039841},{"c":55.99,"h":56.4893,"l":55.41,"n":8585,"o":55.92,"t":"2025-07-02T04:00:00Z","v":365927,"vw":55.912893},{"c":56.76,"h":56.8,"l":55.595,"n":5269,"o":56.15,"t":"2025-07-03T04:00:00Z","v":211307,"vw":56.47048},{"c":55,"h":56.75,"l":54.99,"n":6356,"o":56.29,"t":"2025-07-07T04:00:00Z","v":310287,"vw":55.425541},{"c":55.82,"h":56.64,"l":54.7,"n":7337,"o":54.97,"t":"2025-07-08T04:00:00Z","v":313812,"vw":55.985552},{"c":56.06,"h":56.45,"l":55.475,"n":5207,"o":55.9,"t":"2025-07-09T04:00:00Z","v":270159,"vw":56.065111},{"c":56.77,"h":57.38,"l":56,"n":4310,"o":56,"t":"2025-07-10T04:00:00Z","v":221178,"vw":56.872834},{"c":55.89,"h":56.25,"l":55.51,"n":4123,"o":56.2,"t":"2025-07-11T04:00:00Z","v":210874,"vw":55.844518},{"c":55.46,"h":55.7,"l":55.12,"n":3700,"o":55.45,"t":"2025-07-14T04:00:00Z","v":176772,"vw":55.446915},{"c":54.58,"h":55.68,"l":54.28,"n":4286,"o":55.68,"t":"2025-07-15T04:00:00Z","v":180800,"vw":54.69709},{"c":54.89,"h":55.27,"l":54.17,"n":4707,"o":54.94,"t":"2025-07-16T04:00:00Z","v":213472,"vw":54.868223},{"c":55.56,"h":56.22,"l":54.72,"n":6886,"o":54.72,"t":"2025-07-17T04:00:00Z","v":309756,"vw":55.635483},{"c":55.39,"h":56.16,"l":55.1,"n":8218,"o":55.98,"t":"2025-07-18T04:00:00Z","v":387417,"vw":55.404706},{"c":55.26,"h":56.085,"l":55.125,"n":5489,"o":55.45,"t":"2025-07-21T04:00:00Z","v":197463,"vw":55.536027},{"c":56.65,"h":57.19,"l":55.44,"n":6786,"o":55.44,"t":"2025-07-22T04:00:00Z","v":342497,"vw":56.572296},{"c":56.35,"h":56.9485,"l":55.94,"n":5774,"o":56.87,"t":"2025-07-23T04:00:00Z","v":211167,"vw":56.354054},{"c":56.31,"h":56.59,"l":55.55,"n":7165,"o":55.55,"t":"2025-07-24T04:00:00Z","v":259119,"vw":56.228381},{"c":56.03,"h":56.41,"l":55.41,"n":6644,"o":56.41,"t":"2025-07-25T04:00:00Z","v":214094,"vw":55.949458},{"c":55.05,"h":56.195,"l":55.03,"n":6461,"o":56.02,"t":"2025-07-28T04:00:00Z","v":159548,"vw":55.479182},{"c":54.99,"h":55.655,"l":54.445,"n":8106,"o":55.08,"t":"2025-07-29T04:00:00Z","v":302931,"vw":54.96796},{"c":52.4,"h":55.26,"l":52.161,"n":6285,"o":55.26,"t":"2025-07-30T04:00:00Z","v":307303,"vw":52.893266},{"c":52,"h":52.42,"l":51.31,"n":8274,"o":51.78,"t":"2025-07-31T04:00:00Z","v":364553,"vw":51.745946},{"c":51.35,"h":51.97,"l":50.6,"n":7082,"o":51.97,"t":"2025-08-01T04:00:00Z","v":314712,"vw":51.22768},{"c":50.59,"h":51.89,"l":50.55,"n":6800,"o":51.37,"t":"2025-08-04T04:00:00Z","v":368328,"vw":50.998973},{"c":50.98,"h":51.68,"l":50.49,"n":8379,"o":50.66,"t":"2025-08-05T04:00:00Z","v":407570,"vw":51.048926},{"c":51.57,"h":51.77,"l":50.8,"n":6499,"o":51.29,"t":"2025-08-06T04:00:00Z","v":369373,"vw":51.449079},{"c":52.51,"h":52.59,"l":50.87,"n":8105,"o":52.01,"t":"2025-08-07T04:00:00Z","v":360827,"vw":52.122511},{"c":51.95,"h":52.86,"l":51.52,"n":8760,"o":52.86,"t":"2025-08-08T04:00:00Z","v":498355,"vw":52.067989},{"c":52.25,"h":52.71,"l":51.77,"n":8276,"o":51.96,"t":"2025-08-11T04:00:00Z","v":452464,"vw":52.345065},{"c":53.36,"h":53.905,"l":52.65,"n":6962,"o":52.65,"t":"2025-08-12T04:00:00Z","v":400236,"vw":53.310449},{"c":54.02,"h":54.25,"l":52.95,"n":7205,"o":53.2,"t":"2025-08-13T04:00:00Z","v":443212,"vw":53.737385},{"c":53.53,"h":53.83,"l":53.16,"n":6111,"o":53.42,"t":"2025-08-14T04:00:00Z","v":322995,"vw":53.511978},{"c":53.06,"h":53.9787,"l":53,"n":5788,"o":53.75,"t":"2025-08-15T04:00:00Z","v":285557,"vw":53.308977},{"c":53.16,"h":53.27,"l":52.68,"n":7491,"o":53.14,"t":"2025-08-18T04:00:00Z","v":387337,"vw":53.028117},{"c":53.74,"h":54.6,"l":53,"n":8012,"o":53.4,"t":"2025-08-19T04:00:00Z","v":420087,"vw":53.863882},{"c":52.53,"h":53.91,"l":52.52,"n":7971,"o":53.67,"t":"2025-08-20T04:00:00Z","v":444232,"vw":52.97295},{"c":51.79,"h":52.49,"l":51.62,"n":5909,"o":52.22,"t":"2025-08-21T04:00:00Z","v":298555,"vw":52.019776},{"c":53.79,"h":54.26,"l":51.9,"n":7066,"o":52.19,"t":"2025-08-22T04:00:00Z","v":300181,"vw":53.711458},{"c":52.19,"h":53.64,"l":52,"n":6222,"o":53.38,"t":"2025-08-25T04:00:00Z","v":252472,"vw":52.513152},{"c":52.5,"h":52.5721,"l":51.72,"n":8557,"o":52.38,"t":"2025-08-26T04:00:00Z","v":651478,"vw":52.300829},{"c":52.74,"h":53.02,"l":52.16,"n":7367,"o":52.16,"t":"2025-08-27T04:00:00Z","v":300120,"vw":52.697042},{"c":52.04,"h":53.17,"l":51.58,"n":7603,"o":53.17,"t":"2025-08-28T04:00:00Z","v":280162,"vw":51.990939},{"c":52.24,"h":52.31,"l":51.46,"n":6496,"o":52.08,"t":"2025-08-29T04:00:00Z","v":285754,"vw":52.054556},{"c":51.8,"h":52.2,"l":50.8,"n":6295,"o":51.62,"t":"2025-09-02T04:00:00Z","v":215568,"vw":51.695182},{"c":51.63,"h":51.995,"l":51.28,"n":6124,"o":51.74,"t":"2025-09-03T04:00:00Z","v":259366,"vw":51.588493},{"c":52.63,"h":52.64,"l":51.53,"n":6241,"o":51.75,"t":"2025-09-04T04:00:00Z","v":250291,"vw":52.251571},{"c":53.57,"h":53.75,"l":52.35,"n":8019,"o":52.61,"t":"2025-09-05T04:00:00Z","v":297767,"vw":53.258488},{"c":51.63,"h":54.2099,"l":51.26,"n":15162,"o":54,"t":"2025-09-08T04:00:00Z","v":1093588,"vw":52.184513},{"c":52.73,"h":52.86,"l":51.67,"n":11028,"o":52.01,"t":"2025-09-09T04:00:00Z","v":476118,"vw":52.256234},{"c":52.42,"h":53.0999,"l":52.02,"n":9991,"o":52.43,"t":"2025-09-10T04:00:00Z","v":418167,"vw":52.392809},{"c":53.55,"h":53.79,"l":52.2,"n":12331,"o":52.35,"t":"2025-09-11T04:00:00Z","v":427814,"vw":53.345208},{"c":52.66,"h":53.51,"l":52.36,"n":8125,"o":53.51,"t":"2025-09-12T04:00:00Z","v":277022,"vw":52.708453},{"c":51.64,"h":53.1,"l":51.465,"n":10454,"o":52.8,"t":"2025-09-15T04:00:00Z","v":432549,"vw":51.973769},{"c":51.95,"h":52.2,"l":51.43,"n":7423,"o":51.72,"t":"2025-09-16T04:00:00Z","v":280036,"vw":51.916933},{"c":51.34,"h":53.35,"l":51.22,"n":8468,"o":52,"t":"2025-09-17T04:00:00Z","v":387553,"vw":52.027883},{"c":51.16,"h":51.96,"l":51.025,"n":7275,"o":51.74,"t":"2025-09-18T04:00:00Z","v":333150,"vw":51.326061},{"c":50.57,"h":51.53,"l":50.36,"n":10109,"o":51.53,"t":"2025-09-19T04:00:00Z","v":864043,"vw":50.588744},{"c":50.65,"h":51,"l":49.82,"n":7187,"o":50.35,"t":"2025-09-22T04:00:00Z","v":388179,"vw":50.392252},{"c":51.39,"h":52.23,"l":50.75,"n":11590,"o":50.77,"t":"2025-09-23T04:00:00Z","v":640971,"vw":51.565956},{"c":51.19,"h":51.74,"l":50.84,"n":9441,"o":51,"t":"2025-09-24T04:00:00Z","v":416712,"vw":51.261012},{"c":51.11,"h":51.4327,"l":50.27,"n":10438,"o":50.77,"t":"2025-09-25T04:00:00Z","v":467638,"vw":50.916643},{"c":51.5,"h":52.42,"l":50.525,"n":8741,"o":51.21,"t":"2025-09-26T04:00:00Z","v":413423,"vw":51.727731},{"c":51.64,"h":52.17,"l":51.17,"n":8272,"o":51.79,"t":"2025-09-29T04:00:00Z","v":452419,"vw":51.670741},{"c":50.9,"h":51.545,"l":50.47,"n":10178,"o":51.38,"t":"2025-09-30T04:00:00Z","v":404807,"vw":50.916137},{"c":51.15,"h":51.58,"l":50.49,"n":12830,"o":50.58,"t":"2025-10-01T04:00:00Z","v":446841,"vw":51.157005},{"c":51.8,"h":51.87,"l":51.08,"n":8727,"o":51.08,"t":"2025-10-02T04:00:00Z","v":298951,"vw":51.657825},{"c":51.52,"h":52.31,"l":51.37,"n":7355,"o":52.01,"t":"2025-10-03T04:00:00Z","v":294028,"vw":51.623247},{"c":50.87,"h":51.845,"l":50.77,"n":9481,"o":51.52,"t":"2025-10-06T04:00:00Z","v":327486,"vw":50.971866},{"c":49.64,"h":51.4181,"l":49.64,"n":9421,"o":51.21,"t":"2025-10-07T04:00:00Z","v":442126,"vw":49.937187},{"c":50.46,"h":50.56,"l":49.1,"n":8060,"o":49.7,"t":"2025-10-08T04:00:00Z","v":294299,"vw":50.330772},{"c":50.46,"h":50.69,"l":49.96,"n":8222,"o":50.64,"t":"2025-10-09T04:00:00Z","v":343565,"vw":50.392613},{"c":49.28,"h":50.87,"l":49.135,"n":8310,"o":50.87,"t":"2025-10-10T04:00:00Z","v":803598,"vw":49.525775},{"c":50.51,"h":50.59,"l":49.25,"n":6860,"o":49.53,"t":"2025-10-13T04:00:00Z","v":264756,"vw":50.270292},{"c":50.81,"h":51.22,"l":50.02,"n":6706,"o":50.11,"t":"2025-10-14T04:00:00Z","v":277931,"vw":50.849554},{"c":50.47,"h":51.34,"l":50.36,"n":7749,"o":51.01,"t":"2025-10-15T04:00:00Z","v":370098,"vw":50.52276},{"c":50.3,"h":51.42,"l":49.99,"n":11697,"o":50.67,"t":"2025-10-16T04:00:00Z","v":464707,"vw":50.570494},{"c":50.15,"h":50.67,"l":49.62,"n":7162,"o":50.4,"t":"2025-10-17T04:00:00Z","v":286961,"vw":50.088259},{"c":50.75,"h":50.99,"l":50.12,"n":6626,"o":50.28,"t":"2025-10-20T04:00:00Z","v":250598,"vw":50.758005},{"c":51.22,"h":51.5,"l":50.63,"n":5550,"o":50.8,"t":"2025-10-21T04:00:00Z","v":245202,"vw":51.190437},{"c":50.61,"h":51.5,"l":50.47,"n":6842,"o":51.4,"t":"2025-10-22T04:00:00Z","v":261742,"vw":50.795707},{"c":50.31,"h":50.815,"l":49.745,"n":10963,"o":50.47,"t":"2025-10-23T04:00:00Z","v":446516,"vw":50.282867},{"c":50.7,"h":50.86,"l":50.3,"n":7378,"o":50.66,"t":"2025-10-24T04:00:00Z","v":223028,"vw":50.681636},{"c":50.24,"h":50.91,"l":49.98,"n":7338,"o":50.91,"t":"2025-10-27T04:00:00Z","v":331350,"vw":50.276236},{"c":49.61,"h":50.39,"l":49.45,"n":9412,"o":50.1,"t":"2025-10-28T04:00:00Z","v":360015,"vw":49.792831},{"c":48.72,"h":49.76,"l":48.51,"n":9552,"o":49.48,"t":"2025-10-29T04:00:00Z","v":489628,"vw":48.914861},{"c":47.78,"h":48.9,"l":47.54,"n":10578,"o":48.78,"t":"2025-10-30T04:00:00Z","v":395554,"vw":48.19841},{"c":48.49,"h":48.63,"l":46.925,"n":11200,"o":47.5,"t":"2025-10-31T04:00:00Z","v":872604,"vw":48.186088},{"c":48.48,"h":48.62,"l":47.59,"n":11623,"o":48.13,"t":"2025-11-03T05:00:00Z","v":507838,"vw":48.271636},{"c":49.19,"h":49.21,"l":47.83,"n":8557,"o":48,"t":"2025-11-04T05:00:00Z","v":510567,"vw":48.799962},{"c":48.77,"h":49.55,"l":48.63,"n":13528,"o":49.12,"t":"2025-11-05T05:00:00Z","v":643646,"vw":48.944423},{"c":48.54,"h":50.445,"l":47.73,"n":17161,"o":48.96,"t":"2025-11-06T05:00:00Z","v":879956,"vw":48.642291},{"c":48.4,"h":49.23,"l":48.27,"n":12180,"o":48.56,"t":"2025-11-07T05:00:00Z","v":561994,"vw":48.65771},{"c":47.87,"h":48.54,"l":47.43,"n":10412,"o":48.54,"t":"2025-11-10T05:00:00Z","v":502992,"vw":47.853022},{"c":48.28,"h":48.66,"l":47.6,"n":10233,"o":47.91,"t":"2025-11-11T05:00:00Z","v":461180,"vw":48.221765},{"c":48.21,"h":48.74,"l":47.82,"n":12702,"o":48.22,"t":"2025-11-12T05:00:00Z","v":666577,"vw":48.305227},{"c":46.76,"h":48.42,"l":46.71,"n":15567,"o":47.95,"t":"2025-11-13T05:00:00Z","v":723757,"vw":47.310405},{"c":47.22,"h":47.52,"l":46.15,"n":13382,"o":46.66,"t":"2025-11-14T05:00:00Z","v":657642,"vw":47.052232},{"c":45.02,"h":47.52,"l":44.9,"n":14844,"o":46.81,"t":"2025-11-17T05:00:00Z","v":892536,"vw":45.819057},{"c":44.78,"h":45.39,"l":44.57,"n":16839,"o":45.14,"t":"2025-11-18T05:00:00Z","v":797252,"vw":44.887256},{"c":45.35,"h":45.58,"l":44.395,"n":11395,"o":44.71,"t":"2025-11-19T05:00:00Z","v":736792,"vw":45.250418},{"c":45.07,"h":46.275,"l":45,"n":15145,"o":45.54,"t":"2025-11-20T05:00:00Z","v":723360,"vw":45.368672},{"c":46.41,"h":46.55,"l":44.96,"n":12304,"o":45.17,"t":"2025-11-21T05:00:00Z","v":577577,"vw":46.129368},{"c":45.85,"h":46.4399,"l":45.47,"n":27155,"o":45.73,"t":"2025-11-24T05:00:00Z","v":7337752,"vw":45.862264},{"c":47.19,"h":47.47,"l":45.65,"n":10350,"o":46.3,"t":"2025-11-25T05:00:00Z","v":586480,"vw":47.140409},{"c":47.65,"h":48.02,"l":47.005,"n":13840,"o":47.12,"t":"2025-11-26T05:00:00Z","v":926172,"vw":47.620982},{"c":48.11,"h":48.44,"l":47.55,"n":6777,"o":47.92,"t":"2025-11-28T05:00:00Z","v":373393,"vw":48.14536},{"c":48.28,"h":48.9,"l":47.625,"n":10179,"o":47.92,"t":"2025-12-01T05:00:00Z","v":692008,"vw":48.523116},{"c":48.71,"h":48.745,"l":47.52,"n":8095,"o":48.3,"t":"2025-12-02T05:00:00Z","v":407772,"vw":48.481482},{"c":49.59,"h":49.88,"l":48.78,"n":10093,"o":48.78,"t":"2025-12-03T05:00:00Z","v":485255,"vw":49.410846},{"c":48.74,"h":49.8299,"l":48.58,"n":11974,"o":49.6,"t":"2025-12-04T05:00:00Z","v":536403,"vw":48.953095},{"c":48.74,"h":49.41,"l":48.585,"n":12065,"o":48.74,"t":"2025-12-05T05:00:00Z","v":502670,"vw":48.848662},{"c":48.58,"h":49.205,"l":48.14,"n":11860,"o":48.69,"t":"2025-12-08T05:00:00Z","v":694143,"vw":48.589437},{"c":46.94,"h":48.8,"l":46.91,"n":10383,"o":48.35,"t":"2025-12-09T05:00:00Z","v":574002,"vw":47.404449},{"c":50.27,"h":50.35,"l":47.06,"n":11027,"o":47.06,"t":"2025-12-10T05:00:00Z","v":699187,"vw":49.568104},{"c":50.44,"h":51.12,"l":50.05,"n":11731,"o":50.49,"t":"2025-12-11T05:00:00Z","v":656480,"vw":50.445608},{"c":49.46,"h":50.72,"l":49.255,"n":7593,"o":50.72,"t":"2025-12-12T05:00:00Z","v":333008,"vw":49.667354},{"c":48.79,"h":49.625,"l":48.12,"n":8300,"o":49.38,"t":"2025-12-15T05:00:00Z","v":541947,"vw":48.721919},{"c":48.48,"h":49.12,"l":48.1102,"n":8023,"o":48.81,"t":"2025-12-16T05:00:00Z","v":410147,"vw":48.525154},{"c":48.32,"h":49.32,"l":48.23,"n":8193,"o":48.77,"t":"2025-12-17T05:00:00Z","v":404778,"vw":48.49359},{"c":48.36,"h":49.0309,"l":47.55,"n":6840,"o":48.6,"t":"2025-12-18T05:00:00Z","v":401559,"vw":48.278414},{"c":47.48,"h":48.05,"l":47.29,"n":7714,"o":47.91,"t":"2025-12-19T05:00:00Z","v":707539,"vw":47.543614},{"c":47.77,"h":48.11,"l":47.34,"n":7031,"o":47.42,"t":"2025-12-22T05:00:00Z","v":369301,"vw":47.790921},{"c":47.41,"h":47.84,"l":47.16,"n":6958,"o":47.59,"t":"2025-12-23T05:00:00Z","v":252185,"vw":47.429892},{"c":47.56,"h":47.59,"l":47.11,"n":4118,"o":47.44,"t":"2025-12-24T05:00:00Z","v":192405,"vw":47.366064},{"c":47.64,"h":47.81,"l":47.2,"n":5497,"o":47.2,"t":"2025-12-26T05:00:00Z","v":256968,"vw":47.618037},{"c":46.91,"h":47.78,"l":46.82,"n":7068,"o":47.53,"t":"2025-12-29T05:00:00Z","v":348842,"vw":46.99747},{"c":47.27,"h":47.35,"l":46.7,"n":6659,"o":46.7,"t":"2025-12-30T05:00:00Z","v":303261,"vw":47.160006},{"c":46.74,"h":47.26,"l":46.66,"n":4678,"o":46.99,"t":"2025-12-31T05:00:00Z","v":251303,"vw":46.852862},{"c":46.82,"h":47.333,"l":46.44,"n":5282,"o":46.9,"t":"2026-01-02T05:00:00Z","v":256515,"vw":46.865352},{"c":48.9,"h":49.235,"l":46.66,"n":8482,"o":46.66,"t":"2026-01-05T05:00:00Z","v":381666,"vw":48.752078},{"c":49.33,"h":49.49,"l":48.285,"n":7647,"o":48.59,"t":"2026-01-06T05:00:00Z","v":415629,"vw":49.143594},{"c":49.08,"h":49.97,"l":48.49,"n":7088,"o":49.47,"t":"2026-01-07T05:00:00Z","v":277708,"vw":48.949164},{"c":50.36,"h":50.42,"l":48.5924,"n":6729,"o":48.82,"t":"2026-01-08T05:00:00Z","v":282730,"vw":50.146807},{"c":50.6,"h":50.81,"l":49.82,"n":6260,"o":50.5,"t":"2026-01-09T05:00:00Z","v":275993,"vw":50.489625},{"c":50.78,"h":51.15,"l":50.22,"n":7751,"o":50.34,"t":"2026-01-12T05:00:00Z","v":325676,"vw":50.802407},{"c":51.73,"h":51.79,"l":50.38,"n":7411,"o":51,"t":"2026-01-13T05:00:00Z","v":356832,"vw":51.441583},{"c":52.01,"h":52.34,"l":51.265,"n":9423,"o":51.7,"t":"2026-01-14T05:00:00Z","v":264775,"vw":51.957294},{"c":52.73,"h":53.18,"l":51.9,"n":5773,"o":52.26,"t":"2026-01-15T05:00:00Z","v":205989,"vw":52.622724},{"c":52.53,"h":52.79,"l":52.32,"n":6559,"o":52.35,"t":"2026-01-16T05:00:00Z","v":311638,"vw":52.565541},{"c":51.49,"h":52.2985,"l":51.255,"n":7721,"o":51.98,"t":"2026-01-20T05:00:00Z","v":294127,"vw":51.62559},{"c":53.7,"h":53.815,"l":52,"n":7763,"o":52,"t":"2026-01-21T05:00:00Z","v":342575,"vw":53.262609},{"c":53.85,"h":54.57,"l":53.095,"n":7802,"o":53.44,"t":"2026-01-22T05:00:00Z","v":334831,"vw":53.975195},{"c":53.17,"h":53.82,"l":53.01,"n":6796,"o":53.5,"t":"2026-01-23T05:00:00Z","v":231882,"vw":53.290271},{"c":52.36,"h":53.355,"l":52.095,"n":6126,"o":53.03,"t":"2026-01-26T05:00:00Z","v":280631,"vw":52.499183},{"c":51.79,"h":52.715,"l":51.75,"n":6935,"o":52.31,"t":"2026-01-27T05:00:00Z","v":310639,"vw":52.023794},{"c":50.63,"h":51.81,"l":50.59,"n":9967,"o":51.49,"t":"2026-01-28T05:00:00Z","v":398113,"vw":50.995511},{"c":52,"h":52,"l":50.52,"n":9127,"o":51.03,"t":"2026-01-29T05:00:00Z","v":487333,"vw":51.631498},{"c":51.31,"h":51.67,"l":50.485,"n":7989,"o":51.47,"t":"2026-01-30T05:00:00Z","v":408038,"vw":51.163728},{"c":51.83,"h":52.13,"l":50.795,"n":7960,"o":51.04,"t":"2026-02-02T05:00:00Z","v":368141,"vw":51.835056},{"c":52.16,"h":53.36,"l":51.53,"n":9714,"o":51.75,"t":"2026-02-03T05:00:00Z","v":424349,"vw":52.22222},{"c":53.26,"h":54.07,"l":52.03,"n":11874,"o":52.6,"t":"2026-02-04T05:00:00Z","v":539540,"vw":53.389762},{"c":45.52,"h":51.945,"l":45.37,"n":17238,"o":51.7,"t":"2026-02-05T05:00:00Z","v":788541,"vw":46.681575},{"c":45.67,"h":46.94,"l":45.41,"n":13087,"o":46,"t":"2026-02-06T05:00:00Z","v":916489,"vw":45.933344},{"c":45.05,"h":45.695,"l":44.18,"n":16718,"o":45.41,"t":"2026-02-09T05:00:00Z","v":1180177,"vw":44.758222},{"c":46.46,"h":46.905,"l":45.15,"n":9774,"o":45.24,"t":"2026-02-10T05:00:00Z","v":584951,"vw":46.164342},{"c":45.48,"h":47.2,"l":45.34,"n":9246,"o":46.4,"t":"2026-02-11T05:00:00Z","v":512083,"vw":45.893755},{"c":44.8,"h":46.57,"l":43.93,"n":10524,"o":45.75,"t":"2026-02-12T05:00:00Z","v":524940,"vw":44.801744},{"c":46.07,"h":46.21,"l":44.5,"n":9843,"o":44.81,"t":"2026-02-13T05:00:00Z","v":383809,"vw":45.777053},{"c":46.56,"h":46.86,"l":45.62,"n":9895,"o":46.08,"t":"2026-02-17T05:00:00Z","v":397008,"vw":46.464077},{"c":47.58,"h":47.95,"l":46.51,"n":10315,"o":47,"t":"2026-02-18T05:00:00Z","v":424671,"vw":47.581135},{"c":47.82,"h":47.9999,"l":46.95,"n":8075,"o":47.15,"t":"2026-02-19T05:00:00Z","v":276130,"vw":47.60406},{"c":47.84,"h":48.62,"l":47.35,"n":6985,"o":47.83,"t":"2026-02-20T05:00:00Z","v":351858,"vw":47.895215},{"c":46.9,"h":47.52,"l":46.4177,"n":8462,"o":47,"t":"2026-02-23T05:00:00Z","v":381184,"vw":46.988581},{"c":47.29,"h":48.02,"l":46.96,"n":8428,"o":46.96,"t":"2026-02-24T05:00:00Z","v":314474,"vw":47.465206},{"c":46.44,"h":47.62,"l":45.997,"n":7929,"o":47.62,"t":"2026-02-25T05:00:00Z","v":330344,"vw":46.400863},{"c":46.81,"h":47.4151,"l":45.94,"n":7668,"o":46.68,"t":"2026-02-26T05:00:00Z","v":308238,"vw":46.777071},{"c":47.16,"h":47.18,"l":45.89,"n":10101,"o":46.27,"t":"2026-02-27T05:00:00Z","v":429350,"vw":46.982043},{"c":48.31,"h":48.615,"l":45.9201,"n":8922,"o":46.51,"t":"2026-03-02T05:00:00Z","v":363183,"vw":47.968731},{"c":47.28,"h":48.32,"l":46.425,"n":8340,"o":47.48,"t":"2026-03-03T05:00:00Z","v":349867,"vw":47.464723},{"c":47.17,"h":48.31,"l":47.12,"n":7790,"o":47.7,"t":"2026-03-04T05:00:00Z","v":377586,"vw":47.346083},{"c":47.06,"h":47.31,"l":46.535,"n":8670,"o":46.67,"t":"2026-03-05T05:00:00Z","v":473823,"vw":46.973308},{"c":46.09,"h":46.84,"l":45.28,"n":9929,"o":46.84,"t":"2026-03-06T05:00:00Z","v":385720,"vw":46.090006},{"c":45.24,"h":45.72,"l":44.42,"n":9500,"o":45.72,"t":"2026-03-09T04:00:00Z","v":350365,"vw":44.921716},{"c":44.67,"h":45.47,"l":44.6,"n":6721,"o":45.16,"t":"2026-03-10T04:00:00Z","v":398010,"vw":44.896428},{"c":44.07,"h":45.08,"l":43.97,"n":7206,"o":44.76,"t":"2026-03-11T04:00:00Z","v":335931,"vw":44.225787},{"c":42.41,"h":44.165,"l":42.15,"n":13513,"o":43.9,"t":"2026-03-12T04:00:00Z","v":814453,"vw":42.762339},{"c":42.96,"h":43.16,"l":42.37,"n":6581,"o":42.93,"t":"2026-03-13T04:00:00Z","v":283933,"vw":42.886191},{"c":42.41,"h":43.7,"l":42.275,"n":7305,"o":43,"t":"2026-03-16T04:00:00Z","v":359810,"vw":42.55672},{"c":42.6,"h":43.73,"l":42.58,"n":10258,"o":42.83,"t":"2026-03-17T04:00:00Z","v":457815,"vw":43.091436},{"c":41.36,"h":42.8401,"l":41.36,"n":11126,"o":42.59,"t":"2026-03-18T04:00:00Z","v":627038,"vw":41.878409},{"c":40.63,"h":41.07,"l":40.205,"n":13625,"o":41.07,"t":"2026-03-19T04:00:00Z","v":698828,"vw":40.551606},{"c":39.91,"h":41.02,"l":39.62,"n":10705,"o":40.78,"t":"2026-03-20T04:00:00Z","v":733925,"vw":40.054028},{"c":42.09,"h":42.22,"l":40.86,"n":8207,"o":41.13,"t":"2026-03-23T04:00:00Z","v":429568,"vw":41.920698},{"c":41.79,"h":43.02,"l":41.18,"n":7598,"o":41.44,"t":"2026-03-24T04:00:00Z","v":405375,"vw":42.05898},{"c":42.86,"h":43.22,"l":42.08,"n":6786,"o":42.45,"t":"2026-03-25T04:00:00Z","v":392297,"vw":42.838012},{"c":42.9,"h":43.3,"l":42.33,"n":8389,"o":42.45,"t":"2026-03-26T04:00:00Z","v":467136,"vw":42.731342},{"c":42.86,"h":43.415,"l":42.38,"n":8171,"o":43.07,"t":"2026-03-27T04:00:00Z","v":305923,"vw":42.926095},{"c":43.27,"h":43.9,"l":42.89,"n":8106,"o":43.23,"t":"2026-03-30T04:00:00Z","v":316688,"vw":43.36882},{"c":44.67,"h":45.21,"l":43.48,"n":11232,"o":43.84,"t":"2026-03-31T04:00:00Z","v":359113,"vw":44.301626},{"c":44.12,"h":45.48,"l":44.11,"n":8537,"o":44.72,"t":"2026-04-01T04:00:00Z","v":299177,"vw":44.505835},{"c":44.04,"h":44.715,"l":43.1001,"n":9467,"o":43.78,"t":"2026-04-02T04:00:00Z","v":515505,"vw":44.039612},{"c":44.92,"h":45.08,"l":43.46,"n":10685,"o":43.46,"t":"2026-04-06T04:00:00Z","v":501035,"vw":44.727011},{"c":45.04,"h":45.8,"l":44.66,"n":7451,"o":44.68,"t":"2026-04-07T04:00:00Z","v":276103,"vw":45.142668},{"c":46.63,"h":47.08,"l":45.98,"n":7624,"o":46.32,"t":"2026-04-08T04:00:00Z","v":335113,"vw":46.537489},{"c":46.37,"h":47.06,"l":45.86,"n":9143,"o":46.12,"t":"2026-04-09T04:00:00Z","v":310590,"vw":46.372036},{"c":47.27,"h":47.34,"l":46.27,"n":6214,"o":46.43,"t":"2026-04-10T04:00:00Z","v":216992,"vw":47.036346},{"c":48.15,"h":48.39,"l":46.54,"n":8155,"o":47.03,"t":"2026-04-13T04:00:00Z","v":382503,"vw":47.735249},{"c":47.69,"h":48.665,"l":47.54,"n":7024,"o":48.16,"t":"2026-04-14T04:00:00Z","v":295735,"vw":47.797565},{"c":47.09,"h":47.89,"l":46.71,"n":7996,"o":47.73,"t":"2026-04-15T04:00:00Z","v":314334,"vw":47.002709},{"c":47.78,"h":48.14,"l":46.94,"n":7094,"o":46.94,"t":"2026-04-16T04:00:00Z","v":244188,"vw":47.735345},{"c":48.97,"h":49.255,"l":48.13,"n":8076,"o":48.13,"t":"2026-04-17T04:00:00Z","v":297258,"vw":48.942468},{"c":49.45,"h":49.915,"l":48.81,"n":7183,"o":49.25,"t":"2026-04-20T04:00:00Z","v":256720,"vw":49.509285},{"c":49.82,"h":50.245,"l":49.16,"n":7315,"o":49.71,"t":"2026-04-21T04:00:00Z","v":228626,"vw":49.7735},{"c":49.51,"h":50.49,"l":49.27,"n":6933,"o":50.38,"t":"2026-04-22T04:00:00Z","v":257802,"vw":49.614403},{"c":49.51,"h":50.27,"l":49.37,"n":8165,"o":49.75,"t":"2026-04-23T04:00:00Z","v":285986,"vw":49.752905},{"c":48.87,"h":49.41,"l":48.6,"n":8490,"o":49.39,"t":"2026-04-24T04:00:00Z","v":394430,"vw":48.861101},{"c":48.63,"h":49.375,"l":48.17,"n":7617,"o":48.79,"t":"2026-04-27T04:00:00Z","v":387869,"vw":48.928447},{"c":48.97,"h":49.41,"l":48.55,"n":8285,"o":48.97,"t":"2026-04-28T04:00:00Z","v":316239,"vw":48.911511},{"c":47.35,"h":48.69,"l":46.66,"n":9110,"o":48.69,"t":"2026-04-29T04:00:00Z","v":334929,"vw":47.447246},{"c":47.69,"h":48.14,"l":47.0099,"n":8116,"o":47.09,"t":"2026-04-30T04:00:00Z","v":444042,"vw":47.76851},{"c":48.11,"h":48.17,"l":47.4,"n":6781,"o":47.85,"t":"2026-05-01T04:00:00Z","v":321340,"vw":47.859073},{"c":46.82,"h":47.92,"l":46.36,"n":8908,"o":47.71,"t":"2026-05-04T04:00:00Z","v":357539,"vw":46.728482},{"c":47.08,"h":48.07,"l":47.01,"n":9098,"o":47.07,"t":"2026-05-05T04:00:00Z","v":348308,"vw":47.270984},{"c":48.01,"h":48.82,"l":46.8,"n":8685,"o":47.79,"t":"2026-05-06T04:00:00Z","v":1118332,"vw":47.140635},{"c":47.94,"h":48.53,"l":47.3701,"n":9097,"o":48.53,"t":"2026-05-07T04:00:00Z","v":340411,"vw":47.895758},{"c":48.35,"h":48.68,"l":47.74,"n":7440,"o":47.89,"t":"2026-05-08T04:00:00Z","v":295235,"vw":48.312958},{"c":47.44,"h":48.68,"l":47.44,"n":7207,"o":48.61,"t":"2026-05-11T04:00:00Z","v":348722,"vw":47.68873},{"c":46.74,"h":47.8,"l":46.445,"n":6733,"o":47.8,"t":"2026-05-12T04:00:00Z","v":233103,"vw":46.780907},{"c":45.96,"h":46.88,"l":45.39,"n":8534,"o":46.88,"t":"2026-05-13T04:00:00Z","v":331566,"vw":45.972268},{"c":45.71,"h":46.35,"l":45.5,"n":8352,"o":46.09,"t":"2026-05-14T04:00:00Z","v":332340,"vw":45.842955},{"c":44.86,"h":46.17,"l":44.74,"n":7090,"o":46.17,"t":"2026-05-15T04:00:00Z","v":345221,"vw":45.006279},{"c":45.41,"h":45.91,"l":44.75,"n":9335,"o":44.89,"t":"2026-05-18T04:00:00Z","v":370664,"vw":45.480496},{"c":44.83,"h":45.8,"l":44.55,"n":7634,"o":45.8,"t":"2026-05-19T04:00:00Z","v":245129,"vw":45.004756},{"c":45.99,"h":46.09,"l":44.2909,"n":8253,"o":45,"t":"2026-05-20T04:00:00Z","v":313942,"vw":45.797699},{"c":46.84,"h":46.91,"l":44.87,"n":8838,"o":45.3,"t":"2026-05-21T04:00:00Z","v":397806,"vw":46.281787},{"c":47.1,"h":47.25,"l":46.34,"n":8538,"o":46.69,"t":"2026-05-22T04:00:00Z","v":397870,"vw":46.962395},{"c":46.37,"h":47.42,"l":46.27,"n":11391,"o":47.25,"t":"2026-05-26T04:00:00Z","v":439807,"vw":46.547463},{"c":47.13,"h":47.27,"l":45.98,"n":11451,"o":46.53,"t":"2026-05-27T04:00:00Z","v":503258,"vw":46.99987},{"c":51.85,"h":52.41,"l":43.87,"n":22868,"o":46.23,"t":"2026-05-28T04:00:00Z","v":1120137,"vw":51.079847},{"c":52.02,"h":52.42,"l":50.52,"n":15873,"o":51.07,"t":"2026-05-29T04:00:00Z","v":878052,"vw":51.826736},{"c":50.54,"h":51.8,"l":49.96,"n":11569,"o":51.17,"t":"2026-06-01T04:00:00Z","v":487840,"vw":50.530195},{"c":50.29,"h":50.93,"l":49.76,"n":10468,"o":50.49,"t":"2026-06-02T04:00:00Z","v":551355,"vw":50.223403},{"c":49.26,"h":50.34,"l":49.11,"n":7211,"o":49.94,"t":"2026-06-03T04:00:00Z","v":236244,"vw":49.443006},{"c":50.44,"h":50.49,"l":49.03,"n":8437,"o":49.88,"t":"2026-06-04T04:00:00Z","v":349909,"vw":49.930849},{"c":51.49,"h":51.8999,"l":50.25,"n":9151,"o":50.4,"t":"2026-06-05T04:00:00Z","v":288551,"vw":51.317263},{"c":53.16,"h":53.54,"l":51.89,"n":12867,"o":51.89,"t":"2026-06-08T04:00:00Z","v":479547,"vw":53.180819},{"c":54.99,"h":55.38,"l":52.81,"n":14485,"o":53.12,"t":"2026-06-09T04:00:00Z","v":722441,"vw":54.693962},{"c":54.53,"h":55.275,"l":54.34,"n":11138,"o":54.95,"t":"2026-06-10T04:00:00Z","v":387344,"vw":54.650844},{"c":54.61,"h":55.1,"l":54.245,"n":10728,"o":54.78,"t":"2026-06-11T04:00:00Z","v":374543,"vw":54.658514},{"c":55.4,"h":55.7034,"l":54,"n":11054,"o":54.37,"t":"2026-06-12T04:00:00Z","v":455330,"vw":55.002314},{"c":55.05,"h":56,"l":54.84,"n":9472,"o":55.07,"t":"2026-06-15T04:00:00Z","v":409306,"vw":55.186634},{"c":55.06,"h":56.07,"l":54.94,"n":9993,"o":55.17,"t":"2026-06-16T04:00:00Z","v":431659,"vw":55.315784},{"c":54.05,"h":55.71,"l":53.73,"n":9989,"o":54.73,"t":"2026-06-17T04:00:00Z","v":448853,"vw":54.537429},{"c":54.84,"h":55.1,"l":54.32,"n":9351,"o":54.65,"t":"2026-06-18T04:00:00Z","v":706227,"vw":54.817301},{"c":55.41,"h":55.79,"l":54.2,"n":11590,"o":54.2,"t":"2026-06-22T04:00:00Z","v":579891,"vw":55.295504},{"c":55.44,"h":56.5899,"l":54.51,"n":8624,"o":55.45,"t":"2026-06-23T04:00:00Z","v":510514,"vw":55.587606},{"c":56.36,"h":56.71,"l":55.59,"n":13231,"o":55.78,"t":"2026-06-24T04:00:00Z","v":768387,"vw":56.310999},{"c":58.06,"h":58.185,"l":56.5,"n":10428,"o":56.5,"t":"2026-06-25T04:00:00Z","v":500642,"vw":57.766146},{"c":58.77,"h":58.99,"l":57.8,"n":11504,"o":58.14,"t":"2026-06-26T04:00:00Z","v":1629271,"vw":58.697081},{"c":59.23,"h":59.46,"l":57.975,"n":11005,"o":58.66,"t":"2026-06-29T04:00:00Z","v":527955,"vw":59.078675},{"c":57.7,"h":59.08,"l":57.5,"n":10419,"o":59.08,"t":"2026-06-30T04:00:00Z","v":519703,"vw":57.781873},{"c":58.36,"h":58.87,"l":57.306,"n":10776,"o":57.42,"t":"2026-07-01T04:00:00Z","v":450185,"vw":58.275079},{"c":59.29,"h":59.42,"l":58.42,"n":10401,"o":58.79,"t":"2026-07-02T04:00:00Z","v":363934,"vw":59.087287},{"c":58.56,"h":59.85,"l":58.3,"n":11970,"o":59.32,"t":"2026-07-06T04:00:00Z","v":374332,"vw":58.747249},{"c":58.38,"h":59.72,"l":58.25,"n":9590,"o":59.15,"t":"2026-07-07T04:00:00Z","v":396679,"vw":58.681124},{"c":57.03,"h":58.535,"l":56.64,"n":8566,"o":58.52,"t":"2026-07-08T04:00:00Z","v":465201,"vw":57.29006},{"c":58.55,"h":59.18,"l":57.045,"n":11196,"o":57.24,"t":"2026-07-09T04:00:00Z","v":388101,"vw":58.606199},{"c":58.94,"h":59.3278,"l":58.41,"n":9143,"o":58.41,"t":"2026-07-10T04:00:00Z","v":311073,"vw":59.041328},{"c":59.75,"h":60.025,"l":59.1,"n":7495,"o":59.1,"t":"2026-07-13T04:00:00Z","v":326570,"vw":59.585303},{"c":60.17,"h":60.5,"l":59.72,"n":7989,"o":59.77,"t":"2026-07-14T04:00:00Z","v":326598,"vw":60.166376},{"c":60.85,"h":61.2,"l":60,"n":8344,"o":60,"t":"2026-07-15T04:00:00Z","v":312185,"vw":60.825624},{"c":63.32,"h":63.32,"l":60.58,"n":7959,"o":61.39,"t":"2026-07-16T04:00:00Z","v":296398,"vw":62.857884},{"c":62.29,"h":63.97,"l":62.29,"n":8812,"o":63.28,"t":"2026-07-17T04:00:00Z","v":365838,"vw":62.557083},{"c":62.07,"h":62.78,"l":61.41,"n":7912,"o":62.53,"t":"2026-07-20T04:00:00Z","v":299506,"vw":62.274094},{"c":62.11,"h":62.395,"l":61.125,"n":6965,"o":61.84,"t":"2026-07-21T04:00:00Z","v":273245,"vw":62.056365},{"c":62.77,"h":62.86,"l":61.54,"n":7586,"o":62.31,"t":"2026-07-22T04:00:00Z","v":310053,"vw":62.452334},{"c":62.81,"h":63.72,"l":62.35,"n":7753,"o":62.35,"t":"2026-07-23T04:00:00Z","v":281363,"vw":62.915296},{"c":62.55,"h":63.1341,"l":61.97,"n":11513,"o":62.8,"t":"2026-07-24T04:00:00Z","v":362983,"vw":62.720142},{"c":64.16,"h":64.35,"l":62.55,"n":9091,"o":62.68,"t":"2026-07-27T04:00:00Z","v":277186,"vw":63.957478},{"c":64.43,"h":65.05,"l":64.01,"n":10411,"o":64.01,"t":"2026-07-28T04:00:00Z","v":319487,"vw":64.551113},{"c":63.28,"h":64.63,"l":63.16,"n":7208,"o":63.91,"t":"2026-07-29T04:00:00Z","v":245659,"vw":63.589405},{"c":62.84,"h":63.79,"l":62.37,"n":11014,"o":63.39,"t":"2026-07-30T04:00:00Z","v":284796,"vw":62.869774},{"c":62.58,"h":63.55,"l":62.11,"n":9478,"o":62.44,"t":"2026-07-31T04:00:00Z","v":343439,"vw":62.624344},{"c":63.55,"h":63.98,"l":62.6,"n":8127,"o":63.05,"t":"2026-08-03T04:00:00Z","v":235620,"vw":63.452906},{"c":64.67,"h":64.97,"l":62.91,"n":13335,"o":63.82,"t":"2026-08-04T04:00:00Z","v":347567,"vw":64.595171},{"c":64.91,"h":65.04,"l":63.76,"n":9802,"o":64.53,"t":"2026-08-05T04:00:00Z","v":284086,"vw":64.60652},{"c":65.35,"h":66.9,"l":61.72,"n":13767,"o":61.98,"t":"2026-08-06T04:00:00Z","v":448447,"vw":65.370146},{"c":66.02,"h":66.7,"l":64.58,"n":10485,"o":65.17,"t":"2026-08-07T04:00:00Z","v":358827,"vw":65.900384},{"c":64.67,"h":66.46,"l":64.67,"n":9617,"o":65.35,"t":"2026-08-10T04:00:00Z","v":336001,"vw":65.201019},{"c":64.32,"h":65.84,"l":64.12,"n":11475,"o":65.17,"t":"2026-08-11T04:00:00Z","v":739876,"vw":64.637161},{"c":65.09,"h":65.565,"l":63.63,"n":13321,"o":64.58,"t":"2026-08-12T04:00:00Z","v":590109,"vw":64.815348},{"c":64.93,"h":65.995,"l":64.24,"n":17053,"o":65.41,"t":"2026-08-13T04:00:00Z","v":429174,"vw":65.207184},{"c":65.19,"h":65.49,"l":63.9,"n":13037,"o":64.53,"t":"2026-08-14T04:00:00Z","v":309371,"vw":65.181393},{"c":64.52,"h":65.16,"l":63.83,"n":11728,"o":64.53,"t":"2026-08-17T04:00:00Z","v":332879,"vw":64.65463},{"c":63.83,"h":64.955,"l":63.74,"n":12234,"o":64.58,"t":"2026-08-18T04:00:00Z","v":287469,"vw":64.192254},{"c":63.92,"h":64.97,"l":63.86,"n":12603,"o":64.47,"t":"2026-08-19T04:00:00Z","v":303262,"vw":64.066883},{"c":63.28,"h":64.17,"l":63.1388,"n":7859,"o":63.76,"t":"2026-08-20T04:00:00Z","v":311441,"vw":63.471923},{"c":63.05,"h":64.3795,"l":62.855,"n":12825,"o":64.04,"t":"2026-08-21T04:00:00Z","v":273389,"vw":63.338348},{"c":62.82,"h":63.79,"l":61.99,"n":9254,"o":63.61,"t":"2026-08-24T04:00:00Z","v":320990,"vw":62.82237},{"c":61.37,"h":63.38,"l":61.34,"n":7565,"o":63.38,"t":"2026-08-25T04:00:00Z","v":223760,"vw":61.823655},{"c":60.66,"h":61.7188,"l":60.65,"n":8274,"o":61.69,"t":"2026-08-26T04:00:00Z","v":267373,"vw":60.989152},{"c":60.25,"h":61.065,"l":60.17,"n":6518,"o":60.69,"t":"2026-08-27T04:00:00Z","v":212602,"vw":60.384247},{"c":60.43,"h":60.68,"l":59.325,"n":6198,"o":60.08,"t":"2026-08-28T04:00:00Z","v":221157,"vw":60.240418},{"c":59.67,"h":60.7,"l":59.39,"n":6910,"o":60.54,"t":"2026-08-31T04:00:00Z","v":254889,"vw":59.755789},{"c":59.61,"h":60.18,"l":58.71,"n":8242,"o":60.18,"t":"2026-09-01T04:00:00Z","v":266845,"vw":59.655317},{"c":58.42,"h":59.91,"l":58.32,"n":9138,"o":59.59,"t":"2026-09-02T04:00:00Z","v":319356,"vw":58.779087},{"c":59.49,"h":59.59,"l":58.16,"n":7081,"o":59.1,"t":"2026-09-03T04:00:00Z","v":211282,"vw":59.254767},{"c":58.97,"h":59.8,"l":58.86,"n":8715,"o":59.43,"t":"2026-09-04T04:00:00Z","v":318372,"vw":59.09565},{"c":56.96,"h":58.97,"l":56.79,"n":10594,"o":58.97,"t":"2026-09-08T04:00:00Z","v":382529,"vw":57.30943},{"c":56.41,"h":56.83,"l":56.3842,"n":6878,"o":56.51,"t":"2026-09-09T04:00:00Z","v":256653,"vw":56.508581},{"c":56.24,"h":56.7,"l":55.74,"n":7856,"o":56.7,"t":"2026-09-10T04:00:00Z","v":256205,"vw":56.173796},{"c":56.44,"h":56.91,"l":55.65,"n":6814,"o":56.91,"t":"2026-09-11T04:00:00Z","v":167175,"vw":56.394247},{"c":55.95,"h":56.74,"l":55.64,"n":7455,"o":56.33,"t":"2026-09-14T04:00:00Z","v":228770,"vw":56.000938},{"c":55.99,"h":56.02,"l":54.75,"n":9127,"o":55.47,"t":"2026-09-15T04:00:00Z","v":364919,"vw":55.677425},{"c":55.93,"h":56.86,"l":55.48,"n":8286,"o":55.73,"t":"2026-09-16T04:00:00Z","v":306442,"vw":56.040877},{"c":56.46,"h":56.82,"l":55.65,"n":7764,"o":56.82,"t":"2026-09-17T04:00:00Z","v":273721,"vw":56.24893},{"c":56.68,"h":56.71,"l":55.6664,"n":6642,"o":56.44,"t":"2026-09-18T04:00:00Z","v":707624,"vw":56.629594},{"c":55.65,"h":56.865,"l":55.52,"n":7220,"o":56.86,"t":"2026-09-21T04:00:00Z","v":249398,"vw":55.83992},{"c":54.89,"h":56.39,"l":54.83,"n":9240,"o":55.99,"t":"2026-09-22T04:00:00Z","v":342087,"vw":55.315059},{"c":54.13,"h":54.8,"l":54.06,"n":5881,"o":54.42,"t":"2026-09-23T04:00:00Z","v":193866,"vw":54.322322},{"c":53.49,"h":54.295,"l":53.03,"n":6135,"o":53.96,"t":"2026-09-24T04:00:00Z","v":237965,"vw":53.470981},{"c":53.46,"h":54.155,"l":53.42,"n":6464,"o":53.61,"t":"2026-09-25T04:00:00Z","v":289511,"vw":53.693376},{"c":53.3,"h":53.64,"l":52.86,"n":6206,"o":53.32,"t":"2026-09-28T04:00:00Z","v":197461,"vw":53.293981},{"c":53.45,"h":53.795,"l":53.11,"n":6570,"o":53.16,"t":"2026-09-29T04:00:00Z","v":213396,"vw":53.457228},{"c":52.85,"h":54.1,"l":52.85,"n":6286,"o":53.7,"t":"2026-09-30T04:00:00Z","v":376239,"vw":53.142489},{"c":54,"h":54,"l":52.51,"n":7690,"o":52.56,"t":"2026-10-01T04:00:00Z","v":284139,"vw":53.687021},{"c":54.34,"h":55.14,"l":54.19,"n":8491,"o":54.19,"t":"2026-10-02T04:00:00Z","v":313345,"vw":54.579143},{"c":53.76,"h":54.9475,"l":53.76,"n":6506,"o":54.53,"t":"2026-10-05T04:00:00Z","v":277877,"vw":54.067897},{"c":53.22,"h":54.27,"l":53.06,"n":8655,"o":54.13,"t":"2026-10-06T04:00:00Z","v":310689,"vw":53.53703},{"c":52.08,"h":53.1699,"l":52.08,"n":6236,"o":52.58,"t":"2026-10-07T04:00:00Z","v":252921,"vw":52.397314},{"c":50.85,"h":52.09,"l":50.59,"n":7044,"o":52.04,"t":"2026-10-08T04:00:00Z","v":378142,"vw":50.93297},{"c":50.37,"h":51.25,"l":49.73,"n":7403,"o":50.93,"t":"2026-10-09T04:00:00Z","v":281618,"vw":50.248427},{"c":49.55,"h":50.8399,"l":49.445,"n":6956,"o":50.19,"t":"2026-10-12T04:00:00Z","v":290624,"vw":49.852865},{"c":49.27,"h":49.89,"l":49.175,"n":8193,"o":49.6,"t":"2026-10-13T04:00:00Z","v":364204,"vw":49.418063},{"c":49.84,"h":49.88,"l":48.6701,"n":7888,"o":48.94,"t":"2026-10-14T04:00:00Z","v":349898,"vw":49.48311},{"c":51.26,"h":51.9,"l":50.075,"n":8169,"o":50.13,"t":"2026-10-15T04:00:00Z","v":326506,"vw":51.294966},{"c":50.81,"h":52.01,"l":50.615,"n":7930,"o":51.64,"t":"2026-10-16T04:00:00Z","v":331725,"vw":51.037758},{"c":49.5,"h":50.66,"l":49.15,"n":7944,"o":50.59,"t":"2026-10-19T04:00:00Z","v":284170,"vw":49.591452},{"c":49.91,"h":50.4562,"l":49.514,"n":6944,"o":49.95,"t":"2026-10-20T04:00:00Z","v":256945,"vw":50.024441},{"c":49.6,"h":50.37,"l":49.005,"n":6352,"o":49.81,"t":"2026-10-21T04:00:00Z","v":278195,"vw":49.49563},{"c":50.48,"h":50.615,"l":49.5443,"n":7052,"o":49.69,"t":"2026-10-22T04:00:00Z","v":308912,"vw":50.252955}],"volatilityBars":[{"c":55.7,"h":55.7,"l":55.7,"n":20,"o":55.7,"t":"2026-09-22T09:30:00Z","v":2186,"vw":55.7},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-09-22T09:45:00Z","v":1984,"vw":55.6},{"c":55.7,"h":56,"l":55.5,"n":41,"o":55.5,"t":"2026-09-22T11:15:00Z","v":5510,"vw":55.690123},{"c":56.2,"h":56.2,"l":55.3,"n":362,"o":55.9,"t":"2026-09-22T13:15:00Z","v":23330,"vw":55.694365},{"c":55.975,"h":56.35,"l":55.4765,"n":75,"o":55.99,"t":"2026-09-22T13:30:00Z","v":6128,"vw":56.098888},{"c":56.27,"h":56.39,"l":56.23,"n":44,"o":56.23,"t":"2026-09-22T13:45:00Z","v":1875,"vw":56.272072},{"c":56.275,"h":56.275,"l":56.275,"n":20,"o":56.275,"t":"2026-09-22T14:00:00Z","v":406,"vw":56.275},{"c":56.265,"h":56.265,"l":56.265,"n":70,"o":56.265,"t":"2026-09-22T14:15:00Z","v":1755,"vw":56.265},{"c":56.08,"h":56.205,"l":55.9791,"n":238,"o":56.205,"t":"2026-09-22T14:30:00Z","v":8617,"vw":56.066588},{"c":55.65,"h":56.075,"l":55.65,"n":284,"o":56.075,"t":"2026-09-22T14:45:00Z","v":9176,"vw":55.961419},{"c":55.72,"h":55.83,"l":55.6,"n":171,"o":55.61,"t":"2026-09-22T15:00:00Z","v":6963,"vw":55.686466},{"c":55.46,"h":55.75,"l":55.46,"n":148,"o":55.72,"t":"2026-09-22T15:15:00Z","v":2933,"vw":55.633884},{"c":55.64,"h":55.66,"l":55.43,"n":165,"o":55.43,"t":"2026-09-22T15:30:00Z","v":4947,"vw":55.541129},{"c":55.695,"h":55.695,"l":55.695,"n":23,"o":55.695,"t":"2026-09-22T15:45:00Z","v":642,"vw":55.695},{"c":55.82,"h":55.82,"l":55.72,"n":97,"o":55.75,"t":"2026-09-22T16:00:00Z","v":3098,"vw":55.768105},{"c":55.73,"h":55.8,"l":55.72,"n":76,"o":55.8,"t":"2026-09-22T16:15:00Z","v":2395,"vw":55.7515},{"c":55.75,"h":55.8,"l":55.68,"n":117,"o":55.68,"t":"2026-09-22T16:30:00Z","v":4127,"vw":55.75052},{"c":55.86,"h":55.86,"l":55.78,"n":140,"o":55.78,"t":"2026-09-22T16:45:00Z","v":6262,"vw":55.820941},{"c":55.71,"h":55.82,"l":55.68,"n":154,"o":55.82,"t":"2026-09-22T17:00:00Z","v":5343,"vw":55.743981},{"c":55.855,"h":55.855,"l":55.72,"n":75,"o":55.72,"t":"2026-09-22T17:15:00Z","v":2711,"vw":55.758391},{"c":55.945,"h":56.0522,"l":55.83,"n":388,"o":55.86,"t":"2026-09-22T17:30:00Z","v":18662,"vw":55.903555},{"c":55.82,"h":55.91,"l":55.76,"n":258,"o":55.89,"t":"2026-09-22T17:45:00Z","v":13152,"vw":55.844156},{"c":55.56,"h":55.795,"l":55.555,"n":168,"o":55.775,"t":"2026-09-22T18:00:00Z","v":4798,"vw":55.726903},{"c":55.46,"h":55.49,"l":55.4146,"n":95,"o":55.49,"t":"2026-09-22T18:15:00Z","v":2411,"vw":55.462153},{"c":55.395,"h":55.53,"l":55.395,"n":270,"o":55.46,"t":"2026-09-22T18:30:00Z","v":8309,"vw":55.466925},{"c":55.26,"h":55.41,"l":55.25,"n":184,"o":55.36,"t":"2026-09-22T18:45:00Z","v":6070,"vw":55.35646},{"c":55.3,"h":55.34,"l":55.25,"n":176,"o":55.25,"t":"2026-09-22T19:00:00Z","v":6339,"vw":55.298484},{"c":55.1883,"h":55.295,"l":55.1,"n":257,"o":55.295,"t":"2026-09-22T19:15:00Z","v":9429,"vw":55.196988},{"c":55.09,"h":55.315,"l":55.09,"n":596,"o":55.19,"t":"2026-09-22T19:30:00Z","v":18822,"vw":55.180158},{"c":54.87,"h":55.17,"l":54.83,"n":1524,"o":55.09,"t":"2026-09-22T19:45:00Z","v":56787,"vw":55.034638},{"c":54.89,"h":54.89,"l":54.89,"n":23,"o":54.89,"t":"2026-09-22T20:00:00Z","v":75100,"vw":54.89},{"c":55,"h":55,"l":55,"n":8,"o":55,"t":"2026-09-23T08:30:00Z","v":3974,"vw":55},{"c":54.36,"h":54.42,"l":54.18,"n":36,"o":54.42,"t":"2026-09-23T13:30:00Z","v":3584,"vw":54.317945},{"c":54.1397,"h":54.455,"l":54.11,"n":22,"o":54.455,"t":"2026-09-23T13:45:00Z","v":859,"vw":54.350423},{"c":54.79,"h":54.8,"l":54.1001,"n":38,"o":54.425,"t":"2026-09-23T14:15:00Z","v":1346,"vw":54.472414},{"c":54.35,"h":54.68,"l":54.35,"n":93,"o":54.54,"t":"2026-09-23T14:30:00Z","v":3638,"vw":54.500724},{"c":54.15,"h":54.4,"l":54.15,"n":113,"o":54.32,"t":"2026-09-23T14:45:00Z","v":4244,"vw":54.297731},{"c":54.34,"h":54.34,"l":54.09,"n":89,"o":54.135,"t":"2026-09-23T15:00:00Z","v":2602,"vw":54.201056},{"c":54.67,"h":54.67,"l":54.335,"n":42,"o":54.335,"t":"2026-09-23T15:15:00Z","v":1408,"vw":54.418981},{"c":54.47,"h":54.52,"l":54.38,"n":188,"o":54.51,"t":"2026-09-23T15:30:00Z","v":9184,"vw":54.469274},{"c":54.64,"h":54.64,"l":54.5,"n":28,"o":54.5,"t":"2026-09-23T15:45:00Z","v":531,"vw":54.538251},{"c":54.62,"h":54.62,"l":54.53,"n":62,"o":54.58,"t":"2026-09-23T16:00:00Z","v":1901,"vw":54.573724},{"c":54.53,"h":54.55,"l":54.5,"n":58,"o":54.54,"t":"2026-09-23T16:15:00Z","v":3970,"vw":54.527506},{"c":54.55,"h":54.63,"l":54.55,"n":72,"o":54.58,"t":"2026-09-23T16:30:00Z","v":2904,"vw":54.590052},{"c":54.555,"h":54.61,"l":54.47,"n":132,"o":54.53,"t":"2026-09-23T16:45:00Z","v":5319,"vw":54.530543},{"c":54.515,"h":54.6,"l":54.42,"n":185,"o":54.6,"t":"2026-09-23T17:00:00Z","v":5006,"vw":54.491595},{"c":54.525,"h":54.55,"l":54.507,"n":26,"o":54.507,"t":"2026-09-23T17:15:00Z","v":1408,"vw":54.528554},{"c":54.47,"h":54.49,"l":54.33,"n":219,"o":54.49,"t":"2026-09-23T17:30:00Z","v":4813,"vw":54.413297},{"c":54.54,"h":54.54,"l":54.46,"n":142,"o":54.46,"t":"2026-09-23T17:45:00Z","v":4399,"vw":54.501172},{"c":54.605,"h":54.655,"l":54.53,"n":151,"o":54.53,"t":"2026-09-23T18:00:00Z","v":5302,"vw":54.598869},{"c":54.485,"h":54.61,"l":54.45,"n":156,"o":54.61,"t":"2026-09-23T18:15:00Z","v":5673,"vw":54.515664},{"c":54.36,"h":54.44,"l":54.35,"n":104,"o":54.44,"t":"2026-09-23T18:30:00Z","v":2173,"vw":54.37459},{"c":54.325,"h":54.325,"l":54.2501,"n":86,"o":54.3,"t":"2026-09-23T18:45:00Z","v":3005,"vw":54.280761},{"c":54.395,"h":54.42,"l":54.38,"n":167,"o":54.4,"t":"2026-09-23T19:00:00Z","v":3634,"vw":54.392625},{"c":54.38,"h":54.43,"l":54.35,"n":300,"o":54.43,"t":"2026-09-23T19:15:00Z","v":7997,"vw":54.377985},{"c":54.38,"h":54.45,"l":54.37,"n":481,"o":54.375,"t":"2026-09-23T19:30:00Z","v":14246,"vw":54.404025},{"c":54.07,"h":54.45,"l":54.06,"n":1238,"o":54.385,"t":"2026-09-23T19:45:00Z","v":33546,"vw":54.318761},{"c":54.13,"h":54.13,"l":54.13,"n":10,"o":54.13,"t":"2026-09-23T20:00:00Z","v":46546,"vw":54.13},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-09-24T08:30:00Z","v":1001,"vw":54},{"c":54.295,"h":54.295,"l":53.64,"n":32,"o":53.96,"t":"2026-09-24T13:30:00Z","v":3253,"vw":53.887615},{"c":53.72,"h":53.72,"l":53.66,"n":27,"o":53.66,"t":"2026-09-24T13:45:00Z","v":581,"vw":53.6875},{"c":53.91,"h":53.915,"l":53.91,"n":5,"o":53.915,"t":"2026-09-24T14:00:00Z","v":230,"vw":53.9125},{"c":53.81,"h":54.01,"l":53.66,"n":126,"o":53.71,"t":"2026-09-24T14:15:00Z","v":5270,"vw":53.868769},{"c":53.72,"h":53.8,"l":53.6463,"n":125,"o":53.8,"t":"2026-09-24T14:30:00Z","v":3804,"vw":53.745614},{"c":53.755,"h":53.81,"l":53.755,"n":85,"o":53.79,"t":"2026-09-24T14:45:00Z","v":1813,"vw":53.782739},{"c":53.62,"h":53.75,"l":53.62,"n":166,"o":53.7,"t":"2026-09-24T15:00:00Z","v":5988,"vw":53.694294},{"c":53.59,"h":53.66,"l":53.59,"n":90,"o":53.61,"t":"2026-09-24T15:15:00Z","v":3029,"vw":53.634697},{"c":53.595,"h":53.595,"l":53.53,"n":65,"o":53.53,"t":"2026-09-24T15:30:00Z","v":2053,"vw":53.560825},{"c":53.49,"h":53.55,"l":53.49,"n":24,"o":53.55,"t":"2026-09-24T15:45:00Z","v":470,"vw":53.51},{"c":53.422,"h":53.47,"l":53.41,"n":47,"o":53.465,"t":"2026-09-24T16:00:00Z","v":1576,"vw":53.454969},{"c":53.65,"h":53.76,"l":53.35,"n":341,"o":53.42,"t":"2026-09-24T16:15:00Z","v":14635,"vw":53.654841},{"c":53.5,"h":53.55,"l":53.39,"n":137,"o":53.54,"t":"2026-09-24T16:30:00Z","v":5230,"vw":53.446037},{"c":53.37,"h":53.395,"l":53.32,"n":55,"o":53.33,"t":"2026-09-24T16:45:00Z","v":4518,"vw":53.367643},{"c":53.33,"h":53.33,"l":53.25,"n":49,"o":53.25,"t":"2026-09-24T17:00:00Z","v":1381,"vw":53.307273},{"c":53.16,"h":53.34,"l":53.16,"n":137,"o":53.3032,"t":"2026-09-24T17:15:00Z","v":3822,"vw":53.28337},{"c":53.22,"h":53.22,"l":53.04,"n":101,"o":53.15,"t":"2026-09-24T17:30:00Z","v":2802,"vw":53.126689},{"c":53.185,"h":53.27,"l":53.12,"n":122,"o":53.14,"t":"2026-09-24T17:45:00Z","v":3744,"vw":53.211523},{"c":53.13,"h":53.1516,"l":53.11,"n":65,"o":53.11,"t":"2026-09-24T18:00:00Z","v":2530,"vw":53.13012},{"c":53.11,"h":53.225,"l":53.11,"n":191,"o":53.14,"t":"2026-09-24T18:15:00Z","v":5775,"vw":53.168978},{"c":53.205,"h":53.22,"l":53.03,"n":261,"o":53.06,"t":"2026-09-24T18:30:00Z","v":8541,"vw":53.138683},{"c":53.19,"h":53.21,"l":53.14,"n":179,"o":53.19,"t":"2026-09-24T18:45:00Z","v":6124,"vw":53.168169},{"c":53.21,"h":53.23,"l":53.16,"n":128,"o":53.195,"t":"2026-09-24T19:00:00Z","v":2202,"vw":53.196804},{"c":53.45,"h":53.45,"l":53.1604,"n":460,"o":53.25,"t":"2026-09-24T19:15:00Z","v":19079,"vw":53.282722},{"c":53.605,"h":53.67,"l":53.445,"n":444,"o":53.445,"t":"2026-09-24T19:30:00Z","v":12434,"vw":53.550342},{"c":53.55,"h":53.66,"l":53.445,"n":970,"o":53.62,"t":"2026-09-24T19:45:00Z","v":37415,"vw":53.527017},{"c":53.49,"h":53.49,"l":53.49,"n":24,"o":53.49,"t":"2026-09-24T20:00:00Z","v":63787,"vw":53.49},{"c":53.92,"h":54.08,"l":53.61,"n":30,"o":53.61,"t":"2026-09-25T13:30:00Z","v":2501,"vw":53.860106},{"c":53.875,"h":53.98,"l":53.76,"n":18,"o":53.98,"t":"2026-09-25T13:45:00Z","v":687,"vw":53.883333},{"c":53.82,"h":54.09,"l":53.82,"n":37,"o":54.09,"t":"2026-09-25T14:00:00Z","v":783,"vw":53.934366},{"c":54.04,"h":54.04,"l":53.8625,"n":27,"o":54.01,"t":"2026-09-25T14:15:00Z","v":776,"vw":53.91982},{"c":54,"h":54.09,"l":53.89,"n":123,"o":54.09,"t":"2026-09-25T14:30:00Z","v":6379,"vw":53.982274},{"c":53.675,"h":54.06,"l":53.675,"n":167,"o":54.04,"t":"2026-09-25T14:45:00Z","v":11822,"vw":53.793375},{"c":53.69,"h":53.93,"l":53.66,"n":110,"o":53.7,"t":"2026-09-25T15:00:00Z","v":8160,"vw":53.722048},{"c":53.69,"h":53.775,"l":53.6606,"n":116,"o":53.71,"t":"2026-09-25T15:15:00Z","v":4543,"vw":53.71686},{"c":53.65,"h":53.76,"l":53.64,"n":136,"o":53.72,"t":"2026-09-25T15:30:00Z","v":6437,"vw":53.720002},{"c":53.85,"h":53.85,"l":53.625,"n":92,"o":53.655,"t":"2026-09-25T15:45:00Z","v":4703,"vw":53.728198},{"c":54.066,"h":54.155,"l":53.81,"n":367,"o":53.87,"t":"2026-09-25T16:00:00Z","v":16251,"vw":53.971585},{"c":53.955,"h":53.99,"l":53.86,"n":104,"o":53.95,"t":"2026-09-25T16:15:00Z","v":10489,"vw":53.909902},{"c":54.075,"h":54.075,"l":53.94,"n":131,"o":54.025,"t":"2026-09-25T16:30:00Z","v":5754,"vw":54.017507},{"c":53.95,"h":54.1193,"l":53.89,"n":86,"o":54.06,"t":"2026-09-25T16:45:00Z","v":3084,"vw":53.984118},{"c":53.94,"h":53.94,"l":53.875,"n":79,"o":53.94,"t":"2026-09-25T17:00:00Z","v":3320,"vw":53.921822},{"c":53.9,"h":53.98,"l":53.89,"n":122,"o":53.96,"t":"2026-09-25T17:15:00Z","v":3953,"vw":53.935859},{"c":54.08,"h":54.08,"l":53.81,"n":181,"o":53.9,"t":"2026-09-25T17:30:00Z","v":7555,"vw":53.928939},{"c":54.04,"h":54.13,"l":54.04,"n":93,"o":54.08,"t":"2026-09-25T17:45:00Z","v":4211,"vw":54.075605},{"c":53.915,"h":54.055,"l":53.915,"n":154,"o":54.03,"t":"2026-09-25T18:00:00Z","v":3035,"vw":53.997857},{"c":53.87,"h":53.95,"l":53.85,"n":206,"o":53.925,"t":"2026-09-25T18:15:00Z","v":7173,"vw":53.890585},{"c":53.84,"h":53.875,"l":53.835,"n":131,"o":53.85,"t":"2026-09-25T18:30:00Z","v":2572,"vw":53.856923},{"c":53.705,"h":53.84,"l":53.695,"n":259,"o":53.84,"t":"2026-09-25T18:45:00Z","v":8433,"vw":53.770797},{"c":53.67,"h":53.71,"l":53.5,"n":278,"o":53.71,"t":"2026-09-25T19:00:00Z","v":7847,"vw":53.608683},{"c":53.65,"h":53.7,"l":53.65,"n":291,"o":53.68,"t":"2026-09-25T19:15:00Z","v":8447,"vw":53.671176},{"c":53.81,"h":53.82,"l":53.68,"n":366,"o":53.68,"t":"2026-09-25T19:30:00Z","v":13141,"vw":53.757315},{"c":53.44,"h":53.885,"l":53.42,"n":1480,"o":53.84,"t":"2026-09-25T19:45:00Z","v":60401,"vw":53.630722},{"c":53.46,"h":53.46,"l":53.46,"n":24,"o":53.46,"t":"2026-09-25T20:00:00Z","v":64816,"vw":53.46},{"c":53.015,"h":53.32,"l":52.86,"n":44,"o":53.32,"t":"2026-09-28T13:30:00Z","v":1906,"vw":53.114603},{"c":53.3,"h":53.31,"l":53.06,"n":79,"o":53.06,"t":"2026-09-28T13:45:00Z","v":2890,"vw":53.258293},{"c":53.515,"h":53.55,"l":53.1943,"n":96,"o":53.1943,"t":"2026-09-28T14:00:00Z","v":2662,"vw":53.452481},{"c":53.39,"h":53.64,"l":53.38,"n":49,"o":53.64,"t":"2026-09-28T14:15:00Z","v":2684,"vw":53.48014},{"c":53.42,"h":53.42,"l":53.32,"n":29,"o":53.33,"t":"2026-09-28T14:30:00Z","v":1282,"vw":53.343077},{"c":53.37,"h":53.37,"l":53.22,"n":156,"o":53.22,"t":"2026-09-28T14:45:00Z","v":3983,"vw":53.28992},{"c":53.1,"h":53.31,"l":53.1,"n":88,"o":53.25,"t":"2026-09-28T15:00:00Z","v":2254,"vw":53.207516},{"c":53.03,"h":53.085,"l":52.95,"n":98,"o":53.01,"t":"2026-09-28T15:15:00Z","v":3976,"vw":53.044289},{"c":53.1,"h":53.15,"l":53.03,"n":73,"o":53.06,"t":"2026-09-28T15:30:00Z","v":1443,"vw":53.080736},{"c":52.925,"h":53.115,"l":52.88,"n":117,"o":53.11,"t":"2026-09-28T15:45:00Z","v":4930,"vw":52.943889},{"c":53.08,"h":53.14,"l":52.97,"n":134,"o":52.98,"t":"2026-09-28T16:00:00Z","v":6661,"vw":53.016398},{"c":53.53,"h":53.585,"l":53.18,"n":191,"o":53.18,"t":"2026-09-28T16:15:00Z","v":5750,"vw":53.323892},{"c":53.29,"h":53.535,"l":53.275,"n":191,"o":53.535,"t":"2026-09-28T16:30:00Z","v":8582,"vw":53.309283},{"c":53.17,"h":53.26,"l":53.16,"n":41,"o":53.26,"t":"2026-09-28T16:45:00Z","v":2155,"vw":53.173889},{"c":53.49,"h":53.63,"l":53.29,"n":160,"o":53.29,"t":"2026-09-28T17:00:00Z","v":4007,"vw":53.48175},{"c":53.415,"h":53.44,"l":53.37,"n":31,"o":53.43,"t":"2026-09-28T17:15:00Z","v":739,"vw":53.417},{"c":53.42,"h":53.4903,"l":53.36,"n":223,"o":53.4903,"t":"2026-09-28T17:30:00Z","v":8441,"vw":53.3994},{"c":53.44,"h":53.475,"l":53.42,"n":66,"o":53.44,"t":"2026-09-28T17:45:00Z","v":1431,"vw":53.432809},{"c":53.43,"h":53.48,"l":53.4,"n":110,"o":53.454,"t":"2026-09-28T18:00:00Z","v":2418,"vw":53.437568},{"c":53.465,"h":53.48,"l":53.43,"n":189,"o":53.46,"t":"2026-09-28T18:15:00Z","v":3726,"vw":53.461926},{"c":53.495,"h":53.53,"l":53.395,"n":159,"o":53.45,"t":"2026-09-28T18:30:00Z","v":6221,"vw":53.480308},{"c":53.47,"h":53.495,"l":53.44,"n":119,"o":53.495,"t":"2026-09-28T18:45:00Z","v":3329,"vw":53.465245},{"c":53.32,"h":53.455,"l":53.32,"n":121,"o":53.455,"t":"2026-09-28T19:00:00Z","v":4559,"vw":53.370275},{"c":53.31,"h":53.385,"l":53.27,"n":204,"o":53.27,"t":"2026-09-28T19:15:00Z","v":5143,"vw":53.331441},{"c":53.33,"h":53.37,"l":53.27,"n":390,"o":53.35,"t":"2026-09-28T19:30:00Z","v":15768,"vw":53.313669},{"c":53.29,"h":53.33,"l":53.14,"n":1023,"o":53.33,"t":"2026-09-28T19:45:00Z","v":30513,"vw":53.263868},{"c":53.3,"h":53.3,"l":53.3,"n":19,"o":53.3,"t":"2026-09-28T20:00:00Z","v":41423,"vw":53.3},{"c":53.185,"h":53.185,"l":53.11,"n":25,"o":53.16,"t":"2026-09-29T13:30:00Z","v":2077,"vw":53.158222},{"c":53.225,"h":53.23,"l":53.14,"n":25,"o":53.23,"t":"2026-09-29T13:45:00Z","v":558,"vw":53.189296},{"c":53.71,"h":53.715,"l":53.27,"n":108,"o":53.27,"t":"2026-09-29T14:00:00Z","v":4267,"vw":53.568732},{"c":53.69,"h":53.795,"l":53.61,"n":102,"o":53.65,"t":"2026-09-29T14:15:00Z","v":3522,"vw":53.678316},{"c":53.5902,"h":53.685,"l":53.5902,"n":17,"o":53.685,"t":"2026-09-29T14:30:00Z","v":368,"vw":53.63054},{"c":53.705,"h":53.705,"l":53.655,"n":98,"o":53.655,"t":"2026-09-29T14:45:00Z","v":3354,"vw":53.688822},{"c":53.655,"h":53.66,"l":53.6,"n":110,"o":53.64,"t":"2026-09-29T15:00:00Z","v":2442,"vw":53.646678},{"c":53.62,"h":53.67,"l":53.6,"n":70,"o":53.67,"t":"2026-09-29T15:15:00Z","v":2686,"vw":53.621074},{"c":53.6,"h":53.63,"l":53.58,"n":117,"o":53.63,"t":"2026-09-29T15:30:00Z","v":3149,"vw":53.603472},{"c":53.36,"h":53.6,"l":53.36,"n":148,"o":53.595,"t":"2026-09-29T15:45:00Z","v":5513,"vw":53.564815},{"c":53.435,"h":53.44,"l":53.43,"n":38,"o":53.44,"t":"2026-09-29T16:00:00Z","v":1282,"vw":53.436772},{"c":53.505,"h":53.535,"l":53.505,"n":30,"o":53.535,"t":"2026-09-29T16:15:00Z","v":667,"vw":53.525},{"c":53.47,"h":53.515,"l":53.44,"n":65,"o":53.515,"t":"2026-09-29T16:30:00Z","v":2206,"vw":53.480116},{"c":53.48,"h":53.5598,"l":53.475,"n":35,"o":53.475,"t":"2026-09-29T16:45:00Z","v":1636,"vw":53.539486},{"c":53.525,"h":53.56,"l":53.39,"n":72,"o":53.39,"t":"2026-09-29T17:00:00Z","v":2413,"vw":53.48822},{"c":53.375,"h":53.52,"l":53.36,"n":170,"o":53.52,"t":"2026-09-29T17:15:00Z","v":9310,"vw":53.428068},{"c":53.39,"h":53.455,"l":53.39,"n":130,"o":53.42,"t":"2026-09-29T17:30:00Z","v":3536,"vw":53.428687},{"c":53.34,"h":53.4533,"l":53.34,"n":118,"o":53.41,"t":"2026-09-29T17:45:00Z","v":3060,"vw":53.394101},{"c":53.29,"h":53.43,"l":53.29,"n":107,"o":53.39,"t":"2026-09-29T18:00:00Z","v":3745,"vw":53.376469},{"c":53.34,"h":53.41,"l":53.29,"n":63,"o":53.29,"t":"2026-09-29T18:15:00Z","v":1345,"vw":53.343333},{"c":53.41,"h":53.45,"l":53.3,"n":232,"o":53.345,"t":"2026-09-29T18:30:00Z","v":7591,"vw":53.376252},{"c":53.33,"h":53.38,"l":53.28,"n":203,"o":53.38,"t":"2026-09-29T18:45:00Z","v":4852,"vw":53.338333},{"c":53.42,"h":53.42,"l":53.2553,"n":326,"o":53.34,"t":"2026-09-29T19:00:00Z","v":20990,"vw":53.336848},{"c":53.32,"h":53.42,"l":53.32,"n":219,"o":53.42,"t":"2026-09-29T19:15:00Z","v":4604,"vw":53.383691},{"c":53.61,"h":53.61,"l":53.3325,"n":549,"o":53.3325,"t":"2026-09-29T19:30:00Z","v":14461,"vw":53.502143},{"c":53.46,"h":53.61,"l":53.39,"n":1229,"o":53.585,"t":"2026-09-29T19:45:00Z","v":40385,"vw":53.52396},{"c":53.45,"h":53.45,"l":53.45,"n":21,"o":53.45,"t":"2026-09-29T20:00:00Z","v":47193,"vw":53.45},{"c":53.17,"h":54.1,"l":53.14,"n":108,"o":53.7,"t":"2026-09-30T13:30:00Z","v":8578,"vw":53.502429},{"c":53.35,"h":53.405,"l":53.34,"n":53,"o":53.405,"t":"2026-09-30T13:45:00Z","v":1500,"vw":53.373235},{"c":53.31,"h":53.31,"l":53.125,"n":45,"o":53.175,"t":"2026-09-30T14:00:00Z","v":1559,"vw":53.1515},{"c":52.95,"h":53.2,"l":52.945,"n":57,"o":53.17,"t":"2026-09-30T14:15:00Z","v":2449,"vw":53.037101},{"c":53.1,"h":53.15,"l":52.94,"n":142,"o":52.965,"t":"2026-09-30T14:30:00Z","v":4720,"vw":53.054731},{"c":53.185,"h":53.265,"l":53.11,"n":77,"o":53.11,"t":"2026-09-30T14:45:00Z","v":3171,"vw":53.194337},{"c":53.44,"h":53.465,"l":53.2,"n":154,"o":53.24,"t":"2026-09-30T15:00:00Z","v":7738,"vw":53.302103},{"c":53.3,"h":53.55,"l":53.3,"n":101,"o":53.55,"t":"2026-09-30T15:15:00Z","v":7517,"vw":53.319},{"c":53.21,"h":53.31,"l":53.165,"n":62,"o":53.3,"t":"2026-09-30T15:30:00Z","v":3456,"vw":53.24546},{"c":53.195,"h":53.195,"l":53.09,"n":34,"o":53.09,"t":"2026-09-30T15:45:00Z","v":1848,"vw":53.158467},{"c":53.32,"h":53.34,"l":53.28,"n":87,"o":53.28,"t":"2026-09-30T16:00:00Z","v":3289,"vw":53.309375},{"c":53.42,"h":53.45,"l":53.29,"n":192,"o":53.315,"t":"2026-09-30T16:15:00Z","v":12813,"vw":53.36394},{"c":53.6,"h":53.6,"l":53.4,"n":116,"o":53.41,"t":"2026-09-30T16:30:00Z","v":7254,"vw":53.440805},{"c":53.52,"h":53.57,"l":53.46,"n":87,"o":53.57,"t":"2026-09-30T16:45:00Z","v":3378,"vw":53.52},{"c":53.505,"h":53.52,"l":53.505,"n":76,"o":53.51,"t":"2026-09-30T17:00:00Z","v":7043,"vw":53.508485},{"c":53.43,"h":53.56,"l":53.4,"n":132,"o":53.56,"t":"2026-09-30T17:15:00Z","v":4272,"vw":53.434587},{"c":53.45,"h":53.53,"l":53.45,"n":57,"o":53.45,"t":"2026-09-30T17:30:00Z","v":3987,"vw":53.46912},{"c":53.5,"h":53.55,"l":53.4,"n":184,"o":53.51,"t":"2026-09-30T17:45:00Z","v":17649,"vw":53.485346},{"c":53.48,"h":53.48,"l":53.405,"n":122,"o":53.47,"t":"2026-09-30T18:00:00Z","v":4099,"vw":53.447772},{"c":53.45,"h":53.48,"l":53.39,"n":255,"o":53.46,"t":"2026-09-30T18:15:00Z","v":15527,"vw":53.431868},{"c":53.45,"h":53.48,"l":53.43,"n":155,"o":53.45,"t":"2026-09-30T18:30:00Z","v":16765,"vw":53.459993},{"c":53.4,"h":53.41,"l":53.34,"n":124,"o":53.35,"t":"2026-09-30T18:45:00Z","v":3678,"vw":53.371535},{"c":53.26,"h":53.41,"l":53.26,"n":113,"o":53.38,"t":"2026-09-30T19:00:00Z","v":4689,"vw":53.330938},{"c":53.285,"h":53.34,"l":53.21,"n":287,"o":53.245,"t":"2026-09-30T19:15:00Z","v":11572,"vw":53.266332},{"c":53.205,"h":53.285,"l":53.145,"n":375,"o":53.285,"t":"2026-09-30T19:30:00Z","v":16566,"vw":53.213162},{"c":52.85,"h":53.18,"l":52.85,"n":1644,"o":53.17,"t":"2026-09-30T19:45:00Z","v":97457,"vw":53.018377},{"c":52.85,"h":52.85,"l":52.85,"n":20,"o":52.85,"t":"2026-09-30T20:00:00Z","v":81280,"vw":52.85},{"c":52.56,"h":52.56,"l":52.56,"n":9,"o":52.56,"t":"2026-10-01T13:30:00Z","v":715,"vw":52.56},{"c":52.89,"h":52.995,"l":52.51,"n":122,"o":52.51,"t":"2026-10-01T13:45:00Z","v":9741,"vw":52.786524},{"c":52.79,"h":52.925,"l":52.6101,"n":111,"o":52.87,"t":"2026-10-01T14:00:00Z","v":3259,"vw":52.807753},{"c":52.91,"h":52.93,"l":52.7,"n":43,"o":52.7,"t":"2026-10-01T14:15:00Z","v":1532,"vw":52.805747},{"c":52.895,"h":53,"l":52.87,"n":36,"o":52.87,"t":"2026-10-01T14:30:00Z","v":1052,"vw":52.91115},{"c":52.82,"h":52.865,"l":52.74,"n":204,"o":52.865,"t":"2026-10-01T14:45:00Z","v":5000,"vw":52.797789},{"c":53.045,"h":53.045,"l":52.7,"n":144,"o":52.88,"t":"2026-10-01T15:00:00Z","v":5444,"vw":52.889092},{"c":53.135,"h":53.21,"l":53.105,"n":46,"o":53.21,"t":"2026-10-01T15:15:00Z","v":1014,"vw":53.1275},{"c":53.27,"h":53.27,"l":53.08,"n":95,"o":53.18,"t":"2026-10-01T15:30:00Z","v":4074,"vw":53.141897},{"c":53.36,"h":53.415,"l":53.17,"n":232,"o":53.35,"t":"2026-10-01T15:45:00Z","v":6089,"vw":53.312198},{"c":53.36,"h":53.47,"l":53.33,"n":155,"o":53.47,"t":"2026-10-01T16:00:00Z","v":6529,"vw":53.428458},{"c":53.43,"h":53.4452,"l":53.36,"n":86,"o":53.37,"t":"2026-10-01T16:15:00Z","v":1923,"vw":53.407676},{"c":53.62,"h":53.665,"l":53.445,"n":113,"o":53.47,"t":"2026-10-01T16:30:00Z","v":3352,"vw":53.566042},{"c":53.595,"h":53.67,"l":53.57,"n":105,"o":53.67,"t":"2026-10-01T16:45:00Z","v":3042,"vw":53.603254},{"c":53.8,"h":53.8899,"l":53.67,"n":180,"o":53.69,"t":"2026-10-01T17:00:00Z","v":5514,"vw":53.807621},{"c":53.84,"h":53.89,"l":53.74,"n":307,"o":53.8,"t":"2026-10-01T17:15:00Z","v":13872,"vw":53.830983},{"c":53.735,"h":53.89,"l":53.735,"n":254,"o":53.88,"t":"2026-10-01T17:30:00Z","v":8107,"vw":53.794291},{"c":53.485,"h":53.705,"l":53.485,"n":143,"o":53.7,"t":"2026-10-01T17:45:00Z","v":3818,"vw":53.64579},{"c":53.49,"h":53.52,"l":53.37,"n":89,"o":53.43,"t":"2026-10-01T18:00:00Z","v":2323,"vw":53.465714},{"c":53.3952,"h":53.618,"l":53.3952,"n":258,"o":53.61,"t":"2026-10-01T18:15:00Z","v":6763,"vw":53.513794},{"c":53.7,"h":53.73,"l":53.55,"n":115,"o":53.55,"t":"2026-10-01T18:30:00Z","v":2867,"vw":53.66293},{"c":53.61,"h":53.74,"l":53.5782,"n":387,"o":53.66,"t":"2026-10-01T18:45:00Z","v":15418,"vw":53.664423},{"c":53.68,"h":53.72,"l":53.58,"n":398,"o":53.615,"t":"2026-10-01T19:00:00Z","v":19919,"vw":53.640571},{"c":53.735,"h":53.74,"l":53.61,"n":480,"o":53.71,"t":"2026-10-01T19:15:00Z","v":15420,"vw":53.685691},{"c":53.71,"h":53.81,"l":53.71,"n":511,"o":53.745,"t":"2026-10-01T19:30:00Z","v":16843,"vw":53.76713},{"c":54,"h":54,"l":53.51,"n":1282,"o":53.71,"t":"2026-10-01T19:45:00Z","v":46792,"vw":53.809562},{"c":54,"h":54,"l":54,"n":17,"o":54,"t":"2026-10-01T20:00:00Z","v":56856,"vw":54},{"c":54.84,"h":54.84,"l":54.19,"n":79,"o":54.19,"t":"2026-10-02T13:30:00Z","v":2625,"vw":54.390871},{"c":54.75,"h":55.14,"l":54.67,"n":98,"o":54.84,"t":"2026-10-02T13:45:00Z","v":6147,"vw":54.9173},{"c":54.72,"h":54.84,"l":54.59,"n":165,"o":54.71,"t":"2026-10-02T14:00:00Z","v":6447,"vw":54.74296},{"c":54.8,"h":54.8,"l":54.55,"n":138,"o":54.715,"t":"2026-10-02T14:15:00Z","v":4914,"vw":54.621615},{"c":54.85,"h":54.85,"l":54.64,"n":164,"o":54.64,"t":"2026-10-02T14:30:00Z","v":6521,"vw":54.787194},{"c":54.925,"h":55.01,"l":54.85,"n":222,"o":54.85,"t":"2026-10-02T14:45:00Z","v":12573,"vw":54.917777},{"c":54.74,"h":54.925,"l":54.74,"n":231,"o":54.925,"t":"2026-10-02T15:00:00Z","v":8446,"vw":54.82444},{"c":54.79,"h":54.83,"l":54.75,"n":180,"o":54.8,"t":"2026-10-02T15:15:00Z","v":6001,"vw":54.797716},{"c":54.92,"h":54.93,"l":54.74,"n":109,"o":54.74,"t":"2026-10-02T15:30:00Z","v":4580,"vw":54.86446},{"c":54.855,"h":54.94,"l":54.835,"n":103,"o":54.86,"t":"2026-10-02T15:45:00Z","v":3571,"vw":54.883281},{"c":54.8,"h":54.875,"l":54.695,"n":168,"o":54.875,"t":"2026-10-02T16:00:00Z","v":4911,"vw":54.788781},{"c":54.7,"h":54.7,"l":54.68,"n":28,"o":54.69,"t":"2026-10-02T16:15:00Z","v":767,"vw":54.69},{"c":54.79,"h":54.865,"l":54.7,"n":147,"o":54.745,"t":"2026-10-02T16:30:00Z","v":5832,"vw":54.767805},{"c":54.76,"h":54.9,"l":54.76,"n":156,"o":54.815,"t":"2026-10-02T16:45:00Z","v":4299,"vw":54.807072},{"c":54.88,"h":54.91,"l":54.72,"n":231,"o":54.83,"t":"2026-10-02T17:00:00Z","v":8270,"vw":54.836562},{"c":54.66,"h":54.885,"l":54.66,"n":206,"o":54.87,"t":"2026-10-02T17:15:00Z","v":4730,"vw":54.840192},{"c":54.655,"h":54.76,"l":54.61,"n":147,"o":54.61,"t":"2026-10-02T17:30:00Z","v":4360,"vw":54.715242},{"c":54.74,"h":54.74,"l":54.615,"n":106,"o":54.67,"t":"2026-10-02T17:45:00Z","v":4564,"vw":54.680781},{"c":54.68,"h":54.71,"l":54.68,"n":42,"o":54.7,"t":"2026-10-02T18:00:00Z","v":833,"vw":54.69375},{"c":54.57,"h":54.7249,"l":54.495,"n":264,"o":54.7249,"t":"2026-10-02T18:15:00Z","v":6840,"vw":54.618748},{"c":54.73,"h":54.73,"l":54.55,"n":149,"o":54.57,"t":"2026-10-02T18:30:00Z","v":5111,"vw":54.607365},{"c":54.82,"h":54.87,"l":54.7375,"n":260,"o":54.7425,"t":"2026-10-02T18:45:00Z","v":7309,"vw":54.803967},{"c":54.78,"h":54.8592,"l":54.77,"n":334,"o":54.825,"t":"2026-10-02T19:00:00Z","v":20957,"vw":54.819626},{"c":54.735,"h":54.93,"l":54.72,"n":429,"o":54.86,"t":"2026-10-02T19:15:00Z","v":12255,"vw":54.839628},{"c":54.4,"h":54.72,"l":54.38,"n":626,"o":54.72,"t":"2026-10-02T19:30:00Z","v":20292,"vw":54.48449},{"c":54.34,"h":54.56,"l":54.21,"n":1380,"o":54.41,"t":"2026-10-02T19:45:00Z","v":55058,"vw":54.361601},{"c":54.34,"h":54.34,"l":54.34,"n":23,"o":54.34,"t":"2026-10-02T20:00:00Z","v":62933,"vw":54.34},{"c":54.17,"h":54.53,"l":53.96,"n":33,"o":54.53,"t":"2026-10-05T13:30:00Z","v":3195,"vw":54.396112},{"c":54.305,"h":54.49,"l":54.16,"n":33,"o":54.16,"t":"2026-10-05T13:45:00Z","v":1845,"vw":54.301335},{"c":54.575,"h":54.575,"l":54.45,"n":26,"o":54.45,"t":"2026-10-05T14:00:00Z","v":1194,"vw":54.529545},{"c":54.9475,"h":54.9475,"l":54.705,"n":56,"o":54.715,"t":"2026-10-05T14:15:00Z","v":2631,"vw":54.804078},{"c":54.68,"h":54.79,"l":54.6,"n":126,"o":54.79,"t":"2026-10-05T14:30:00Z","v":5710,"vw":54.702719},{"c":54.505,"h":54.6525,"l":54.43,"n":74,"o":54.57,"t":"2026-10-05T14:45:00Z","v":2861,"vw":54.525978},{"c":54.4,"h":54.47,"l":54.34,"n":61,"o":54.41,"t":"2026-10-05T15:00:00Z","v":1702,"vw":54.424231},{"c":54.49,"h":54.5,"l":54.38,"n":119,"o":54.4,"t":"2026-10-05T15:15:00Z","v":3959,"vw":54.44349},{"c":54.55,"h":54.65,"l":54.5,"n":136,"o":54.55,"t":"2026-10-05T15:30:00Z","v":4280,"vw":54.572811},{"c":54.3,"h":54.47,"l":54.29,"n":127,"o":54.47,"t":"2026-10-05T15:45:00Z","v":3293,"vw":54.364967},{"c":54.355,"h":54.38,"l":54.3,"n":125,"o":54.34,"t":"2026-10-05T16:00:00Z","v":3243,"vw":54.354691},{"c":54.41,"h":54.42,"l":54.32,"n":147,"o":54.32,"t":"2026-10-05T16:15:00Z","v":3560,"vw":54.372582},{"c":54.5,"h":54.5,"l":54.4115,"n":128,"o":54.4151,"t":"2026-10-05T16:30:00Z","v":4187,"vw":54.446023},{"c":54.48,"h":54.5,"l":54.42,"n":208,"o":54.475,"t":"2026-10-05T16:45:00Z","v":6319,"vw":54.462437},{"c":54.515,"h":54.56,"l":54.51,"n":158,"o":54.51,"t":"2026-10-05T17:00:00Z","v":5459,"vw":54.534287},{"c":54.51,"h":54.52,"l":54.46,"n":122,"o":54.505,"t":"2026-10-05T17:15:00Z","v":3110,"vw":54.498726},{"c":54.33,"h":54.545,"l":54.3,"n":199,"o":54.545,"t":"2026-10-05T17:30:00Z","v":5400,"vw":54.420872},{"c":54.34,"h":54.43,"l":54.33,"n":107,"o":54.33,"t":"2026-10-05T17:45:00Z","v":3549,"vw":54.390714},{"c":54.43,"h":54.44,"l":54.37,"n":141,"o":54.44,"t":"2026-10-05T18:00:00Z","v":2567,"vw":54.410414},{"c":54.48,"h":54.48,"l":54.35,"n":223,"o":54.435,"t":"2026-10-05T18:15:00Z","v":8922,"vw":54.419965},{"c":54.465,"h":54.52,"l":54.43,"n":131,"o":54.49,"t":"2026-10-05T18:30:00Z","v":4495,"vw":54.490663},{"c":54.45,"h":54.475,"l":54.39,"n":199,"o":54.465,"t":"2026-10-05T18:45:00Z","v":8105,"vw":54.449702},{"c":54.545,"h":54.56,"l":54.425,"n":232,"o":54.45,"t":"2026-10-05T19:00:00Z","v":13329,"vw":54.468979},{"c":54.475,"h":54.58,"l":54.47,"n":186,"o":54.555,"t":"2026-10-05T19:15:00Z","v":4442,"vw":54.529463},{"c":54.25,"h":54.455,"l":54.2217,"n":463,"o":54.455,"t":"2026-10-05T19:30:00Z","v":12362,"vw":54.300128},{"c":53.76,"h":54.27,"l":53.76,"n":1155,"o":54.265,"t":"2026-10-05T19:45:00Z","v":37457,"vw":53.931205},{"c":53.76,"h":53.76,"l":53.76,"n":26,"o":53.76,"t":"2026-10-05T20:00:00Z","v":105074,"vw":53.76},{"c":54.18,"h":54.27,"l":54.13,"n":22,"o":54.13,"t":"2026-10-06T13:30:00Z","v":2757,"vw":54.153979},{"c":54.1,"h":54.2,"l":54.05,"n":67,"o":54.05,"t":"2026-10-06T13:45:00Z","v":3075,"vw":54.16706},{"c":54.07,"h":54.14,"l":53.985,"n":70,"o":54.06,"t":"2026-10-06T14:00:00Z","v":3720,"vw":54.075057},{"c":53.84,"h":54.13,"l":53.84,"n":71,"o":54.105,"t":"2026-10-06T14:15:00Z","v":3888,"vw":54.034371},{"c":53.9,"h":53.99,"l":53.8,"n":96,"o":53.86,"t":"2026-10-06T14:30:00Z","v":4314,"vw":53.874004},{"c":54.04,"h":54.04,"l":53.88,"n":110,"o":53.89,"t":"2026-10-06T14:45:00Z","v":4821,"vw":53.958246},{"c":54.05,"h":54.07,"l":53.92,"n":225,"o":54.05,"t":"2026-10-06T15:00:00Z","v":10153,"vw":53.990739},{"c":53.95,"h":54.035,"l":53.9,"n":183,"o":54,"t":"2026-10-06T15:15:00Z","v":8637,"vw":53.988237},{"c":53.885,"h":53.925,"l":53.835,"n":131,"o":53.91,"t":"2026-10-06T15:30:00Z","v":5388,"vw":53.898901},{"c":53.71,"h":53.89,"l":53.69,"n":149,"o":53.885,"t":"2026-10-06T15:45:00Z","v":5498,"vw":53.78356},{"c":53.855,"h":53.855,"l":53.7369,"n":152,"o":53.7369,"t":"2026-10-06T16:00:00Z","v":4846,"vw":53.794437},{"c":53.945,"h":53.945,"l":53.92,"n":93,"o":53.92,"t":"2026-10-06T16:15:00Z","v":5172,"vw":53.931369},{"c":54.02,"h":54.02,"l":53.9,"n":121,"o":53.9,"t":"2026-10-06T16:30:00Z","v":4038,"vw":53.954565},{"c":53.905,"h":54.015,"l":53.89,"n":200,"o":54.015,"t":"2026-10-06T16:45:00Z","v":5907,"vw":53.934278},{"c":53.94,"h":53.97,"l":53.85,"n":143,"o":53.87,"t":"2026-10-06T17:00:00Z","v":4019,"vw":53.901397},{"c":53.94,"h":53.94,"l":53.9,"n":119,"o":53.94,"t":"2026-10-06T17:15:00Z","v":4182,"vw":53.927881},{"c":53.98,"h":53.98,"l":53.901,"n":181,"o":53.93,"t":"2026-10-06T17:30:00Z","v":9285,"vw":53.929957},{"c":53.85,"h":53.955,"l":53.85,"n":195,"o":53.93,"t":"2026-10-06T17:45:00Z","v":5584,"vw":53.91793},{"c":53.89,"h":53.91,"l":53.85,"n":199,"o":53.85,"t":"2026-10-06T18:00:00Z","v":9480,"vw":53.868651},{"c":53.735,"h":53.87,"l":53.73,"n":250,"o":53.86,"t":"2026-10-06T18:15:00Z","v":5809,"vw":53.788917},{"c":53.71,"h":53.75,"l":53.67,"n":313,"o":53.75,"t":"2026-10-06T18:30:00Z","v":8284,"vw":53.709364},{"c":53.46,"h":53.71,"l":53.42,"n":248,"o":53.71,"t":"2026-10-06T18:45:00Z","v":8235,"vw":53.615121},{"c":53.36,"h":53.59,"l":53.36,"n":565,"o":53.46,"t":"2026-10-06T19:00:00Z","v":16521,"vw":53.485317},{"c":53.23,"h":53.405,"l":53.19,"n":461,"o":53.405,"t":"2026-10-06T19:15:00Z","v":12071,"vw":53.256999},{"c":53.21,"h":53.24,"l":53.06,"n":878,"o":53.21,"t":"2026-10-06T19:30:00Z","v":22494,"vw":53.165782},{"c":53.2,"h":53.42,"l":53.11,"n":1844,"o":53.19,"t":"2026-10-06T19:45:00Z","v":61815,"vw":53.300014},{"c":53.22,"h":53.22,"l":53.22,"n":25,"o":53.22,"t":"2026-10-06T20:00:00Z","v":59494,"vw":53.22},{"c":52.58,"h":52.58,"l":52.58,"n":8,"o":52.58,"t":"2026-10-07T13:30:00Z","v":1952,"vw":52.58},{"c":52.72,"h":52.72,"l":52.3101,"n":44,"o":52.59,"t":"2026-10-07T13:45:00Z","v":1965,"vw":52.591804},{"c":52.96,"h":53.1699,"l":52.78,"n":106,"o":52.78,"t":"2026-10-07T14:00:00Z","v":4951,"vw":53.016029},{"c":53.06,"h":53.06,"l":53.02,"n":29,"o":53.02,"t":"2026-10-07T14:15:00Z","v":1286,"vw":53.052727},{"c":52.665,"h":53.065,"l":52.665,"n":181,"o":53.055,"t":"2026-10-07T14:30:00Z","v":7143,"vw":52.935},{"c":52.55,"h":52.72,"l":52.4,"n":123,"o":52.72,"t":"2026-10-07T14:45:00Z","v":3131,"vw":52.576141},{"c":52.52,"h":52.58,"l":52.47,"n":98,"o":52.48,"t":"2026-10-07T15:00:00Z","v":3600,"vw":52.525263},{"c":52.56,"h":52.69,"l":52.43,"n":189,"o":52.525,"t":"2026-10-07T15:15:00Z","v":7368,"vw":52.560868},{"c":52.64,"h":52.645,"l":52.56,"n":87,"o":52.57,"t":"2026-10-07T15:30:00Z","v":7470,"vw":52.635329},{"c":52.59,"h":52.64,"l":52.45,"n":109,"o":52.64,"t":"2026-10-07T15:45:00Z","v":3932,"vw":52.521012},{"c":52.555,"h":52.555,"l":52.51,"n":52,"o":52.55,"t":"2026-10-07T16:00:00Z","v":2294,"vw":52.535761},{"c":52.64,"h":52.659,"l":52.57,"n":81,"o":52.57,"t":"2026-10-07T16:15:00Z","v":2465,"vw":52.646051},{"c":52.5,"h":52.64,"l":52.43,"n":91,"o":52.64,"t":"2026-10-07T16:30:00Z","v":3621,"vw":52.518108},{"c":52.46,"h":52.64,"l":52.46,"n":88,"o":52.53,"t":"2026-10-07T16:45:00Z","v":3080,"vw":52.544178},{"c":52.77,"h":52.83,"l":52.57,"n":85,"o":52.57,"t":"2026-10-07T17:00:00Z","v":3466,"vw":52.742768},{"c":52.67,"h":52.8,"l":52.64,"n":101,"o":52.78,"t":"2026-10-07T17:15:00Z","v":3452,"vw":52.710989},{"c":52.81,"h":52.81,"l":52.66,"n":256,"o":52.69,"t":"2026-10-07T17:30:00Z","v":11084,"vw":52.701928},{"c":52.68,"h":52.83,"l":52.68,"n":191,"o":52.815,"t":"2026-10-07T17:45:00Z","v":9918,"vw":52.787277},{"c":52.53,"h":52.645,"l":52.53,"n":130,"o":52.645,"t":"2026-10-07T18:00:00Z","v":5359,"vw":52.583346},{"c":52.555,"h":52.58,"l":52.49,"n":92,"o":52.49,"t":"2026-10-07T18:15:00Z","v":1620,"vw":52.522},{"c":52.52,"h":52.61,"l":52.51,"n":234,"o":52.555,"t":"2026-10-07T18:30:00Z","v":7511,"vw":52.555084},{"c":52.43,"h":52.49,"l":52.41,"n":133,"o":52.47,"t":"2026-10-07T18:45:00Z","v":3797,"vw":52.441765},{"c":52.505,"h":52.505,"l":52.28,"n":279,"o":52.4,"t":"2026-10-07T19:00:00Z","v":17266,"vw":52.397805},{"c":52.37,"h":52.505,"l":52.37,"n":359,"o":52.49,"t":"2026-10-07T19:15:00Z","v":19792,"vw":52.429817},{"c":52.13,"h":52.35,"l":52.12,"n":423,"o":52.35,"t":"2026-10-07T19:30:00Z","v":13509,"vw":52.218667},{"c":52.11,"h":52.275,"l":52.09,"n":1070,"o":52.135,"t":"2026-10-07T19:45:00Z","v":35625,"vw":52.157104},{"c":52.08,"h":52.08,"l":52.08,"n":24,"o":52.08,"t":"2026-10-07T20:00:00Z","v":46965,"vw":52.08},{"c":51.5,"h":52.09,"l":51.5,"n":98,"o":52.04,"t":"2026-10-08T13:30:00Z","v":8694,"vw":51.717072},{"c":51.48,"h":51.61,"l":51.48,"n":88,"o":51.59,"t":"2026-10-08T13:45:00Z","v":2575,"vw":51.58},{"c":51.44,"h":51.58,"l":51.33,"n":81,"o":51.36,"t":"2026-10-08T14:00:00Z","v":2468,"vw":51.498413},{"c":51.44,"h":51.6399,"l":51.44,"n":55,"o":51.55,"t":"2026-10-08T14:15:00Z","v":2084,"vw":51.531678},{"c":51.445,"h":51.445,"l":51.34,"n":29,"o":51.36,"t":"2026-10-08T14:30:00Z","v":1192,"vw":51.37875},{"c":51.21,"h":51.47,"l":51.175,"n":139,"o":51.47,"t":"2026-10-08T14:45:00Z","v":5506,"vw":51.34378},{"c":50.79,"h":51.23,"l":50.78,"n":125,"o":51.19,"t":"2026-10-08T15:00:00Z","v":3813,"vw":51.033457},{"c":50.92,"h":50.92,"l":50.775,"n":148,"o":50.775,"t":"2026-10-08T15:15:00Z","v":5638,"vw":50.847552},{"c":50.8,"h":50.86,"l":50.8,"n":70,"o":50.83,"t":"2026-10-08T15:30:00Z","v":2102,"vw":50.838846},{"c":50.785,"h":50.8,"l":50.7,"n":176,"o":50.8,"t":"2026-10-08T15:45:00Z","v":7111,"vw":50.761181},{"c":50.69,"h":50.85,"l":50.69,"n":161,"o":50.84,"t":"2026-10-08T16:00:00Z","v":5634,"vw":50.765225},{"c":50.59,"h":51,"l":50.59,"n":218,"o":50.78,"t":"2026-10-08T16:15:00Z","v":19615,"vw":50.803193},{"c":50.685,"h":50.69,"l":50.62,"n":81,"o":50.67,"t":"2026-10-08T16:30:00Z","v":1908,"vw":50.659747},{"c":50.93,"h":50.9899,"l":50.79,"n":104,"o":50.79,"t":"2026-10-08T16:45:00Z","v":2395,"vw":50.882309},{"c":50.88,"h":50.942,"l":50.875,"n":73,"o":50.93,"t":"2026-10-08T17:00:00Z","v":1989,"vw":50.900264},{"c":51.145,"h":51.145,"l":50.91,"n":291,"o":50.96,"t":"2026-10-08T17:15:00Z","v":18787,"vw":50.998951},{"c":51.37,"h":51.37,"l":51.21,"n":63,"o":51.21,"t":"2026-10-08T17:30:00Z","v":2197,"vw":51.261854},{"c":51.07,"h":51.31,"l":51.0375,"n":161,"o":51.31,"t":"2026-10-08T17:45:00Z","v":6835,"vw":51.19435},{"c":51.29,"h":51.29,"l":51.08,"n":217,"o":51.11,"t":"2026-10-08T18:00:00Z","v":13723,"vw":51.182015},{"c":51.115,"h":51.27,"l":51.09,"n":168,"o":51.27,"t":"2026-10-08T18:15:00Z","v":6647,"vw":51.202608},{"c":50.99,"h":51.15,"l":50.99,"n":200,"o":51.09,"t":"2026-10-08T18:30:00Z","v":5160,"vw":51.106263},{"c":50.922,"h":51.015,"l":50.9,"n":138,"o":51.015,"t":"2026-10-08T18:45:00Z","v":4002,"vw":50.933126},{"c":50.99,"h":51.035,"l":50.88,"n":316,"o":50.94,"t":"2026-10-08T19:00:00Z","v":12688,"vw":50.958366},{"c":50.88,"h":51.02,"l":50.87,"n":280,"o":50.99,"t":"2026-10-08T19:15:00Z","v":13507,"vw":50.952883},{"c":50.775,"h":50.95,"l":50.775,"n":526,"o":50.9,"t":"2026-10-08T19:30:00Z","v":12483,"vw":50.862518},{"c":50.85,"h":51,"l":50.74,"n":1223,"o":50.79,"t":"2026-10-08T19:45:00Z","v":53090,"vw":50.88944},{"c":50.85,"h":50.91,"l":50.85,"n":19,"o":50.91,"t":"2026-10-08T20:00:00Z","v":134384,"vw":50.850183},{"c":51.33,"h":51.33,"l":51.33,"n":14,"o":51.33,"t":"2026-10-09T08:00:00Z","v":511,"vw":51.33},{"c":50.94,"h":51.25,"l":50.93,"n":23,"o":50.93,"t":"2026-10-09T13:30:00Z","v":1507,"vw":51.042576},{"c":50.48,"h":50.895,"l":50.48,"n":56,"o":50.69,"t":"2026-10-09T13:45:00Z","v":7586,"vw":50.693008},{"c":50.57,"h":50.6,"l":50.45,"n":72,"o":50.6,"t":"2026-10-09T14:00:00Z","v":3259,"vw":50.55862},{"c":50.57,"h":50.59,"l":50.53,"n":109,"o":50.58,"t":"2026-10-09T14:15:00Z","v":6122,"vw":50.566492},{"c":50.54,"h":50.58,"l":50.5351,"n":26,"o":50.5351,"t":"2026-10-09T14:30:00Z","v":900,"vw":50.544204},{"c":50.26,"h":50.57,"l":50.26,"n":149,"o":50.57,"t":"2026-10-09T14:45:00Z","v":5502,"vw":50.422214},{"c":50.185,"h":50.3,"l":50.14,"n":110,"o":50.3,"t":"2026-10-09T15:00:00Z","v":3462,"vw":50.222},{"c":49.935,"h":50.18,"l":49.89,"n":154,"o":50.15,"t":"2026-10-09T15:15:00Z","v":5619,"vw":50.090814},{"c":49.79,"h":49.88,"l":49.79,"n":148,"o":49.88,"t":"2026-10-09T15:30:00Z","v":6147,"vw":49.856486},{"c":49.79,"h":49.87,"l":49.76,"n":111,"o":49.77,"t":"2026-10-09T15:45:00Z","v":4137,"vw":49.820192},{"c":49.92,"h":50.0041,"l":49.73,"n":153,"o":49.805,"t":"2026-10-09T16:00:00Z","v":11343,"vw":49.850243},{"c":49.98,"h":49.98,"l":49.91,"n":48,"o":49.91,"t":"2026-10-09T16:15:00Z","v":1179,"vw":49.935},{"c":50.03,"h":50.055,"l":49.97,"n":167,"o":50,"t":"2026-10-09T16:30:00Z","v":7477,"vw":50.01713},{"c":49.905,"h":49.95,"l":49.87,"n":111,"o":49.95,"t":"2026-10-09T16:45:00Z","v":2916,"vw":49.909264},{"c":49.99,"h":50.01,"l":49.9435,"n":101,"o":49.9435,"t":"2026-10-09T17:00:00Z","v":3706,"vw":49.982099},{"c":49.91,"h":49.965,"l":49.91,"n":35,"o":49.965,"t":"2026-10-09T17:15:00Z","v":1062,"vw":49.933927},{"c":50.01,"h":50.085,"l":49.94,"n":196,"o":49.99,"t":"2026-10-09T17:30:00Z","v":8327,"vw":50.007056},{"c":49.96,"h":50.07,"l":49.9225,"n":136,"o":50.02,"t":"2026-10-09T17:45:00Z","v":6045,"vw":49.999783},{"c":50.1,"h":50.14,"l":49.97,"n":189,"o":49.98,"t":"2026-10-09T18:00:00Z","v":4882,"vw":50.034372},{"c":50.12,"h":50.16,"l":50.03,"n":118,"o":50.08,"t":"2026-10-09T18:15:00Z","v":3166,"vw":50.127941},{"c":50.09,"h":50.1,"l":50.03,"n":129,"o":50.0401,"t":"2026-10-09T18:30:00Z","v":3030,"vw":50.080598},{"c":50.14,"h":50.21,"l":50.05,"n":388,"o":50.05,"t":"2026-10-09T18:45:00Z","v":14746,"vw":50.145712},{"c":50.315,"h":50.32,"l":50.12,"n":340,"o":50.135,"t":"2026-10-09T19:00:00Z","v":24215,"vw":50.189158},{"c":50.315,"h":50.385,"l":50.27,"n":340,"o":50.35,"t":"2026-10-09T19:15:00Z","v":10579,"vw":50.335093},{"c":50.2,"h":50.335,"l":50.2,"n":404,"o":50.33,"t":"2026-10-09T19:30:00Z","v":10328,"vw":50.260777},{"c":50.35,"h":50.45,"l":50.185,"n":1271,"o":50.23,"t":"2026-10-09T19:45:00Z","v":42554,"vw":50.333116},{"c":50.37,"h":50.37,"l":50.37,"n":32,"o":50.37,"t":"2026-10-09T20:00:00Z","v":55957,"vw":50.37},{"c":50.57,"h":50.57,"l":50.19,"n":10,"o":50.19,"t":"2026-10-12T13:30:00Z","v":1782,"vw":50.212552},{"c":50.56,"h":50.56,"l":50.33,"n":25,"o":50.3425,"t":"2026-10-12T13:45:00Z","v":966,"vw":50.403881},{"c":50.65,"h":50.65,"l":50.285,"n":85,"o":50.285,"t":"2026-10-12T14:00:00Z","v":3331,"vw":50.536106},{"c":50.65,"h":50.8399,"l":50.48,"n":91,"o":50.66,"t":"2026-10-12T14:15:00Z","v":3516,"vw":50.60515},{"c":50.43,"h":50.66,"l":50.43,"n":183,"o":50.64,"t":"2026-10-12T14:30:00Z","v":5731,"vw":50.581871},{"c":50.555,"h":50.66,"l":50.555,"n":129,"o":50.6,"t":"2026-10-12T14:45:00Z","v":4525,"vw":50.619663},{"c":50.52,"h":50.52,"l":50.38,"n":128,"o":50.49,"t":"2026-10-12T15:00:00Z","v":4534,"vw":50.454307},{"c":50.41,"h":50.525,"l":50.41,"n":61,"o":50.525,"t":"2026-10-12T15:15:00Z","v":1964,"vw":50.441325},{"c":50.54,"h":50.54,"l":50.365,"n":184,"o":50.475,"t":"2026-10-12T15:30:00Z","v":6580,"vw":50.460415},{"c":50.495,"h":50.54,"l":50.46,"n":105,"o":50.49,"t":"2026-10-12T15:45:00Z","v":3651,"vw":50.4825},{"c":50.38,"h":50.5,"l":50.38,"n":108,"o":50.49,"t":"2026-10-12T16:00:00Z","v":3991,"vw":50.443837},{"c":50.43,"h":50.445,"l":50.33,"n":114,"o":50.38,"t":"2026-10-12T16:15:00Z","v":5818,"vw":50.392583},{"c":50.36,"h":50.44,"l":50.34,"n":118,"o":50.435,"t":"2026-10-12T16:30:00Z","v":4152,"vw":50.408289},{"c":50.385,"h":50.4,"l":50.35,"n":87,"o":50.37,"t":"2026-10-12T16:45:00Z","v":2145,"vw":50.385769},{"c":50.4,"h":50.43,"l":50.355,"n":150,"o":50.4,"t":"2026-10-12T17:00:00Z","v":6174,"vw":50.391677},{"c":50.285,"h":50.46,"l":50.275,"n":228,"o":50.395,"t":"2026-10-12T17:15:00Z","v":9050,"vw":50.375813},{"c":50.28,"h":50.305,"l":50.26,"n":37,"o":50.26,"t":"2026-10-12T17:30:00Z","v":1152,"vw":50.271754},{"c":50.22,"h":50.29,"l":50.21,"n":131,"o":50.29,"t":"2026-10-12T17:45:00Z","v":3609,"vw":50.228235},{"c":50.15,"h":50.255,"l":50.15,"n":212,"o":50.22,"t":"2026-10-12T18:00:00Z","v":6504,"vw":50.21981},{"c":50.04,"h":50.175,"l":50.04,"n":184,"o":50.175,"t":"2026-10-12T18:15:00Z","v":6506,"vw":50.074634},{"c":50.02,"h":50.07,"l":50.02,"n":185,"o":50.07,"t":"2026-10-12T18:30:00Z","v":6634,"vw":50.044453},{"c":49.875,"h":50.02,"l":49.875,"n":247,"o":50.02,"t":"2026-10-12T18:45:00Z","v":6708,"vw":49.95889},{"c":49.9925,"h":50.01,"l":49.89,"n":376,"o":49.91,"t":"2026-10-12T19:00:00Z","v":11876,"vw":49.953014},{"c":49.78,"h":50,"l":49.77,"n":221,"o":49.97,"t":"2026-10-12T19:15:00Z","v":6524,"vw":49.879877},{"c":49.875,"h":49.945,"l":49.785,"n":485,"o":49.785,"t":"2026-10-12T19:30:00Z","v":17891,"vw":49.853773},{"c":49.49,"h":49.92,"l":49.445,"n":1223,"o":49.85,"t":"2026-10-12T19:45:00Z","v":59654,"vw":49.636273},{"c":49.55,"h":49.55,"l":49.55,"n":18,"o":49.55,"t":"2026-10-12T20:00:00Z","v":78522,"vw":49.55},{"c":49.89,"h":49.89,"l":49.235,"n":26,"o":49.6,"t":"2026-10-13T13:30:00Z","v":1122,"vw":49.694995},{"c":49.45,"h":49.76,"l":49.45,"n":106,"o":49.76,"t":"2026-10-13T13:45:00Z","v":4951,"vw":49.580637},{"c":49.2897,"h":49.425,"l":49.195,"n":82,"o":49.425,"t":"2026-10-13T14:00:00Z","v":2610,"vw":49.282248},{"c":49.24,"h":49.3,"l":49.175,"n":135,"o":49.2,"t":"2026-10-13T14:15:00Z","v":4536,"vw":49.232701},{"c":49.395,"h":49.415,"l":49.3,"n":66,"o":49.3,"t":"2026-10-13T14:30:00Z","v":4159,"vw":49.349394},{"c":49.28,"h":49.43,"l":49.28,"n":126,"o":49.39,"t":"2026-10-13T14:45:00Z","v":5238,"vw":49.352405},{"c":49.32,"h":49.35,"l":49.22,"n":206,"o":49.25,"t":"2026-10-13T15:00:00Z","v":8177,"vw":49.259736},{"c":49.3,"h":49.4,"l":49.25,"n":277,"o":49.33,"t":"2026-10-13T15:15:00Z","v":14845,"vw":49.342215},{"c":49.34,"h":49.47,"l":49.32,"n":234,"o":49.32,"t":"2026-10-13T15:30:00Z","v":5909,"vw":49.381142},{"c":49.4,"h":49.42,"l":49.3309,"n":99,"o":49.375,"t":"2026-10-13T15:45:00Z","v":3235,"vw":49.376525},{"c":49.525,"h":49.525,"l":49.39,"n":209,"o":49.39,"t":"2026-10-13T16:00:00Z","v":9153,"vw":49.430731},{"c":49.485,"h":49.55,"l":49.485,"n":161,"o":49.55,"t":"2026-10-13T16:15:00Z","v":6265,"vw":49.527052},{"c":49.69,"h":49.69,"l":49.485,"n":209,"o":49.485,"t":"2026-10-13T16:30:00Z","v":11646,"vw":49.586244},{"c":49.645,"h":49.72,"l":49.62,"n":196,"o":49.7,"t":"2026-10-13T16:45:00Z","v":9506,"vw":49.660291},{"c":49.69,"h":49.7,"l":49.63,"n":161,"o":49.645,"t":"2026-10-13T17:00:00Z","v":5073,"vw":49.671212},{"c":49.41,"h":49.72,"l":49.4,"n":311,"o":49.72,"t":"2026-10-13T17:15:00Z","v":13549,"vw":49.557904},{"c":49.37,"h":49.5,"l":49.37,"n":184,"o":49.425,"t":"2026-10-13T17:30:00Z","v":6701,"vw":49.427553},{"c":49.4,"h":49.445,"l":49.31,"n":154,"o":49.35,"t":"2026-10-13T17:45:00Z","v":7267,"vw":49.3747},{"c":49.55,"h":49.615,"l":49.35,"n":551,"o":49.425,"t":"2026-10-13T18:00:00Z","v":33184,"vw":49.435278},{"c":49.54,"h":49.5501,"l":49.46,"n":238,"o":49.5,"t":"2026-10-13T18:15:00Z","v":8923,"vw":49.506242},{"c":49.64,"h":49.65,"l":49.51,"n":321,"o":49.58,"t":"2026-10-13T18:30:00Z","v":14133,"vw":49.552415},{"c":49.74,"h":49.75,"l":49.645,"n":379,"o":49.65,"t":"2026-10-13T18:45:00Z","v":11164,"vw":49.695257},{"c":49.8,"h":49.815,"l":49.71,"n":197,"o":49.765,"t":"2026-10-13T19:00:00Z","v":8984,"vw":49.76529},{"c":49.68,"h":49.805,"l":49.61,"n":419,"o":49.805,"t":"2026-10-13T19:15:00Z","v":12331,"vw":49.683419},{"c":49.42,"h":49.66,"l":49.42,"n":614,"o":49.66,"t":"2026-10-13T19:30:00Z","v":16932,"vw":49.54963},{"c":49.37,"h":49.44,"l":49.23,"n":1306,"o":49.43,"t":"2026-10-13T19:45:00Z","v":43754,"vw":49.334501},{"c":49.27,"h":49.27,"l":49.27,"n":22,"o":49.27,"t":"2026-10-13T20:00:00Z","v":73858,"vw":49.27},{"c":48.95,"h":48.95,"l":48.6701,"n":17,"o":48.94,"t":"2026-10-14T13:30:00Z","v":1136,"vw":48.897874},{"c":49.1136,"h":49.1136,"l":49.1136,"n":12,"o":49.1136,"t":"2026-10-14T13:45:00Z","v":458,"vw":49.1136},{"c":48.845,"h":49.02,"l":48.675,"n":115,"o":48.89,"t":"2026-10-14T14:00:00Z","v":6042,"vw":48.814596},{"c":48.995,"h":49.005,"l":48.78,"n":72,"o":48.855,"t":"2026-10-14T14:15:00Z","v":4904,"vw":48.900044},{"c":49.1,"h":49.18,"l":49.05,"n":86,"o":49.05,"t":"2026-10-14T14:30:00Z","v":3965,"vw":49.13293},{"c":48.92,"h":49.17,"l":48.92,"n":166,"o":49.1,"t":"2026-10-14T14:45:00Z","v":5317,"vw":49.038469},{"c":48.98,"h":48.98,"l":48.85,"n":87,"o":48.87,"t":"2026-10-14T15:00:00Z","v":4477,"vw":48.893608},{"c":48.92,"h":49.005,"l":48.88,"n":83,"o":49.005,"t":"2026-10-14T15:15:00Z","v":2746,"vw":48.926079},{"c":48.875,"h":48.99,"l":48.875,"n":122,"o":48.93,"t":"2026-10-14T15:30:00Z","v":4278,"vw":48.946649},{"c":48.99,"h":48.99,"l":48.77,"n":119,"o":48.875,"t":"2026-10-14T15:45:00Z","v":3659,"vw":48.861363},{"c":48.925,"h":48.995,"l":48.92,"n":68,"o":48.99,"t":"2026-10-14T16:00:00Z","v":2597,"vw":48.952887},{"c":49.07,"h":49.08,"l":48.83,"n":298,"o":48.87,"t":"2026-10-14T16:15:00Z","v":15449,"vw":48.949878},{"c":49.12,"h":49.185,"l":49.075,"n":137,"o":49.075,"t":"2026-10-14T16:30:00Z","v":6040,"vw":49.143243},{"c":49.09,"h":49.22,"l":49.09,"n":203,"o":49.155,"t":"2026-10-14T16:45:00Z","v":7298,"vw":49.157731},{"c":49.03,"h":49.135,"l":48.97,"n":194,"o":49.13,"t":"2026-10-14T17:00:00Z","v":7401,"vw":49.053098},{"c":48.92,"h":49.065,"l":48.92,"n":226,"o":49.03,"t":"2026-10-14T17:15:00Z","v":9484,"vw":49.014077},{"c":49.11,"h":49.11,"l":48.955,"n":207,"o":48.955,"t":"2026-10-14T17:30:00Z","v":6563,"vw":49.044178},{"c":49.05,"h":49.09,"l":49.02,"n":233,"o":49.08,"t":"2026-10-14T17:45:00Z","v":7708,"vw":49.06149},{"c":49.04,"h":49.11,"l":48.95,"n":341,"o":49.02,"t":"2026-10-14T18:00:00Z","v":11508,"vw":49.026399},{"c":49.16,"h":49.16,"l":49.06,"n":222,"o":49.11,"t":"2026-10-14T18:15:00Z","v":7159,"vw":49.111257},{"c":49.28,"h":49.28,"l":49.14,"n":255,"o":49.17,"t":"2026-10-14T18:30:00Z","v":6586,"vw":49.220104},{"c":49.315,"h":49.33,"l":49.28,"n":266,"o":49.31,"t":"2026-10-14T18:45:00Z","v":7433,"vw":49.309014},{"c":49.425,"h":49.44,"l":49.3,"n":420,"o":49.315,"t":"2026-10-14T19:00:00Z","v":13114,"vw":49.373488},{"c":49.53,"h":49.53,"l":49.4,"n":518,"o":49.425,"t":"2026-10-14T19:15:00Z","v":13207,"vw":49.47661},{"c":49.665,"h":49.785,"l":49.49,"n":739,"o":49.52,"t":"2026-10-14T19:30:00Z","v":23236,"vw":49.61975},{"c":49.84,"h":49.88,"l":49.53,"n":1756,"o":49.665,"t":"2026-10-14T19:45:00Z","v":72441,"vw":49.764406},{"c":49.84,"h":49.84,"l":49.77,"n":29,"o":49.77,"t":"2026-10-14T20:00:00Z","v":81956,"vw":49.83813},{"c":50.22,"h":50.71,"l":50.13,"n":69,"o":50.13,"t":"2026-10-15T13:30:00Z","v":3371,"vw":50.38415},{"c":50.6,"h":50.6,"l":50.075,"n":64,"o":50.075,"t":"2026-10-15T13:45:00Z","v":4236,"vw":50.326627},{"c":50.94,"h":50.94,"l":50.47,"n":136,"o":50.47,"t":"2026-10-15T14:00:00Z","v":10856,"vw":50.605013},{"c":50.89,"h":50.95,"l":50.72,"n":36,"o":50.95,"t":"2026-10-15T14:15:00Z","v":1882,"vw":50.832338},{"c":51.47,"h":51.47,"l":50.935,"n":164,"o":51.03,"t":"2026-10-15T14:30:00Z","v":6816,"vw":51.118367},{"c":51.325,"h":51.35,"l":51.23,"n":114,"o":51.32,"t":"2026-10-15T14:45:00Z","v":3406,"vw":51.312573},{"c":51.395,"h":51.52,"l":51.32,"n":124,"o":51.42,"t":"2026-10-15T15:00:00Z","v":4127,"vw":51.41747},{"c":51.47,"h":51.49,"l":51.32,"n":185,"o":51.415,"t":"2026-10-15T15:15:00Z","v":5622,"vw":51.38677},{"c":51.41,"h":51.47,"l":51.28,"n":197,"o":51.46,"t":"2026-10-15T15:30:00Z","v":4489,"vw":51.394361},{"c":51.2,"h":51.53,"l":51.2,"n":192,"o":51.44,"t":"2026-10-15T15:45:00Z","v":5697,"vw":51.416138},{"c":51.48,"h":51.48,"l":51.19,"n":164,"o":51.28,"t":"2026-10-15T16:00:00Z","v":5424,"vw":51.287091},{"c":51.475,"h":51.505,"l":51.36,"n":168,"o":51.37,"t":"2026-10-15T16:15:00Z","v":4921,"vw":51.435861},{"c":51.415,"h":51.53,"l":51.415,"n":185,"o":51.505,"t":"2026-10-15T16:30:00Z","v":6352,"vw":51.472164},{"c":51.56,"h":51.56,"l":51.42,"n":160,"o":51.49,"t":"2026-10-15T16:45:00Z","v":4873,"vw":51.49537},{"c":51.53,"h":51.59,"l":51.47,"n":153,"o":51.51,"t":"2026-10-15T17:00:00Z","v":6326,"vw":51.528379},{"c":51.575,"h":51.58,"l":51.5,"n":179,"o":51.54,"t":"2026-10-15T17:15:00Z","v":9270,"vw":51.549176},{"c":51.7151,"h":51.9,"l":51.54,"n":281,"o":51.54,"t":"2026-10-15T17:30:00Z","v":10771,"vw":51.765138},{"c":51.73,"h":51.87,"l":51.72,"n":274,"o":51.82,"t":"2026-10-15T17:45:00Z","v":7992,"vw":51.797693},{"c":51.701,"h":51.81,"l":51.67,"n":207,"o":51.76,"t":"2026-10-15T18:00:00Z","v":6796,"vw":51.740995},{"c":51.61,"h":51.75,"l":51.6,"n":266,"o":51.75,"t":"2026-10-15T18:15:00Z","v":8140,"vw":51.652903},{"c":51.42,"h":51.62,"l":51.365,"n":265,"o":51.57,"t":"2026-10-15T18:30:00Z","v":8901,"vw":51.520297},{"c":51.305,"h":51.42,"l":51.27,"n":247,"o":51.42,"t":"2026-10-15T18:45:00Z","v":10715,"vw":51.3364},{"c":51.2,"h":51.36,"l":51.18,"n":387,"o":51.35,"t":"2026-10-15T19:00:00Z","v":14175,"vw":51.279171},{"c":51.14,"h":51.245,"l":51.07,"n":449,"o":51.225,"t":"2026-10-15T19:15:00Z","v":12637,"vw":51.165478},{"c":51.38,"h":51.38,"l":51.14,"n":703,"o":51.14,"t":"2026-10-15T19:30:00Z","v":18005,"vw":51.239522},{"c":51.15,"h":51.55,"l":51.02,"n":1645,"o":51.41,"t":"2026-10-15T19:45:00Z","v":62154,"vw":51.302031},{"c":51.26,"h":51.26,"l":51.26,"n":23,"o":51.26,"t":"2026-10-15T20:00:00Z","v":62917,"vw":51.26},{"c":51.89,"h":51.96,"l":51.64,"n":35,"o":51.64,"t":"2026-10-16T13:30:00Z","v":1991,"vw":51.729522},{"c":51.96,"h":52.01,"l":51.595,"n":31,"o":51.595,"t":"2026-10-16T13:45:00Z","v":1125,"vw":51.889217},{"c":51.63,"h":52.01,"l":51.63,"n":74,"o":52.01,"t":"2026-10-16T14:00:00Z","v":1800,"vw":51.793886},{"c":51.52,"h":51.66,"l":51.44,"n":40,"o":51.44,"t":"2026-10-16T14:15:00Z","v":2153,"vw":51.534207},{"c":51.36,"h":51.52,"l":51.36,"n":75,"o":51.46,"t":"2026-10-16T14:30:00Z","v":2161,"vw":51.459},{"c":51.8,"h":51.8,"l":51.445,"n":331,"o":51.45,"t":"2026-10-16T14:45:00Z","v":27788,"vw":51.620675},{"c":51.795,"h":52,"l":51.73,"n":199,"o":51.805,"t":"2026-10-16T15:00:00Z","v":13385,"vw":51.927161},{"c":51.37,"h":51.73,"l":51.335,"n":209,"o":51.72,"t":"2026-10-16T15:15:00Z","v":7374,"vw":51.492139},{"c":51.06,"h":51.365,"l":51.06,"n":160,"o":51.275,"t":"2026-10-16T15:30:00Z","v":7477,"vw":51.293598},{"c":50.97,"h":51.1331,"l":50.955,"n":122,"o":51.07,"t":"2026-10-16T15:45:00Z","v":6159,"vw":51.022234},{"c":51.16,"h":51.22,"l":50.9,"n":250,"o":50.9,"t":"2026-10-16T16:00:00Z","v":7599,"vw":51.082519},{"c":51.09,"h":51.19,"l":51.08,"n":126,"o":51.19,"t":"2026-10-16T16:15:00Z","v":4546,"vw":51.121791},{"c":51.23,"h":51.23,"l":51.07,"n":148,"o":51.1,"t":"2026-10-16T16:30:00Z","v":7447,"vw":51.156905},{"c":51.1902,"h":51.21,"l":51.11,"n":124,"o":51.21,"t":"2026-10-16T16:45:00Z","v":4516,"vw":51.177136},{"c":50.91,"h":51.14,"l":50.91,"n":206,"o":51.11,"t":"2026-10-16T17:00:00Z","v":7649,"vw":51.00009},{"c":50.935,"h":50.95,"l":50.775,"n":308,"o":50.89,"t":"2026-10-16T17:15:00Z","v":7099,"vw":50.859236},{"c":50.92,"h":51.02,"l":50.835,"n":213,"o":50.91,"t":"2026-10-16T17:30:00Z","v":7428,"vw":50.931345},{"c":50.82,"h":50.89,"l":50.76,"n":158,"o":50.88,"t":"2026-10-16T17:45:00Z","v":4919,"vw":50.844854},{"c":50.83,"h":50.85,"l":50.7,"n":209,"o":50.77,"t":"2026-10-16T18:00:00Z","v":8279,"vw":50.795755},{"c":50.705,"h":50.8,"l":50.62,"n":296,"o":50.8,"t":"2026-10-16T18:15:00Z","v":9103,"vw":50.705669},{"c":50.72,"h":50.79,"l":50.69,"n":204,"o":50.715,"t":"2026-10-16T18:30:00Z","v":7437,"vw":50.748142},{"c":50.68,"h":50.725,"l":50.615,"n":243,"o":50.725,"t":"2026-10-16T18:45:00Z","v":7474,"vw":50.687916},{"c":50.84,"h":50.84,"l":50.63,"n":297,"o":50.63,"t":"2026-10-16T19:00:00Z","v":11414,"vw":50.723803},{"c":50.76,"h":50.91,"l":50.74,"n":434,"o":50.91,"t":"2026-10-16T19:15:00Z","v":10103,"vw":50.835411},{"c":50.885,"h":50.93,"l":50.795,"n":577,"o":50.815,"t":"2026-10-16T19:30:00Z","v":19523,"vw":50.875381},{"c":50.78,"h":50.945,"l":50.78,"n":1388,"o":50.91,"t":"2026-10-16T19:45:00Z","v":47987,"vw":50.882055},{"c":50.81,"h":50.81,"l":50.81,"n":27,"o":50.81,"t":"2026-10-16T20:00:00Z","v":68554,"vw":50.81},{"c":50.46,"h":50.59,"l":50.45,"n":22,"o":50.59,"t":"2026-10-19T13:30:00Z","v":1560,"vw":50.560234},{"c":50.64,"h":50.65,"l":50.63,"n":18,"o":50.65,"t":"2026-10-19T13:45:00Z","v":1070,"vw":50.643882},{"c":50.51,"h":50.66,"l":50.35,"n":110,"o":50.64,"t":"2026-10-19T14:00:00Z","v":3422,"vw":50.546321},{"c":50.2,"h":50.51,"l":50.19,"n":98,"o":50.51,"t":"2026-10-19T14:15:00Z","v":2988,"vw":50.38236},{"c":50.2,"h":50.395,"l":50.195,"n":79,"o":50.21,"t":"2026-10-19T14:30:00Z","v":2688,"vw":50.256009},{"c":50.18,"h":50.22,"l":50.065,"n":199,"o":50.2,"t":"2026-10-19T14:45:00Z","v":9504,"vw":50.183644},{"c":50.28,"h":50.32,"l":50.18,"n":109,"o":50.245,"t":"2026-10-19T15:00:00Z","v":3312,"vw":50.241342},{"c":50.28,"h":50.33,"l":50.24,"n":169,"o":50.28,"t":"2026-10-19T15:15:00Z","v":6936,"vw":50.28806},{"c":50.04,"h":50.28,"l":50.04,"n":97,"o":50.28,"t":"2026-10-19T15:30:00Z","v":2813,"vw":50.164282},{"c":49.81,"h":50,"l":49.81,"n":138,"o":50,"t":"2026-10-19T15:45:00Z","v":3484,"vw":49.91125},{"c":49.75,"h":49.86,"l":49.73,"n":186,"o":49.75,"t":"2026-10-19T16:00:00Z","v":6106,"vw":49.781066},{"c":49.67,"h":49.73,"l":49.57,"n":178,"o":49.73,"t":"2026-10-19T16:15:00Z","v":5376,"vw":49.642903},{"c":49.64,"h":49.69,"l":49.555,"n":174,"o":49.62,"t":"2026-10-19T16:30:00Z","v":5942,"vw":49.606691},{"c":49.57,"h":49.61,"l":49.55,"n":114,"o":49.58,"t":"2026-10-19T16:45:00Z","v":2727,"vw":49.579033},{"c":49.525,"h":49.62,"l":49.52,"n":94,"o":49.52,"t":"2026-10-19T17:00:00Z","v":3166,"vw":49.559303},{"c":49.44,"h":49.59,"l":49.415,"n":197,"o":49.565,"t":"2026-10-19T17:15:00Z","v":7908,"vw":49.554257},{"c":49.39,"h":49.39,"l":49.26,"n":252,"o":49.36,"t":"2026-10-19T17:30:00Z","v":8634,"vw":49.340711},{"c":49.375,"h":49.3801,"l":49.31,"n":140,"o":49.38,"t":"2026-10-19T17:45:00Z","v":3840,"vw":49.358126},{"c":49.265,"h":49.385,"l":49.23,"n":174,"o":49.34,"t":"2026-10-19T18:00:00Z","v":7800,"vw":49.342217},{"c":49.175,"h":49.255,"l":49.15,"n":209,"o":49.21,"t":"2026-10-19T18:15:00Z","v":6885,"vw":49.185904},{"c":49.21,"h":49.31,"l":49.155,"n":198,"o":49.17,"t":"2026-10-19T18:30:00Z","v":7258,"vw":49.228233},{"c":49.27,"h":49.31,"l":49.215,"n":233,"o":49.215,"t":"2026-10-19T18:45:00Z","v":5913,"vw":49.259341},{"c":49.45,"h":49.46,"l":49.31,"n":340,"o":49.31,"t":"2026-10-19T19:00:00Z","v":12228,"vw":49.39618},{"c":49.575,"h":49.68,"l":49.455,"n":466,"o":49.46,"t":"2026-10-19T19:15:00Z","v":23183,"vw":49.585288},{"c":49.475,"h":49.59,"l":49.475,"n":563,"o":49.585,"t":"2026-10-19T19:30:00Z","v":17386,"vw":49.531881},{"c":49.49,"h":49.62,"l":49.37,"n":1570,"o":49.5,"t":"2026-10-19T19:45:00Z","v":52060,"vw":49.479463},{"c":49.5,"h":49.5,"l":49.5,"n":13,"o":49.5,"t":"2026-10-19T20:00:00Z","v":49976,"vw":49.5},{"c":49.75,"h":50.22,"l":49.514,"n":103,"o":49.95,"t":"2026-10-20T13:30:00Z","v":8396,"vw":50.02623},{"c":49.89,"h":50.4562,"l":49.89,"n":51,"o":50.17,"t":"2026-10-20T13:45:00Z","v":5425,"vw":50.194845},{"c":49.91,"h":50.275,"l":49.91,"n":17,"o":50.275,"t":"2026-10-20T14:00:00Z","v":884,"vw":49.962143},{"c":50.04,"h":50.09,"l":49.72,"n":391,"o":49.93,"t":"2026-10-20T14:15:00Z","v":18872,"vw":49.869155},{"c":50.21,"h":50.34,"l":50.14,"n":125,"o":50.26,"t":"2026-10-20T14:30:00Z","v":5500,"vw":50.247116},{"c":50.4251,"h":50.4251,"l":50.27,"n":117,"o":50.3,"t":"2026-10-20T14:45:00Z","v":3380,"vw":50.344439},{"c":50.11,"h":50.36,"l":50.09,"n":186,"o":50.35,"t":"2026-10-20T15:00:00Z","v":4542,"vw":50.268265},{"c":50.24,"h":50.27,"l":50.08,"n":53,"o":50.08,"t":"2026-10-20T15:15:00Z","v":1586,"vw":50.1476},{"c":50.325,"h":50.325,"l":50.18,"n":131,"o":50.18,"t":"2026-10-20T15:30:00Z","v":3295,"vw":50.233421},{"c":50.27,"h":50.33,"l":50.21,"n":110,"o":50.33,"t":"2026-10-20T15:45:00Z","v":5840,"vw":50.259142},{"c":50.27,"h":50.315,"l":50.26,"n":114,"o":50.315,"t":"2026-10-20T16:00:00Z","v":3027,"vw":50.280034},{"c":50.18,"h":50.24,"l":50.1,"n":175,"o":50.24,"t":"2026-10-20T16:15:00Z","v":4146,"vw":50.157915},{"c":50.285,"h":50.285,"l":50.18,"n":48,"o":50.18,"t":"2026-10-20T16:30:00Z","v":1404,"vw":50.232769},{"c":50.19,"h":50.3,"l":50.17,"n":121,"o":50.25,"t":"2026-10-20T16:45:00Z","v":6822,"vw":50.22372},{"c":50.235,"h":50.26,"l":50.2,"n":127,"o":50.25,"t":"2026-10-20T17:00:00Z","v":4046,"vw":50.225483},{"c":50.125,"h":50.26,"l":50.0726,"n":166,"o":50.26,"t":"2026-10-20T17:15:00Z","v":7260,"vw":50.218442},{"c":50.18,"h":50.185,"l":50.06,"n":115,"o":50.085,"t":"2026-10-20T17:30:00Z","v":4820,"vw":50.127188},{"c":50.04,"h":50.205,"l":50.04,"n":216,"o":50.17,"t":"2026-10-20T17:45:00Z","v":7521,"vw":50.13785},{"c":50.2524,"h":50.2524,"l":50.04,"n":124,"o":50.07,"t":"2026-10-20T18:00:00Z","v":4846,"vw":50.087103},{"c":50.21,"h":50.28,"l":50.18,"n":157,"o":50.18,"t":"2026-10-20T18:15:00Z","v":3381,"vw":50.225924},{"c":50.2,"h":50.3,"l":50.2,"n":121,"o":50.29,"t":"2026-10-20T18:30:00Z","v":4284,"vw":50.227928},{"c":50.05,"h":50.18,"l":50.05,"n":243,"o":50.18,"t":"2026-10-20T18:45:00Z","v":12740,"vw":50.123219},{"c":50.11,"h":50.12,"l":50.04,"n":149,"o":50.07,"t":"2026-10-20T19:00:00Z","v":7870,"vw":50.058177},{"c":49.955,"h":50.11,"l":49.93,"n":312,"o":50.07,"t":"2026-10-20T19:15:00Z","v":11014,"vw":50.020023},{"c":49.8,"h":49.969,"l":49.77,"n":602,"o":49.9525,"t":"2026-10-20T19:30:00Z","v":17213,"vw":49.848898},{"c":49.895,"h":49.99,"l":49.77,"n":1323,"o":49.8,"t":"2026-10-20T19:45:00Z","v":44137,"vw":49.894644},{"c":49.91,"h":49.91,"l":49.91,"n":22,"o":49.91,"t":"2026-10-20T20:00:00Z","v":41821,"vw":49.91},{"c":50.06,"h":50.06,"l":49.81,"n":13,"o":49.81,"t":"2026-10-21T13:30:00Z","v":1128,"vw":49.846077},{"c":49.7982,"h":49.7982,"l":49.7982,"n":1,"o":49.7982,"t":"2026-10-21T13:45:00Z","v":242,"vw":49.7982},{"c":50.1874,"h":50.37,"l":49.68,"n":33,"o":49.92,"t":"2026-10-21T14:00:00Z","v":1693,"vw":50.011622},{"c":49.72,"h":50.045,"l":49.7,"n":79,"o":50.04,"t":"2026-10-21T14:15:00Z","v":3008,"vw":49.865832},{"c":49.48,"h":49.66,"l":49.38,"n":99,"o":49.61,"t":"2026-10-21T14:30:00Z","v":2486,"vw":49.550736},{"c":49.31,"h":49.63,"l":49.31,"n":218,"o":49.38,"t":"2026-10-21T14:45:00Z","v":5191,"vw":49.500067},{"c":49.29,"h":49.315,"l":49.2,"n":84,"o":49.29,"t":"2026-10-21T15:00:00Z","v":2470,"vw":49.259855},{"c":49.2,"h":49.325,"l":49.17,"n":75,"o":49.24,"t":"2026-10-21T15:15:00Z","v":2579,"vw":49.230777},{"c":49.2,"h":49.2,"l":49.2,"n":49,"o":49.2,"t":"2026-10-21T15:30:00Z","v":891,"vw":49.2},{"c":49.08,"h":49.25,"l":49.05,"n":84,"o":49.25,"t":"2026-10-21T15:45:00Z","v":6445,"vw":49.191328},{"c":49.14,"h":49.2559,"l":49.005,"n":173,"o":49.065,"t":"2026-10-21T16:00:00Z","v":5307,"vw":49.123986},{"c":49.335,"h":49.34,"l":49.22,"n":140,"o":49.26,"t":"2026-10-21T16:15:00Z","v":7603,"vw":49.293948},{"c":49.555,"h":49.555,"l":49.3,"n":213,"o":49.33,"t":"2026-10-21T16:30:00Z","v":8823,"vw":49.41881},{"c":49.31,"h":49.575,"l":49.31,"n":121,"o":49.46,"t":"2026-10-21T16:45:00Z","v":12401,"vw":49.478107},{"c":49.27,"h":49.355,"l":49.24,"n":75,"o":49.335,"t":"2026-10-21T17:00:00Z","v":2824,"vw":49.289465},{"c":49.27,"h":49.31,"l":49.115,"n":156,"o":49.25,"t":"2026-10-21T17:15:00Z","v":6292,"vw":49.245661},{"c":49.37,"h":49.4,"l":49.26,"n":208,"o":49.275,"t":"2026-10-21T17:30:00Z","v":6925,"vw":49.340194},{"c":49.53,"h":49.53,"l":49.36,"n":149,"o":49.39,"t":"2026-10-21T17:45:00Z","v":7953,"vw":49.433973},{"c":49.495,"h":49.57,"l":49.45,"n":191,"o":49.53,"t":"2026-10-21T18:00:00Z","v":7403,"vw":49.498549},{"c":49.425,"h":49.46,"l":49.41,"n":137,"o":49.46,"t":"2026-10-21T18:15:00Z","v":4694,"vw":49.433542},{"c":49.45,"h":49.505,"l":49.4198,"n":179,"o":49.4198,"t":"2026-10-21T18:30:00Z","v":6490,"vw":49.469505},{"c":49.205,"h":49.495,"l":49.205,"n":339,"o":49.495,"t":"2026-10-21T18:45:00Z","v":9175,"vw":49.357351},{"c":49.23,"h":49.24,"l":49.075,"n":315,"o":49.15,"t":"2026-10-21T19:00:00Z","v":10538,"vw":49.187511},{"c":49.42,"h":49.505,"l":49.26,"n":387,"o":49.27,"t":"2026-10-21T19:15:00Z","v":12543,"vw":49.395012},{"c":49.485,"h":49.49,"l":49.43,"n":404,"o":49.435,"t":"2026-10-21T19:30:00Z","v":10726,"vw":49.462505},{"c":49.6,"h":49.74,"l":49.51,"n":1309,"o":49.51,"t":"2026-10-21T19:45:00Z","v":55621,"vw":49.627747},{"c":49.6,"h":49.6,"l":49.6,"n":20,"o":49.6,"t":"2026-10-21T20:00:00Z","v":64915,"vw":49.6},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-22T11:00:00Z","v":403,"vw":49.6},{"c":50.07,"h":50.08,"l":49.69,"n":45,"o":49.69,"t":"2026-10-22T13:30:00Z","v":3818,"vw":49.855626},{"c":50.17,"h":50.17,"l":49.5443,"n":64,"o":49.7,"t":"2026-10-22T13:45:00Z","v":4061,"vw":49.848004},{"c":50.33,"h":50.53,"l":50.33,"n":48,"o":50.39,"t":"2026-10-22T14:00:00Z","v":2327,"vw":50.402581},{"c":50.29,"h":50.435,"l":50.23,"n":96,"o":50.435,"t":"2026-10-22T14:15:00Z","v":4340,"vw":50.287132},{"c":50.29,"h":50.29,"l":50.195,"n":136,"o":50.265,"t":"2026-10-22T14:30:00Z","v":2761,"vw":50.2155},{"c":50.13,"h":50.29,"l":50,"n":170,"o":50.2,"t":"2026-10-22T14:45:00Z","v":6125,"vw":50.153714},{"c":50,"h":50.135,"l":49.89,"n":90,"o":50.135,"t":"2026-10-22T15:00:00Z","v":3515,"vw":50.008864},{"c":50.125,"h":50.21,"l":50.005,"n":126,"o":50.005,"t":"2026-10-22T15:15:00Z","v":2647,"vw":50.127348},{"c":50.03,"h":50.21,"l":50.0101,"n":183,"o":50.135,"t":"2026-10-22T15:30:00Z","v":12415,"vw":50.105636},{"c":49.91,"h":50.03,"l":49.91,"n":102,"o":50.03,"t":"2026-10-22T15:45:00Z","v":3453,"vw":49.96116},{"c":49.9177,"h":50.035,"l":49.9,"n":227,"o":49.9,"t":"2026-10-22T16:00:00Z","v":8252,"vw":50.000813},{"c":50.01,"h":50.0678,"l":49.93,"n":116,"o":49.93,"t":"2026-10-22T16:15:00Z","v":2914,"vw":49.997549},{"c":49.8701,"h":50.04,"l":49.8701,"n":153,"o":49.95,"t":"2026-10-22T16:30:00Z","v":4263,"vw":49.988483},{"c":49.99,"h":49.995,"l":49.88,"n":168,"o":49.975,"t":"2026-10-22T16:45:00Z","v":4902,"vw":49.944171},{"c":50.146,"h":50.19,"l":50.03,"n":173,"o":50.03,"t":"2026-10-22T17:00:00Z","v":6057,"vw":50.085523},{"c":50.01,"h":50.135,"l":49.94,"n":254,"o":50.09,"t":"2026-10-22T17:15:00Z","v":7564,"vw":50.021648},{"c":49.935,"h":49.98,"l":49.91,"n":154,"o":49.95,"t":"2026-10-22T17:30:00Z","v":5132,"vw":49.938221},{"c":49.93,"h":49.94,"l":49.89,"n":142,"o":49.9,"t":"2026-10-22T17:45:00Z","v":3436,"vw":49.912266},{"c":49.94,"h":49.97,"l":49.795,"n":285,"o":49.93,"t":"2026-10-22T18:00:00Z","v":8959,"vw":49.897812},{"c":49.74,"h":49.9807,"l":49.74,"n":179,"o":49.92,"t":"2026-10-22T18:15:00Z","v":5448,"vw":49.867819},{"c":49.855,"h":49.87,"l":49.73,"n":207,"o":49.74,"t":"2026-10-22T18:30:00Z","v":6670,"vw":49.785807},{"c":49.89,"h":49.89,"l":49.83,"n":184,"o":49.87,"t":"2026-10-22T18:45:00Z","v":5001,"vw":49.84688},{"c":49.985,"h":49.985,"l":49.895,"n":274,"o":49.905,"t":"2026-10-22T19:00:00Z","v":8471,"vw":49.935448},{"c":49.975,"h":50.01,"l":49.97,"n":244,"o":49.995,"t":"2026-10-22T19:15:00Z","v":7562,"vw":49.981582},{"c":50.15,"h":50.18,"l":49.97,"n":431,"o":49.99,"t":"2026-10-22T19:30:00Z","v":11340,"vw":50.041225},{"c":50.46,"h":50.615,"l":50.11,"n":1134,"o":50.11,"t":"2026-10-22T19:45:00Z","v":48823,"vw":50.459212},{"c":50.48,"h":50.48,"l":50.48,"n":12,"o":50.48,"t":"2026-10-22T20:00:00Z","v":103401,"vw":50.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.5,"strike":72.0530767673425,"iv":1.4280167205806864,"gamma":0.015753720145426777,"theta":-0.11286520867728983,"vega":0.04502266932149356,"rho":0.007885474788844453,"breakevenPct":47.68834541866583},{"delta":0.3,"premium":2.5,"strike":62.432308323461776,"iv":1.0843821820260438,"gamma":0.022852302224337415,"theta":-0.09404641904136067,"vega":0.04921008173254504,"rho":0.009830786330922967,"breakevenPct":28.62977084679433},{"delta":0.35,"premium":2.5,"strike":57.56589266706375,"iv":0.8631533764381019,"gamma":0.030962390230738625,"theta":-0.07991042649569627,"vega":0.05228862500909929,"rho":0.011768939724849457,"breakevenPct":18.989486265974165},{"delta":0.4,"premium":2.5,"strike":54.566044294979875,"iv":0.7043624035809887,"gamma":0.03975490130589033,"theta":-0.06852615918887155,"vega":0.05426437115096409,"rho":0.013702051202123287,"breakevenPct":13.046838936172499},{"delta":0.45,"premium":2.5,"strike":53.22018964406622,"iv":0.6099100132311257,"gamma":0.049317597597497764,"theta":-0.06023091692996616,"vega":0.05468131656745608,"rho":0.015629288717768447,"breakevenPct":10.380724334521041},{"delta":0.5,"premium":2.5,"strike":51.87433499315256,"iv":0.5154576228812626,"gamma":0.0588802938891052,"theta":-0.05193567467106077,"vega":0.05509826198394808,"rho":0.017556526233413604,"breakevenPct":7.714609732869583},{"delta":0.55,"premium":2.5,"strike":50.52848034223891,"iv":0.4210052325313996,"gamma":0.06844299018071265,"theta":-0.04364043241215538,"vega":0.05551520740044008,"rho":0.01948376374905876,"breakevenPct":5.048495131218123},{"delta":0.6,"premium":2.994082733315844,"strike":49.37457881858754,"iv":0.40072872742231513,"gamma":0.06775161234179293,"theta":-0.04016417317073285,"vega":0.05348766292633123,"rho":0.02109362668185117,"breakevenPct":3.7414056099512414},{"delta":0.65,"premium":3.807618878888367,"strike":48.344786229255234,"iv":0.4284112746126335,"gamma":0.06043037527151282,"theta":-0.0398036685686407,"vega":0.049879612629768956,"rho":0.02249828836671606,"breakevenPct":3.313005364785267},{"delta":0.7,"premium":4.621155024460889,"strike":47.314993639922925,"iv":0.45609382180295177,"gamma":0.053109138201232725,"theta":-0.03944316396654855,"vega":0.04627156233320669,"rho":0.023902950051580947,"breakevenPct":2.884605119619293},{"delta":0.75,"premium":5.434691170033412,"strike":46.285201050590615,"iv":0.48377636899327014,"gamma":0.045787901130952616,"theta":-0.0390826593644564,"vega":0.04266351203664441,"rho":0.025307611736445836,"breakevenPct":2.4562048744533183},{"delta":0.8,"premium":6.248227315605936,"strike":45.25540846125831,"iv":0.5114589161835884,"gamma":0.038466664060672506,"theta":-0.03872215476236425,"vega":0.039055461740082134,"rho":0.026712273421310728,"breakevenPct":2.0278046292873433},{"delta":0.85,"premium":8.088977054303285,"strike":43.198926313952434,"iv":0.5661496607335371,"gamma":0.029427097985732925,"theta":-0.03513023664150589,"vega":0.03223371439546143,"rho":0.02731728778582453,"breakevenPct":1.6004424886206896},{"delta":0.9,"premium":10.268523823688957,"strike":40.80381997396818,"iv":0.6297482868875944,"gamma":0.019820790223941922,"theta":-0.030472529173221075,"vega":0.024352020974677653,"rho":0.02765856134750426,"breakevenPct":1.1734227370387078}],"put":[{"delta":0.15,"premium":2.5,"strike":34.109512214027205,"iv":1.7906126043022974,"gamma":0.009299246829886976,"theta":-0.10080708625907694,"vega":0.032993652947575974,"rho":-0.008025807270693571,"breakevenPct":37.38210734146749},{"delta":0.2,"premium":2.5,"strike":39.7288320305416,"iv":1.3145132089672842,"gamma":0.015105150165556632,"theta":-0.08879437000192962,"vega":0.039649824074636714,"rho":-0.010062874552104742,"breakevenPct":26.25033274456895},{"delta":0.25,"premium":2.5,"strike":43.21969075959038,"iv":1.0415035072486765,"gamma":0.022310881330785202,"theta":-0.07798836556124134,"vega":0.04475583481782196,"rho":-0.012110208076564615,"breakevenPct":19.33500245722983},{"delta":0.3,"premium":2.5,"strike":45.747573448854965,"iv":0.8430117247015776,"gamma":0.03049900669252715,"theta":-0.06835351424774232,"vega":0.048652509787524924,"rho":-0.014164576094919603,"breakevenPct":14.327310917482233},{"delta":0.35,"premium":2.5,"strike":47.32153258186337,"iv":0.7167098813335844,"gamma":0.03969793873358432,"theta":-0.059943833696838256,"vega":0.05129517197661827,"rho":-0.016226169518250073,"breakevenPct":11.209325313265897},{"delta":0.4,"premium":2.5,"strike":48.89549171487178,"iv":0.5904080379655909,"gamma":0.04889687077464151,"theta":-0.05153415314593418,"vega":0.05393783416571163,"rho":-0.01828776294158055,"breakevenPct":8.091339709049553},{"delta":0.45,"premium":2.89940210642118,"strike":50.78314138513957,"iv":0.5293472859694724,"gamma":0.05282224029861982,"theta":-0.04882284024129486,"vega":0.056373024686064706,"rho":-0.021444264511064157,"breakevenPct":5.143147229163248},{"delta":0.5,"premium":4.238504157217456,"strike":53.408831680818544,"iv":0.6217835960756539,"gamma":0.04434014795825879,"theta":-0.059518456529405156,"vega":0.05832008278938681,"rho":-0.027176829419960795,"breakevenPct":2.594438344688806},{"delta":0.55,"premium":5.821698943661973,"strike":55.867077464788736,"iv":0.7103674295774648,"gamma":0.03739647887323943,"theta":-0.06816769366197184,"vega":0.05884102112676056,"rho":-0.03187193285062488,"breakevenPct":0.8747188957835671},{"delta":0.6,"premium":7.78032570422535,"strike":58.06778169014084,"iv":0.7930258802816901,"gamma":0.03281901408450705,"theta":-0.07366945422535211,"vega":0.05716848591549296,"rho":-0.034971346799540406,"breakevenPct":0.4300441117385768},{"delta":0.65,"premium":10.144820295983086,"strike":60.64482029598309,"iv":0.8941397463002114,"gamma":0.02788435517970402,"theta":-0.08039577167019027,"vega":0.05531310782241015,"rho":-0.03835723344072954,"breakevenPct":0.03961965134707434},{"delta":0.7,"premium":16.02249134948096,"strike":66.52249134948096,"iv":1.1439325259515567,"gamma":0.020482006920415234,"theta":-0.09661038062283735,"vega":0.051969204152249135,"rho":-0.044286563497097406,"breakevenPct":0.03961965134707434},{"delta":0.75,"premium":24.740690847561485,"strike":75.24069084756148,"iv":1.4135456842694185,"gamma":0.014764121579013995,"theta":-0.10865760321045081,"vega":0.046894205622648406,"rho":-0.05252170007406334,"breakevenPct":0.03961965134707434},{"delta":0.8,"premium":25.9441450853689,"strike":76.4441450853689,"iv":1.2907741056165114,"gamma":0.013084729474083966,"theta":-0.08494561926270487,"vega":0.038865233735890445,"rho":-0.054716817314856295,"breakevenPct":0.03961965134707434},{"delta":0.85,"premium":27.147599323176312,"strike":77.64759932317631,"iv":1.1680025269636047,"gamma":0.01140533736915394,"theta":-0.06123363531495899,"vega":0.0308362618491325,"rho":-0.05691193455564924,"breakevenPct":0.03961965134707434},{"delta":0.9,"premium":28.35105356098373,"strike":78.85105356098373,"iv":1.0452309483106976,"gamma":0.00972594526422391,"theta":-0.037521651367213055,"vega":0.022807289962374536,"rho":-0.059107051796442184,"breakevenPct":0.03961965134707434}]},"raw":{"call":[{"delta":0.25,"premium":2.5,"strike":72.0530767673425,"iv":1.4280167205806864,"gamma":0.015753720145426777,"theta":-0.11286520867728983,"vega":0.04502266932149356,"rho":0.007885474788844453,"breakevenPct":47.68834541866583},{"delta":0.3,"premium":2.5,"strike":62.432308323461776,"iv":1.0843821820260438,"gamma":0.022852302224337415,"theta":-0.09404641904136067,"vega":0.04921008173254504,"rho":0.009830786330922967,"breakevenPct":28.62977084679433},{"delta":0.35,"premium":2.5,"strike":57.56589266706375,"iv":0.8631533764381019,"gamma":0.030962390230738625,"theta":-0.07991042649569627,"vega":0.05228862500909929,"rho":0.011768939724849457,"breakevenPct":18.989486265974165},{"delta":0.4,"premium":2.5,"strike":54.566044294979875,"iv":0.7043624035809887,"gamma":0.03975490130589033,"theta":-0.06852615918887155,"vega":0.05426437115096409,"rho":0.013702051202123287,"breakevenPct":13.046838936172499},{"delta":0.45,"premium":2.5,"strike":53.22018964406622,"iv":0.6099100132311257,"gamma":0.049317597597497764,"theta":-0.06023091692996616,"vega":0.05468131656745608,"rho":0.015629288717768447,"breakevenPct":10.380724334521041},{"delta":0.5,"premium":2.5,"strike":51.87433499315256,"iv":0.5154576228812626,"gamma":0.0588802938891052,"theta":-0.05193567467106077,"vega":0.05509826198394808,"rho":0.017556526233413604,"breakevenPct":7.714609732869583},{"delta":0.55,"premium":2.5,"strike":50.52848034223891,"iv":0.4210052325313996,"gamma":0.06844299018071265,"theta":-0.04364043241215538,"vega":0.05551520740044008,"rho":0.01948376374905876,"breakevenPct":5.048495131218123},{"delta":0.6,"premium":2.994082733315844,"strike":49.37457881858754,"iv":0.40072872742231513,"gamma":0.06775161234179293,"theta":-0.04016417317073285,"vega":0.05348766292633123,"rho":0.02109362668185117,"breakevenPct":3.7414056099512414},{"delta":0.65,"premium":3.807618878888367,"strike":48.344786229255234,"iv":0.4284112746126335,"gamma":0.06043037527151282,"theta":-0.0398036685686407,"vega":0.049879612629768956,"rho":0.02249828836671606,"breakevenPct":3.313005364785267},{"delta":0.7,"premium":4.621155024460889,"strike":47.314993639922925,"iv":0.45609382180295177,"gamma":0.053109138201232725,"theta":-0.03944316396654855,"vega":0.04627156233320669,"rho":0.023902950051580947,"breakevenPct":2.884605119619293},{"delta":0.75,"premium":5.434691170033412,"strike":46.285201050590615,"iv":0.48377636899327014,"gamma":0.045787901130952616,"theta":-0.0390826593644564,"vega":0.04266351203664441,"rho":0.025307611736445836,"breakevenPct":2.4562048744533183},{"delta":0.8,"premium":6.248227315605936,"strike":45.25540846125831,"iv":0.5114589161835884,"gamma":0.038466664060672506,"theta":-0.03872215476236425,"vega":0.039055461740082134,"rho":0.026712273421310728,"breakevenPct":2.0278046292873433},{"delta":0.85,"premium":8.088977054303285,"strike":43.198926313952434,"iv":0.5661496607335371,"gamma":0.029427097985732925,"theta":-0.03513023664150589,"vega":0.03223371439546143,"rho":0.02731728778582453,"breakevenPct":1.6004424886206896},{"delta":0.9,"premium":10.268523823688957,"strike":40.80381997396818,"iv":0.6297482868875944,"gamma":0.019820790223941922,"theta":-0.030472529173221075,"vega":0.024352020974677653,"rho":0.02765856134750426,"breakevenPct":1.1734227370387078}],"put":[{"delta":0.15,"premium":2.5,"strike":34.109512214027205,"iv":1.7906126043022974,"gamma":0.009299246829886976,"theta":-0.10080708625907694,"vega":0.032993652947575974,"rho":-0.008025807270693571,"breakevenPct":37.38210734146749},{"delta":0.2,"premium":2.5,"strike":39.7288320305416,"iv":1.3145132089672842,"gamma":0.015105150165556632,"theta":-0.08879437000192962,"vega":0.039649824074636714,"rho":-0.010062874552104742,"breakevenPct":26.25033274456895},{"delta":0.25,"premium":2.5,"strike":43.21969075959038,"iv":1.0415035072486765,"gamma":0.022310881330785202,"theta":-0.07798836556124134,"vega":0.04475583481782196,"rho":-0.012110208076564615,"breakevenPct":19.33500245722983},{"delta":0.3,"premium":2.5,"strike":45.747573448854965,"iv":0.8430117247015776,"gamma":0.03049900669252715,"theta":-0.06835351424774232,"vega":0.048652509787524924,"rho":-0.014164576094919603,"breakevenPct":14.327310917482233},{"delta":0.35,"premium":2.5,"strike":47.32153258186337,"iv":0.7167098813335844,"gamma":0.03969793873358432,"theta":-0.059943833696838256,"vega":0.05129517197661827,"rho":-0.016226169518250073,"breakevenPct":11.209325313265897},{"delta":0.4,"premium":2.5,"strike":48.89549171487178,"iv":0.5904080379655909,"gamma":0.04889687077464151,"theta":-0.05153415314593418,"vega":0.05393783416571163,"rho":-0.01828776294158055,"breakevenPct":8.091339709049553},{"delta":0.45,"premium":2.89940210642118,"strike":50.78314138513957,"iv":0.5293472859694724,"gamma":0.05282224029861982,"theta":-0.04882284024129486,"vega":0.056373024686064706,"rho":-0.021444264511064157,"breakevenPct":5.143147229163248},{"delta":0.5,"premium":4.238504157217456,"strike":53.408831680818544,"iv":0.6217835960756539,"gamma":0.04434014795825879,"theta":-0.059518456529405156,"vega":0.05832008278938681,"rho":-0.027176829419960795,"breakevenPct":2.594438344688806},{"delta":0.55,"premium":5.821698943661973,"strike":55.867077464788736,"iv":0.7103674295774648,"gamma":0.03739647887323943,"theta":-0.06816769366197184,"vega":0.05884102112676056,"rho":-0.03187193285062488,"breakevenPct":0.8747188957835671},{"delta":0.6,"premium":7.78032570422535,"strike":58.06778169014084,"iv":0.7930258802816901,"gamma":0.03281901408450705,"theta":-0.07366945422535211,"vega":0.05716848591549296,"rho":-0.034971346799540406,"breakevenPct":0.4300441117385768},{"delta":0.65,"premium":10.144820295983086,"strike":60.64482029598309,"iv":0.8941397463002114,"gamma":0.02788435517970402,"theta":-0.08039577167019027,"vega":0.05531310782241015,"rho":-0.03835723344072954,"breakevenPct":0.03961965134707434},{"delta":0.7,"premium":16.02249134948096,"strike":66.52249134948096,"iv":1.1439325259515567,"gamma":0.020482006920415234,"theta":-0.09661038062283735,"vega":0.051969204152249135,"rho":-0.044286563497097406,"breakevenPct":0.03961965134707434},{"delta":0.75,"premium":24.740690847561485,"strike":75.24069084756148,"iv":1.4135456842694185,"gamma":0.014764121579013995,"theta":-0.10865760321045081,"vega":0.046894205622648406,"rho":-0.05252170007406334,"breakevenPct":0.03961965134707434},{"delta":0.8,"premium":25.9441450853689,"strike":76.4441450853689,"iv":1.2907741056165114,"gamma":0.013084729474083966,"theta":-0.08494561926270487,"vega":0.038865233735890445,"rho":-0.054716817314856295,"breakevenPct":0.03961965134707434},{"delta":0.85,"premium":27.147599323176312,"strike":77.64759932317631,"iv":1.1680025269636047,"gamma":0.01140533736915394,"theta":-0.06123363531495899,"vega":0.0308362618491325,"rho":-0.05691193455564924,"breakevenPct":0.03961965134707434},{"delta":0.9,"premium":28.35105356098373,"strike":78.85105356098373,"iv":1.0452309483106976,"gamma":0.00972594526422391,"theta":-0.037521651367213055,"vega":0.022807289962374536,"rho":-0.059107051796442184,"breakevenPct":0.03961965134707434}]}},"errors":["fundamentals:provider_http_404"],"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"}}