{"symbol":"XCEM","url":"https://intraalpha.com/companies/XCEM","capturedAt":"2026-10-23T02:01:00.432Z","state":"partial","quote":{"symbol":"XCEM","last_price":47.4,"prev_close":49.03,"regular_close":47.4,"change":-1.63,"change_pct":-3.3245,"regular_change":-1.63,"regular_change_pct":-3.3245,"extended_change":0,"extended_change_pct":0,"bid":23.51,"ask":59.27,"bid_size":100,"ask_size":100,"volume":162663,"vwap":47.456107,"open":47.86,"high":48.0899,"low":47.2004,"close":47.4,"trade_count":1126,"last_trade_at":"2026-10-23T00:00:00.099748498Z","last_quote_at":"2026-10-23T00:00:00.200529559Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:57.840444308-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.160Z","bars":[{"c":48.81,"h":48.81,"l":48.59,"n":14,"o":48.77,"t":"2026-10-16T13:30:00Z","v":2650,"vw":48.764925},{"c":48.53,"h":48.56,"l":48.515,"n":7,"o":48.56,"t":"2026-10-16T13:40:00Z","v":614,"vw":48.536047},{"c":48.4401,"h":48.58,"l":48.4401,"n":2,"o":48.58,"t":"2026-10-16T13:45:00Z","v":200,"vw":48.51005},{"c":48.435,"h":48.435,"l":48.435,"n":4,"o":48.435,"t":"2026-10-16T13:50:00Z","v":172,"vw":48.435},{"c":48.43,"h":48.43,"l":48.36,"n":2,"o":48.36,"t":"2026-10-16T13:55:00Z","v":332,"vw":48.387831},{"c":48.455,"h":48.455,"l":48.455,"n":3,"o":48.455,"t":"2026-10-16T14:00:00Z","v":272,"vw":48.455},{"c":48.3812,"h":48.3812,"l":48.3812,"n":1,"o":48.3812,"t":"2026-10-16T14:05:00Z","v":121,"vw":48.3812},{"c":48.565,"h":48.565,"l":48.43,"n":5,"o":48.43,"t":"2026-10-16T14:20:00Z","v":5952,"vw":48.559474},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-16T14:25:00Z","v":100,"vw":48.55},{"c":48.57,"h":48.57,"l":48.49,"n":4,"o":48.49,"t":"2026-10-16T14:35:00Z","v":326,"vw":48.543417},{"c":48.63,"h":48.74,"l":48.63,"n":25,"o":48.71,"t":"2026-10-16T14:45:00Z","v":5668,"vw":48.67991},{"c":48.675,"h":48.675,"l":48.63,"n":4,"o":48.63,"t":"2026-10-16T14:50:00Z","v":960,"vw":48.641834},{"c":48.64,"h":48.64,"l":48.64,"n":5,"o":48.64,"t":"2026-10-16T14:55:00Z","v":140,"vw":48.64},{"c":48.76,"h":48.76,"l":48.76,"n":3,"o":48.76,"t":"2026-10-16T15:00:00Z","v":7856,"vw":48.76},{"c":48.425,"h":48.425,"l":48.425,"n":2,"o":48.425,"t":"2026-10-16T15:15:00Z","v":228,"vw":48.425},{"c":48.4448,"h":48.53,"l":48.4448,"n":3,"o":48.53,"t":"2026-10-16T15:20:00Z","v":925,"vw":48.454021},{"c":48.2701,"h":48.48,"l":48.2701,"n":2,"o":48.48,"t":"2026-10-16T15:25:00Z","v":617,"vw":48.353788},{"c":48.435,"h":48.5,"l":48.32,"n":19,"o":48.32,"t":"2026-10-16T15:30:00Z","v":1283,"vw":48.458052},{"c":48.44,"h":48.54,"l":48.33,"n":17,"o":48.51,"t":"2026-10-16T15:35:00Z","v":2961,"vw":48.475813},{"c":48.435,"h":48.52,"l":48.435,"n":8,"o":48.52,"t":"2026-10-16T15:40:00Z","v":2063,"vw":48.44765},{"c":48.5,"h":48.54,"l":48.4126,"n":8,"o":48.4126,"t":"2026-10-16T15:45:00Z","v":1610,"vw":48.439642},{"c":48.281,"h":48.49,"l":48.281,"n":6,"o":48.49,"t":"2026-10-16T15:50:00Z","v":932,"vw":48.304171},{"c":48.49,"h":48.49,"l":48.49,"n":6,"o":48.49,"t":"2026-10-16T15:55:00Z","v":3506,"vw":48.49},{"c":48.31,"h":48.32,"l":48.31,"n":11,"o":48.32,"t":"2026-10-16T16:00:00Z","v":1036,"vw":48.312331},{"c":48.41,"h":48.41,"l":48.41,"n":1,"o":48.41,"t":"2026-10-16T16:05:00Z","v":133,"vw":48.41},{"c":48.46,"h":48.46,"l":48.46,"n":2,"o":48.46,"t":"2026-10-16T16:15:00Z","v":188,"vw":48.46},{"c":48.3701,"h":48.3701,"l":48.3701,"n":4,"o":48.3701,"t":"2026-10-16T16:20:00Z","v":199,"vw":48.3701},{"c":48.37,"h":48.48,"l":48.37,"n":12,"o":48.48,"t":"2026-10-16T16:25:00Z","v":1644,"vw":48.407068},{"c":48.345,"h":48.345,"l":48.2434,"n":3,"o":48.2434,"t":"2026-10-16T16:35:00Z","v":873,"vw":48.313226},{"c":48.43,"h":48.45,"l":48.2839,"n":21,"o":48.2839,"t":"2026-10-16T16:40:00Z","v":3125,"vw":48.40362},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-16T16:50:00Z","v":110,"vw":48.32},{"c":48.23,"h":48.43,"l":48.23,"n":4,"o":48.43,"t":"2026-10-16T16:55:00Z","v":1303,"vw":48.261461},{"c":48.3563,"h":48.3563,"l":48.335,"n":7,"o":48.335,"t":"2026-10-16T17:00:00Z","v":2671,"vw":48.336058},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-16T17:15:00Z","v":399,"vw":48.17},{"c":48.26,"h":48.26,"l":48.26,"n":2,"o":48.26,"t":"2026-10-16T17:20:00Z","v":101,"vw":48.26},{"c":48.24,"h":48.26,"l":48.1,"n":4,"o":48.26,"t":"2026-10-16T17:30:00Z","v":417,"vw":48.184034},{"c":48.29,"h":48.29,"l":48.29,"n":1,"o":48.29,"t":"2026-10-16T17:35:00Z","v":126,"vw":48.29},{"c":48.31,"h":48.31,"l":48.24,"n":2,"o":48.24,"t":"2026-10-16T17:45:00Z","v":1121,"vw":48.271222},{"c":48.29,"h":48.29,"l":48.26,"n":8,"o":48.26,"t":"2026-10-16T17:50:00Z","v":19831,"vw":48.261214},{"c":48.27,"h":48.27,"l":48.27,"n":2,"o":48.27,"t":"2026-10-16T17:55:00Z","v":105,"vw":48.27},{"c":48.2,"h":48.22,"l":48.2,"n":40,"o":48.22,"t":"2026-10-16T18:05:00Z","v":2114,"vw":48.209091},{"c":48.23,"h":48.23,"l":48.175,"n":5,"o":48.23,"t":"2026-10-16T18:10:00Z","v":690,"vw":48.215552},{"c":48.16,"h":48.16,"l":48.1001,"n":3,"o":48.1001,"t":"2026-10-16T18:15:00Z","v":857,"vw":48.132149},{"c":48.25,"h":48.25,"l":48.16,"n":5,"o":48.25,"t":"2026-10-16T18:20:00Z","v":565,"vw":48.210106},{"c":48.17,"h":48.23,"l":48.1058,"n":6,"o":48.1058,"t":"2026-10-16T18:30:00Z","v":3133,"vw":48.160114},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-16T18:35:00Z","v":140,"vw":48.18},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-16T18:40:00Z","v":825,"vw":48.15},{"c":48.13,"h":48.13,"l":48.13,"n":2,"o":48.13,"t":"2026-10-16T18:45:00Z","v":247,"vw":48.13},{"c":48.1,"h":48.13,"l":48.1,"n":16,"o":48.13,"t":"2026-10-16T18:50:00Z","v":1129,"vw":48.114169},{"c":48,"h":48.02,"l":48,"n":11,"o":48.02,"t":"2026-10-16T18:55:00Z","v":1249,"vw":48.003769},{"c":48.065,"h":48.065,"l":48.065,"n":1,"o":48.065,"t":"2026-10-16T19:00:00Z","v":229,"vw":48.065},{"c":48,"h":48.065,"l":47.98,"n":78,"o":48.065,"t":"2026-10-16T19:05:00Z","v":10728,"vw":47.999852},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-10-16T19:10:00Z","v":100,"vw":48.02},{"c":48.055,"h":48.14,"l":48.055,"n":8,"o":48.14,"t":"2026-10-16T19:15:00Z","v":505,"vw":48.100954},{"c":48.14,"h":48.18,"l":48.06,"n":18,"o":48.06,"t":"2026-10-16T19:20:00Z","v":3398,"vw":48.157007},{"c":48.14,"h":48.18,"l":48.1,"n":17,"o":48.18,"t":"2026-10-16T19:25:00Z","v":10822,"vw":48.104032},{"c":48.09,"h":48.13,"l":48.0201,"n":16,"o":48.09,"t":"2026-10-16T19:30:00Z","v":2556,"vw":48.052872},{"c":48.0999,"h":48.0999,"l":48.025,"n":4,"o":48.025,"t":"2026-10-16T19:35:00Z","v":420,"vw":48.064453},{"c":48.025,"h":48.0999,"l":48.025,"n":19,"o":48.09,"t":"2026-10-16T19:40:00Z","v":1118,"vw":48.07496},{"c":48.01,"h":48.08,"l":47.9801,"n":102,"o":48.02,"t":"2026-10-16T19:45:00Z","v":12526,"vw":47.987484},{"c":48.05,"h":48.08,"l":47.9901,"n":41,"o":48.05,"t":"2026-10-16T19:50:00Z","v":6051,"vw":48.036845},{"c":48.12,"h":48.14,"l":48.04,"n":29,"o":48.04,"t":"2026-10-16T19:55:00Z","v":1102,"vw":48.099528},{"c":48.07,"h":48.07,"l":48.07,"n":7,"o":48.07,"t":"2026-10-16T20:00:00Z","v":256,"vw":48.07},{"c":49.03,"h":49.03,"l":49.03,"n":8,"o":49.03,"t":"2026-10-19T13:30:00Z","v":2004,"vw":49.03},{"c":48.78,"h":48.895,"l":48.78,"n":2,"o":48.895,"t":"2026-10-19T13:35:00Z","v":10795,"vw":48.784336},{"c":48.85,"h":48.85,"l":48.85,"n":6,"o":48.85,"t":"2026-10-19T13:40:00Z","v":302,"vw":48.85},{"c":48.88,"h":48.88,"l":48.86,"n":7,"o":48.86,"t":"2026-10-19T13:45:00Z","v":1826,"vw":48.878196},{"c":48.855,"h":48.855,"l":48.855,"n":1,"o":48.855,"t":"2026-10-19T13:50:00Z","v":245,"vw":48.855},{"c":48.83,"h":48.83,"l":48.83,"n":3,"o":48.83,"t":"2026-10-19T13:55:00Z","v":324,"vw":48.83},{"c":48.765,"h":48.765,"l":48.765,"n":2,"o":48.765,"t":"2026-10-19T14:05:00Z","v":301,"vw":48.765},{"c":48.82,"h":48.82,"l":48.815,"n":3,"o":48.815,"t":"2026-10-19T14:10:00Z","v":792,"vw":48.818734},{"c":48.97,"h":48.97,"l":48.8924,"n":10,"o":48.8924,"t":"2026-10-19T14:15:00Z","v":568,"vw":48.944379},{"c":48.905,"h":48.905,"l":48.905,"n":3,"o":48.905,"t":"2026-10-19T14:25:00Z","v":643,"vw":48.905},{"c":48.82,"h":48.82,"l":48.82,"n":3,"o":48.82,"t":"2026-10-19T14:30:00Z","v":333,"vw":48.82},{"c":48.8,"h":48.825,"l":48.7501,"n":5,"o":48.825,"t":"2026-10-19T14:35:00Z","v":2458,"vw":48.762088},{"c":48.78,"h":48.78,"l":48.78,"n":2,"o":48.78,"t":"2026-10-19T14:50:00Z","v":184,"vw":48.78},{"c":48.87,"h":48.87,"l":48.86,"n":3,"o":48.86,"t":"2026-10-19T14:55:00Z","v":224,"vw":48.865},{"c":48.88,"h":48.88,"l":48.74,"n":3,"o":48.74,"t":"2026-10-19T15:00:00Z","v":660,"vw":48.783551},{"c":48.87,"h":48.87,"l":48.87,"n":50,"o":48.87,"t":"2026-10-19T15:05:00Z","v":2957,"vw":48.87},{"c":48.885,"h":48.885,"l":48.885,"n":1,"o":48.885,"t":"2026-10-19T15:10:00Z","v":300,"vw":48.885},{"c":48.95,"h":48.95,"l":48.895,"n":3,"o":48.895,"t":"2026-10-19T15:15:00Z","v":546,"vw":48.93299},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-19T15:25:00Z","v":157,"vw":49.03},{"c":48.945,"h":48.95,"l":48.945,"n":3,"o":48.95,"t":"2026-10-19T15:30:00Z","v":2468,"vw":48.94917},{"c":49.04,"h":49.05,"l":49.04,"n":7,"o":49.05,"t":"2026-10-19T15:35:00Z","v":1418,"vw":49.045744},{"c":49,"h":49.06,"l":49,"n":16,"o":49.06,"t":"2026-10-19T15:45:00Z","v":1935,"vw":49.0389},{"c":49.06,"h":49.06,"l":48.985,"n":5,"o":48.985,"t":"2026-10-19T15:50:00Z","v":998,"vw":49.001376},{"c":49.09,"h":49.09,"l":48.98,"n":3,"o":48.98,"t":"2026-10-19T15:55:00Z","v":394,"vw":49.045303},{"c":48.88,"h":48.8901,"l":48.88,"n":2,"o":48.8901,"t":"2026-10-19T16:00:00Z","v":412,"vw":48.887207},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-19T16:05:00Z","v":148,"vw":48.87},{"c":48.94,"h":48.94,"l":48.94,"n":2,"o":48.94,"t":"2026-10-19T16:10:00Z","v":127,"vw":48.94},{"c":48.835,"h":48.835,"l":48.835,"n":2,"o":48.835,"t":"2026-10-19T16:20:00Z","v":207,"vw":48.835},{"c":48.91,"h":48.9189,"l":48.82,"n":7,"o":48.82,"t":"2026-10-19T16:30:00Z","v":759,"vw":48.876593},{"c":48.7501,"h":48.82,"l":48.7501,"n":4,"o":48.82,"t":"2026-10-19T16:40:00Z","v":494,"vw":48.803218},{"c":48.8699,"h":48.8699,"l":48.79,"n":8,"o":48.79,"t":"2026-10-19T16:45:00Z","v":342,"vw":48.82995},{"c":48.8499,"h":48.8499,"l":48.77,"n":7,"o":48.77,"t":"2026-10-19T16:50:00Z","v":1059,"vw":48.813454},{"c":48.81,"h":48.81,"l":48.81,"n":3,"o":48.81,"t":"2026-10-19T17:05:00Z","v":192,"vw":48.81},{"c":48.71,"h":48.78,"l":48.71,"n":4,"o":48.77,"t":"2026-10-19T17:10:00Z","v":325,"vw":48.750123},{"c":48.78,"h":48.78,"l":48.78,"n":1,"o":48.78,"t":"2026-10-19T17:15:00Z","v":100,"vw":48.78},{"c":48.7899,"h":48.79,"l":48.7891,"n":10,"o":48.7899,"t":"2026-10-19T17:20:00Z","v":1434,"vw":48.78969},{"c":48.7899,"h":48.7899,"l":48.74,"n":11,"o":48.74,"t":"2026-10-19T17:25:00Z","v":2321,"vw":48.744731},{"c":48.79,"h":48.79,"l":48.7898,"n":3,"o":48.7898,"t":"2026-10-19T17:40:00Z","v":295,"vw":48.7899},{"c":48.685,"h":48.69,"l":48.685,"n":4,"o":48.69,"t":"2026-10-19T17:45:00Z","v":873,"vw":48.689155},{"c":48.685,"h":48.685,"l":48.685,"n":1,"o":48.685,"t":"2026-10-19T17:50:00Z","v":100,"vw":48.685},{"c":48.6935,"h":48.8,"l":48.6935,"n":82,"o":48.76,"t":"2026-10-19T17:55:00Z","v":14880,"vw":48.769287},{"c":48.745,"h":48.745,"l":48.745,"n":3,"o":48.745,"t":"2026-10-19T18:00:00Z","v":134,"vw":48.745},{"c":48.7514,"h":48.7514,"l":48.7514,"n":2,"o":48.7514,"t":"2026-10-19T18:05:00Z","v":339,"vw":48.7514},{"c":48.756,"h":48.77,"l":48.756,"n":3,"o":48.77,"t":"2026-10-19T18:10:00Z","v":299,"vw":48.761932},{"c":48.77,"h":48.77,"l":48.745,"n":3,"o":48.77,"t":"2026-10-19T18:15:00Z","v":383,"vw":48.758969},{"c":48.7,"h":48.745,"l":48.69,"n":11,"o":48.7318,"t":"2026-10-19T18:20:00Z","v":1108,"vw":48.721914},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-19T18:25:00Z","v":300,"vw":48.68},{"c":48.67,"h":48.67,"l":48.67,"n":5,"o":48.67,"t":"2026-10-19T18:30:00Z","v":749,"vw":48.67},{"c":48.72,"h":48.73,"l":48.685,"n":10,"o":48.73,"t":"2026-10-19T18:35:00Z","v":1404,"vw":48.706071},{"c":48.71,"h":48.74,"l":48.71,"n":6,"o":48.73,"t":"2026-10-19T18:40:00Z","v":1290,"vw":48.717171},{"c":48.775,"h":48.8,"l":48.75,"n":18,"o":48.75,"t":"2026-10-19T18:45:00Z","v":2646,"vw":48.773589},{"c":48.8,"h":48.8,"l":48.775,"n":2,"o":48.775,"t":"2026-10-19T18:50:00Z","v":393,"vw":48.781361},{"c":48.8,"h":48.8,"l":48.775,"n":5,"o":48.775,"t":"2026-10-19T18:55:00Z","v":577,"vw":48.77969},{"c":48.78,"h":48.8,"l":48.775,"n":6,"o":48.775,"t":"2026-10-19T19:00:00Z","v":783,"vw":48.781669},{"c":48.68,"h":48.8,"l":48.6501,"n":7,"o":48.8,"t":"2026-10-19T19:05:00Z","v":3761,"vw":48.659518},{"c":48.779,"h":48.779,"l":48.71,"n":7,"o":48.76,"t":"2026-10-19T19:10:00Z","v":5339,"vw":48.77401},{"c":48.6801,"h":48.77,"l":48.68,"n":14,"o":48.77,"t":"2026-10-19T19:15:00Z","v":9039,"vw":48.733658},{"c":48.78,"h":48.78,"l":48.71,"n":27,"o":48.71,"t":"2026-10-19T19:20:00Z","v":1940,"vw":48.751464},{"c":48.77,"h":48.83,"l":48.77,"n":63,"o":48.78,"t":"2026-10-19T19:25:00Z","v":5758,"vw":48.788636},{"c":48.764,"h":48.7893,"l":48.764,"n":3,"o":48.7893,"t":"2026-10-19T19:30:00Z","v":351,"vw":48.77592},{"c":48.75,"h":48.75,"l":48.75,"n":3,"o":48.75,"t":"2026-10-19T19:35:00Z","v":334,"vw":48.75},{"c":48.84,"h":48.84,"l":48.795,"n":4,"o":48.795,"t":"2026-10-19T19:40:00Z","v":1746,"vw":48.798043},{"c":48.81,"h":48.81,"l":48.81,"n":6,"o":48.81,"t":"2026-10-19T19:45:00Z","v":538,"vw":48.81},{"c":48.79,"h":48.79,"l":48.715,"n":48,"o":48.77,"t":"2026-10-19T19:50:00Z","v":3021,"vw":48.768248},{"c":48.73,"h":48.73,"l":48.7,"n":18,"o":48.705,"t":"2026-10-19T19:55:00Z","v":1173,"vw":48.712875},{"c":48.67,"h":48.67,"l":48.67,"n":6,"o":48.67,"t":"2026-10-19T20:00:00Z","v":245,"vw":48.67},{"c":48.12,"h":48.12,"l":48.12,"n":3,"o":48.12,"t":"2026-10-20T13:30:00Z","v":662,"vw":48.12},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-10-20T13:35:00Z","v":200,"vw":48.18},{"c":48.105,"h":48.22,"l":48.105,"n":28,"o":48.2,"t":"2026-10-20T13:40:00Z","v":7631,"vw":48.201666},{"c":48.19,"h":48.2599,"l":48.112,"n":7,"o":48.112,"t":"2026-10-20T13:45:00Z","v":1451,"vw":48.144333},{"c":48.265,"h":48.265,"l":48.1969,"n":5,"o":48.1969,"t":"2026-10-20T13:50:00Z","v":852,"vw":48.228404},{"c":48.33,"h":48.33,"l":48.23,"n":8,"o":48.23,"t":"2026-10-20T13:55:00Z","v":1989,"vw":48.315758},{"c":48.5214,"h":48.5214,"l":48.465,"n":3,"o":48.465,"t":"2026-10-20T14:05:00Z","v":313,"vw":48.502908},{"c":48.56,"h":48.56,"l":48.485,"n":16,"o":48.485,"t":"2026-10-20T14:10:00Z","v":2156,"vw":48.535711},{"c":48.62,"h":48.62,"l":48.62,"n":6,"o":48.62,"t":"2026-10-20T14:15:00Z","v":217,"vw":48.62},{"c":48.65,"h":48.65,"l":48.59,"n":19,"o":48.63,"t":"2026-10-20T14:20:00Z","v":1575,"vw":48.614516},{"c":48.81,"h":48.81,"l":48.72,"n":43,"o":48.72,"t":"2026-10-20T14:25:00Z","v":3422,"vw":48.734923},{"c":48.865,"h":48.88,"l":48.8101,"n":4,"o":48.8101,"t":"2026-10-20T14:30:00Z","v":1754,"vw":48.856615},{"c":48.86,"h":48.86,"l":48.86,"n":7,"o":48.86,"t":"2026-10-20T14:40:00Z","v":1149,"vw":48.86},{"c":48.8219,"h":48.8219,"l":48.815,"n":4,"o":48.815,"t":"2026-10-20T14:50:00Z","v":1399,"vw":48.820265},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-20T14:55:00Z","v":175,"vw":48.8},{"c":48.83,"h":48.83,"l":48.79,"n":6,"o":48.79,"t":"2026-10-20T15:00:00Z","v":310,"vw":48.803333},{"c":48.61,"h":48.6701,"l":48.6,"n":13,"o":48.6651,"t":"2026-10-20T15:10:00Z","v":2122,"vw":48.663259},{"c":48.67,"h":48.67,"l":48.585,"n":5,"o":48.585,"t":"2026-10-20T15:15:00Z","v":2340,"vw":48.644384},{"c":48.6578,"h":48.6578,"l":48.6578,"n":1,"o":48.6578,"t":"2026-10-20T15:25:00Z","v":100,"vw":48.6578},{"c":48.63,"h":48.63,"l":48.5001,"n":11,"o":48.59,"t":"2026-10-20T15:30:00Z","v":1960,"vw":48.583032},{"c":48.59,"h":48.59,"l":48.59,"n":3,"o":48.59,"t":"2026-10-20T15:35:00Z","v":259,"vw":48.59},{"c":48.66,"h":48.66,"l":48.58,"n":24,"o":48.58,"t":"2026-10-20T15:40:00Z","v":1905,"vw":48.642526},{"c":48.63,"h":48.63,"l":48.614,"n":5,"o":48.614,"t":"2026-10-20T15:45:00Z","v":527,"vw":48.623073},{"c":48.68,"h":48.68,"l":48.62,"n":8,"o":48.66,"t":"2026-10-20T15:50:00Z","v":643,"vw":48.65868},{"c":48.655,"h":48.655,"l":48.655,"n":1,"o":48.655,"t":"2026-10-20T15:55:00Z","v":222,"vw":48.655},{"c":48.67,"h":48.73,"l":48.58,"n":8,"o":48.58,"t":"2026-10-20T16:05:00Z","v":2297,"vw":48.628718},{"c":48.655,"h":48.655,"l":48.63,"n":9,"o":48.645,"t":"2026-10-20T16:10:00Z","v":1225,"vw":48.642577},{"c":48.59,"h":48.74,"l":48.59,"n":7,"o":48.72,"t":"2026-10-20T16:15:00Z","v":6875,"vw":48.604926},{"c":48.5301,"h":48.569,"l":48.5301,"n":2,"o":48.569,"t":"2026-10-20T16:20:00Z","v":508,"vw":48.546028},{"c":48.69,"h":48.71,"l":48.69,"n":5,"o":48.71,"t":"2026-10-20T16:25:00Z","v":544,"vw":48.694773},{"c":48.65,"h":48.71,"l":48.6101,"n":4,"o":48.6101,"t":"2026-10-20T16:30:00Z","v":1273,"vw":48.628961},{"c":48.71,"h":48.71,"l":48.71,"n":3,"o":48.71,"t":"2026-10-20T16:35:00Z","v":249,"vw":48.71},{"c":48.76,"h":48.76,"l":48.76,"n":3,"o":48.76,"t":"2026-10-20T16:40:00Z","v":5999,"vw":48.76},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-20T16:45:00Z","v":117,"vw":48.76},{"c":48.76,"h":48.76,"l":48.6222,"n":7,"o":48.6222,"t":"2026-10-20T16:50:00Z","v":1916,"vw":48.740116},{"c":48.65,"h":48.66,"l":48.6149,"n":4,"o":48.66,"t":"2026-10-20T16:55:00Z","v":512,"vw":48.638928},{"c":48.6047,"h":48.66,"l":48.6047,"n":3,"o":48.66,"t":"2026-10-20T17:00:00Z","v":419,"vw":48.618525},{"c":48.605,"h":48.63,"l":48.5601,"n":6,"o":48.5601,"t":"2026-10-20T17:05:00Z","v":1062,"vw":48.602764},{"c":48.65,"h":48.65,"l":48.64,"n":7,"o":48.64,"t":"2026-10-20T17:10:00Z","v":647,"vw":48.641709},{"c":48.66,"h":48.66,"l":48.6201,"n":3,"o":48.6201,"t":"2026-10-20T17:15:00Z","v":9728,"vw":48.62051},{"c":48.69,"h":48.69,"l":48.65,"n":3,"o":48.65,"t":"2026-10-20T17:20:00Z","v":470,"vw":48.659346},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-20T17:25:00Z","v":298,"vw":48.63},{"c":48.6401,"h":48.6401,"l":48.64,"n":10,"o":48.64,"t":"2026-10-20T17:30:00Z","v":328,"vw":48.640037},{"c":48.695,"h":48.7041,"l":48.695,"n":3,"o":48.7041,"t":"2026-10-20T17:35:00Z","v":339,"vw":48.699742},{"c":48.75,"h":48.75,"l":48.695,"n":3,"o":48.75,"t":"2026-10-20T17:45:00Z","v":515,"vw":48.717961},{"c":48.705,"h":48.75,"l":48.705,"n":4,"o":48.75,"t":"2026-10-20T17:50:00Z","v":1183,"vw":48.712614},{"c":48.69,"h":48.69,"l":48.69,"n":4,"o":48.69,"t":"2026-10-20T17:55:00Z","v":802,"vw":48.69},{"c":48.69,"h":48.69,"l":48.69,"n":2,"o":48.69,"t":"2026-10-20T18:00:00Z","v":3080,"vw":48.69},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-20T18:10:00Z","v":181,"vw":48.71},{"c":48.69,"h":48.69,"l":48.69,"n":2,"o":48.69,"t":"2026-10-20T18:15:00Z","v":183,"vw":48.69},{"c":48.75,"h":48.75,"l":48.685,"n":3,"o":48.685,"t":"2026-10-20T18:20:00Z","v":516,"vw":48.700258},{"c":48.675,"h":48.675,"l":48.675,"n":3,"o":48.675,"t":"2026-10-20T18:30:00Z","v":501,"vw":48.675},{"c":48.69,"h":48.69,"l":48.66,"n":6,"o":48.66,"t":"2026-10-20T18:35:00Z","v":471,"vw":48.676957},{"c":48.57,"h":48.63,"l":48.57,"n":10,"o":48.615,"t":"2026-10-20T18:40:00Z","v":842,"vw":48.586279},{"c":48.64,"h":48.64,"l":48.6391,"n":2,"o":48.6391,"t":"2026-10-20T18:45:00Z","v":2491,"vw":48.639195},{"c":48.6292,"h":48.6292,"l":48.6292,"n":2,"o":48.6292,"t":"2026-10-20T18:50:00Z","v":270,"vw":48.6292},{"c":48.65,"h":48.65,"l":48.605,"n":6,"o":48.64,"t":"2026-10-20T18:55:00Z","v":761,"vw":48.63257},{"c":48.64,"h":48.71,"l":48.64,"n":3,"o":48.71,"t":"2026-10-20T19:00:00Z","v":751,"vw":48.650028},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-20T19:05:00Z","v":140,"vw":48.64},{"c":48.635,"h":48.635,"l":48.635,"n":4,"o":48.635,"t":"2026-10-20T19:10:00Z","v":259,"vw":48.635},{"c":48.53,"h":48.7088,"l":48.53,"n":9,"o":48.62,"t":"2026-10-20T19:15:00Z","v":1155,"vw":48.619012},{"c":48.68,"h":48.68,"l":48.68,"n":5,"o":48.68,"t":"2026-10-20T19:20:00Z","v":329,"vw":48.68},{"c":48.7,"h":48.7,"l":48.62,"n":3,"o":48.62,"t":"2026-10-20T19:25:00Z","v":583,"vw":48.684},{"c":48.645,"h":48.69,"l":48.645,"n":8,"o":48.69,"t":"2026-10-20T19:30:00Z","v":355,"vw":48.674589},{"c":48.57,"h":48.6,"l":48.57,"n":5,"o":48.6,"t":"2026-10-20T19:35:00Z","v":2189,"vw":48.596816},{"c":48.63,"h":48.64,"l":48.575,"n":22,"o":48.62,"t":"2026-10-20T19:40:00Z","v":3119,"vw":48.610726},{"c":48.625,"h":48.68,"l":48.625,"n":15,"o":48.64,"t":"2026-10-20T19:45:00Z","v":1587,"vw":48.651004},{"c":48.63,"h":48.71,"l":48.61,"n":151,"o":48.61,"t":"2026-10-20T19:50:00Z","v":47429,"vw":48.687452},{"c":48.59,"h":48.6,"l":48.575,"n":36,"o":48.58,"t":"2026-10-20T19:55:00Z","v":3066,"vw":48.588535},{"c":48.6,"h":48.6,"l":48.6,"n":8,"o":48.6,"t":"2026-10-20T20:00:00Z","v":223,"vw":48.6},{"c":49.2,"h":49.2,"l":49.2,"n":4,"o":49.2,"t":"2026-10-21T13:30:00Z","v":1491,"vw":49.2},{"c":49.0804,"h":49.12,"l":49.07,"n":7,"o":49.12,"t":"2026-10-21T13:35:00Z","v":1104,"vw":49.102232},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-21T13:40:00Z","v":250,"vw":48.9},{"c":48.835,"h":48.835,"l":48.7601,"n":5,"o":48.7601,"t":"2026-10-21T13:45:00Z","v":1053,"vw":48.78794},{"c":48.84,"h":48.84,"l":48.84,"n":2,"o":48.84,"t":"2026-10-21T13:50:00Z","v":1089,"vw":48.84},{"c":48.89,"h":48.91,"l":48.83,"n":49,"o":48.83,"t":"2026-10-21T13:55:00Z","v":5219,"vw":48.871457},{"c":48.9,"h":48.93,"l":48.89,"n":102,"o":48.89,"t":"2026-10-21T14:00:00Z","v":8014,"vw":48.914171},{"c":48.845,"h":48.845,"l":48.845,"n":2,"o":48.845,"t":"2026-10-21T14:05:00Z","v":363,"vw":48.845},{"c":48.8451,"h":48.8451,"l":48.8451,"n":1,"o":48.8451,"t":"2026-10-21T14:10:00Z","v":180,"vw":48.8451},{"c":48.89,"h":48.9,"l":48.855,"n":10,"o":48.9,"t":"2026-10-21T14:20:00Z","v":1375,"vw":48.889552},{"c":48.895,"h":48.9499,"l":48.895,"n":7,"o":48.9499,"t":"2026-10-21T14:25:00Z","v":412,"vw":48.908423},{"c":48.94,"h":48.95,"l":48.93,"n":32,"o":48.95,"t":"2026-10-21T14:30:00Z","v":5692,"vw":48.945663},{"c":48.895,"h":48.945,"l":48.895,"n":18,"o":48.94,"t":"2026-10-21T14:35:00Z","v":2092,"vw":48.941506},{"c":48.905,"h":48.905,"l":48.885,"n":9,"o":48.885,"t":"2026-10-21T14:40:00Z","v":2302,"vw":48.896027},{"c":48.935,"h":48.94,"l":48.92,"n":13,"o":48.92,"t":"2026-10-21T14:45:00Z","v":1068,"vw":48.934684},{"c":48.91,"h":48.94,"l":48.91,"n":8,"o":48.94,"t":"2026-10-21T14:50:00Z","v":1621,"vw":48.915275},{"c":48.9603,"h":48.9603,"l":48.9603,"n":1,"o":48.9603,"t":"2026-10-21T14:55:00Z","v":920,"vw":48.9603},{"c":48.87,"h":48.9012,"l":48.8647,"n":3,"o":48.9012,"t":"2026-10-21T15:00:00Z","v":1380,"vw":48.883943},{"c":48.87,"h":48.87,"l":48.85,"n":10,"o":48.85,"t":"2026-10-21T15:05:00Z","v":1666,"vw":48.861626},{"c":48.93,"h":48.93,"l":48.87,"n":16,"o":48.87,"t":"2026-10-21T15:10:00Z","v":2001,"vw":48.885457},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-21T15:15:00Z","v":302,"vw":48.95},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-10-21T15:20:00Z","v":118,"vw":48.95},{"c":48.8701,"h":48.8701,"l":48.8701,"n":1,"o":48.8701,"t":"2026-10-21T15:25:00Z","v":605,"vw":48.8701},{"c":49,"h":49,"l":48.995,"n":2,"o":48.995,"t":"2026-10-21T15:30:00Z","v":699,"vw":48.997861},{"c":49.02,"h":49.06,"l":48.9641,"n":13,"o":48.9641,"t":"2026-10-21T15:35:00Z","v":2423,"vw":49.007305},{"c":49.0699,"h":49.0699,"l":49.06,"n":5,"o":49.06,"t":"2026-10-21T15:45:00Z","v":381,"vw":49.065198},{"c":49.04,"h":49.04,"l":49.04,"n":2,"o":49.04,"t":"2026-10-21T15:50:00Z","v":171,"vw":49.04},{"c":49.04,"h":49.04,"l":49.04,"n":4,"o":49.04,"t":"2026-10-21T16:00:00Z","v":625,"vw":49.04},{"c":48.9901,"h":49.04,"l":48.9901,"n":2,"o":49.04,"t":"2026-10-21T16:05:00Z","v":649,"vw":49.000326},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-21T16:10:00Z","v":127,"vw":49},{"c":49.04,"h":49.0734,"l":49.04,"n":6,"o":49.04,"t":"2026-10-21T16:20:00Z","v":445,"vw":49.04835},{"c":49.0787,"h":49.0787,"l":49.0787,"n":1,"o":49.0787,"t":"2026-10-21T16:25:00Z","v":480,"vw":49.0787},{"c":49.09,"h":49.09,"l":48.985,"n":20,"o":48.99,"t":"2026-10-21T16:35:00Z","v":2041,"vw":49.051561},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-10-21T16:40:00Z","v":156,"vw":48.96},{"c":49.06,"h":49.13,"l":49.055,"n":14,"o":49.055,"t":"2026-10-21T16:45:00Z","v":4002,"vw":49.113474},{"c":49.0801,"h":49.12,"l":49.0801,"n":3,"o":49.12,"t":"2026-10-21T16:50:00Z","v":255,"vw":49.099575},{"c":49.11,"h":49.11,"l":49.08,"n":7,"o":49.08,"t":"2026-10-21T16:55:00Z","v":506,"vw":49.090031},{"c":49.085,"h":49.13,"l":49.085,"n":3,"o":49.13,"t":"2026-10-21T17:00:00Z","v":530,"vw":49.110813},{"c":49.05,"h":49.12,"l":49.05,"n":10,"o":49.09,"t":"2026-10-21T17:05:00Z","v":2040,"vw":49.097352},{"c":49.11,"h":49.11,"l":49.11,"n":5,"o":49.11,"t":"2026-10-21T17:10:00Z","v":547,"vw":49.11},{"c":49.11,"h":49.12,"l":49.11,"n":2,"o":49.12,"t":"2026-10-21T17:15:00Z","v":399,"vw":49.116867},{"c":49.105,"h":49.105,"l":49.105,"n":1,"o":49.105,"t":"2026-10-21T17:20:00Z","v":126,"vw":49.105},{"c":49.1,"h":49.1,"l":49.1,"n":3,"o":49.1,"t":"2026-10-21T17:25:00Z","v":250,"vw":49.1},{"c":49.065,"h":49.065,"l":49.065,"n":3,"o":49.065,"t":"2026-10-21T17:30:00Z","v":769,"vw":49.065},{"c":49.075,"h":49.075,"l":49.075,"n":1,"o":49.075,"t":"2026-10-21T17:35:00Z","v":231,"vw":49.075},{"c":49.08,"h":49.14,"l":49.08,"n":6,"o":49.14,"t":"2026-10-21T17:40:00Z","v":429,"vw":49.099672},{"c":49.075,"h":49.15,"l":49.075,"n":5,"o":49.15,"t":"2026-10-21T17:45:00Z","v":653,"vw":49.121512},{"c":49.08,"h":49.08,"l":49,"n":3,"o":49,"t":"2026-10-21T17:55:00Z","v":1100,"vw":49.010852},{"c":49.1,"h":49.1,"l":48.99,"n":6,"o":48.99,"t":"2026-10-21T18:00:00Z","v":1337,"vw":49.004695},{"c":49.1,"h":49.1,"l":49.06,"n":24,"o":49.06,"t":"2026-10-21T18:05:00Z","v":9191,"vw":49.070976},{"c":49.08,"h":49.09,"l":49.065,"n":16,"o":49.08,"t":"2026-10-21T18:15:00Z","v":3550,"vw":49.07178},{"c":49.09,"h":49.09,"l":49.09,"n":4,"o":49.09,"t":"2026-10-21T18:30:00Z","v":866,"vw":49.09},{"c":49.12,"h":49.12,"l":49.1,"n":4,"o":49.1,"t":"2026-10-21T18:35:00Z","v":713,"vw":49.115958},{"c":49.1,"h":49.135,"l":49.1,"n":4,"o":49.13,"t":"2026-10-21T18:40:00Z","v":648,"vw":49.118518},{"c":49.065,"h":49.135,"l":49.065,"n":6,"o":49.135,"t":"2026-10-21T18:45:00Z","v":3069,"vw":49.121481},{"c":48.94,"h":49.02,"l":48.935,"n":6,"o":49.02,"t":"2026-10-21T18:55:00Z","v":511,"vw":48.96577},{"c":48.8,"h":48.9216,"l":48.8,"n":14,"o":48.88,"t":"2026-10-21T19:00:00Z","v":807,"vw":48.880388},{"c":48.875,"h":48.89,"l":48.87,"n":8,"o":48.87,"t":"2026-10-21T19:05:00Z","v":926,"vw":48.880048},{"c":48.8895,"h":48.8895,"l":48.8895,"n":3,"o":48.8895,"t":"2026-10-21T19:10:00Z","v":588,"vw":48.8895},{"c":48.905,"h":48.92,"l":48.88,"n":8,"o":48.88,"t":"2026-10-21T19:15:00Z","v":1040,"vw":48.897159},{"c":48.94,"h":48.97,"l":48.93,"n":20,"o":48.97,"t":"2026-10-21T19:20:00Z","v":1992,"vw":48.949827},{"c":49.01,"h":49.02,"l":48.965,"n":18,"o":48.965,"t":"2026-10-21T19:25:00Z","v":2981,"vw":48.988154},{"c":49.055,"h":49.055,"l":49.025,"n":5,"o":49.025,"t":"2026-10-21T19:30:00Z","v":694,"vw":49.0395},{"c":49.02,"h":49.02,"l":49.02,"n":7,"o":49.02,"t":"2026-10-21T19:35:00Z","v":436,"vw":49.02},{"c":49.055,"h":49.055,"l":49.0487,"n":6,"o":49.0487,"t":"2026-10-21T19:40:00Z","v":1477,"vw":49.054482},{"c":49.08,"h":49.08,"l":49.05,"n":22,"o":49.05,"t":"2026-10-21T19:45:00Z","v":2254,"vw":49.064881},{"c":49.08,"h":49.08,"l":49.035,"n":32,"o":49.065,"t":"2026-10-21T19:50:00Z","v":1505,"vw":49.059055},{"c":49.05,"h":49.05,"l":49.05,"n":14,"o":49.05,"t":"2026-10-21T19:55:00Z","v":320,"vw":49.05},{"c":49.03,"h":49.03,"l":49.03,"n":6,"o":49.03,"t":"2026-10-21T20:00:00Z","v":294,"vw":49.03},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-22T08:55:00Z","v":100,"vw":48},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-22T13:25:00Z","v":107,"vw":48.05},{"c":47.91,"h":47.94,"l":47.86,"n":27,"o":47.86,"t":"2026-10-22T13:30:00Z","v":2350,"vw":47.930508},{"c":48.01,"h":48.01,"l":47.97,"n":3,"o":47.97,"t":"2026-10-22T13:35:00Z","v":227,"vw":47.987876},{"c":47.945,"h":47.945,"l":47.935,"n":9,"o":47.935,"t":"2026-10-22T13:40:00Z","v":977,"vw":47.942871},{"c":47.945,"h":47.96,"l":47.945,"n":7,"o":47.96,"t":"2026-10-22T13:45:00Z","v":723,"vw":47.956416},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-22T13:50:00Z","v":118,"vw":47.93},{"c":48.0899,"h":48.0899,"l":47.97,"n":43,"o":47.97,"t":"2026-10-22T13:55:00Z","v":3212,"vw":48.015771},{"c":47.915,"h":48,"l":47.9,"n":29,"o":48,"t":"2026-10-22T14:05:00Z","v":3776,"vw":47.930128},{"c":47.915,"h":47.915,"l":47.915,"n":2,"o":47.915,"t":"2026-10-22T14:10:00Z","v":142,"vw":47.915},{"c":47.66,"h":47.805,"l":47.66,"n":6,"o":47.805,"t":"2026-10-22T14:20:00Z","v":838,"vw":47.709348},{"c":47.721,"h":47.721,"l":47.721,"n":1,"o":47.721,"t":"2026-10-22T14:25:00Z","v":114,"vw":47.721},{"c":47.6603,"h":47.6603,"l":47.6603,"n":2,"o":47.6603,"t":"2026-10-22T14:30:00Z","v":256,"vw":47.6603},{"c":47.6888,"h":47.69,"l":47.6888,"n":4,"o":47.69,"t":"2026-10-22T14:35:00Z","v":2904,"vw":47.689952},{"c":47.63,"h":47.63,"l":47.59,"n":7,"o":47.59,"t":"2026-10-22T14:40:00Z","v":879,"vw":47.607151},{"c":47.55,"h":47.55,"l":47.55,"n":3,"o":47.55,"t":"2026-10-22T14:45:00Z","v":1801,"vw":47.55},{"c":47.58,"h":47.58,"l":47.4801,"n":4,"o":47.4801,"t":"2026-10-22T14:50:00Z","v":930,"vw":47.557653},{"c":47.54,"h":47.58,"l":47.54,"n":16,"o":47.58,"t":"2026-10-22T14:55:00Z","v":930,"vw":47.562261},{"c":47.56,"h":47.56,"l":47.51,"n":14,"o":47.56,"t":"2026-10-22T15:00:00Z","v":1901,"vw":47.533684},{"c":47.54,"h":47.54,"l":47.494,"n":5,"o":47.5085,"t":"2026-10-22T15:05:00Z","v":1211,"vw":47.526006},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-10-22T15:10:00Z","v":2009,"vw":47.36},{"c":47.555,"h":47.555,"l":47.47,"n":19,"o":47.47,"t":"2026-10-22T15:15:00Z","v":3092,"vw":47.501383},{"c":47.62,"h":47.62,"l":47.62,"n":2,"o":47.62,"t":"2026-10-22T15:20:00Z","v":4158,"vw":47.62},{"c":47.615,"h":47.625,"l":47.59,"n":10,"o":47.625,"t":"2026-10-22T15:25:00Z","v":3013,"vw":47.61584},{"c":47.515,"h":47.515,"l":47.515,"n":1,"o":47.515,"t":"2026-10-22T15:30:00Z","v":210,"vw":47.515},{"c":47.495,"h":47.5499,"l":47.49,"n":14,"o":47.5499,"t":"2026-10-22T15:35:00Z","v":1368,"vw":47.504541},{"c":47.465,"h":47.465,"l":47.465,"n":2,"o":47.465,"t":"2026-10-22T15:45:00Z","v":159,"vw":47.465},{"c":47.5005,"h":47.5005,"l":47.4401,"n":5,"o":47.4401,"t":"2026-10-22T15:50:00Z","v":567,"vw":47.486626},{"c":47.58,"h":47.58,"l":47.54,"n":18,"o":47.54,"t":"2026-10-22T16:00:00Z","v":1679,"vw":47.56466},{"c":47.5624,"h":47.57,"l":47.56,"n":4,"o":47.56,"t":"2026-10-22T16:10:00Z","v":1254,"vw":47.562099},{"c":47.59,"h":47.6024,"l":47.5403,"n":9,"o":47.5426,"t":"2026-10-22T16:15:00Z","v":2106,"vw":47.575459},{"c":47.58,"h":47.58,"l":47.565,"n":4,"o":47.565,"t":"2026-10-22T16:20:00Z","v":589,"vw":47.577453},{"c":47.54,"h":47.54,"l":47.54,"n":3,"o":47.54,"t":"2026-10-22T16:25:00Z","v":231,"vw":47.54},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-22T16:30:00Z","v":695,"vw":47.5},{"c":47.37,"h":47.46,"l":47.37,"n":2,"o":47.46,"t":"2026-10-22T16:35:00Z","v":585,"vw":47.385385},{"c":47.42,"h":47.42,"l":47.42,"n":1,"o":47.42,"t":"2026-10-22T16:40:00Z","v":100,"vw":47.42},{"c":47.385,"h":47.44,"l":47.385,"n":7,"o":47.44,"t":"2026-10-22T16:45:00Z","v":719,"vw":47.404391},{"c":47.31,"h":47.385,"l":47.31,"n":14,"o":47.33,"t":"2026-10-22T16:55:00Z","v":6174,"vw":47.332558},{"c":47.31,"h":47.32,"l":47.31,"n":4,"o":47.32,"t":"2026-10-22T17:00:00Z","v":482,"vw":47.315593},{"c":47.3882,"h":47.3882,"l":47.36,"n":9,"o":47.36,"t":"2026-10-22T17:10:00Z","v":729,"vw":47.373085},{"c":47.42,"h":47.42,"l":47.39,"n":10,"o":47.39,"t":"2026-10-22T17:15:00Z","v":1040,"vw":47.407661},{"c":47.41,"h":47.41,"l":47.41,"n":6,"o":47.41,"t":"2026-10-22T17:20:00Z","v":4635,"vw":47.41},{"c":47.43,"h":47.43,"l":47.42,"n":34,"o":47.42,"t":"2026-10-22T17:30:00Z","v":9371,"vw":47.421748},{"c":47.4101,"h":47.43,"l":47.4101,"n":5,"o":47.42,"t":"2026-10-22T17:35:00Z","v":1353,"vw":47.416244},{"c":47.43,"h":47.46,"l":47.43,"n":13,"o":47.43,"t":"2026-10-22T17:40:00Z","v":14600,"vw":47.45521},{"c":47.435,"h":47.44,"l":47.43,"n":43,"o":47.435,"t":"2026-10-22T17:45:00Z","v":6376,"vw":47.434435},{"c":47.39,"h":47.435,"l":47.39,"n":9,"o":47.43,"t":"2026-10-22T17:50:00Z","v":2852,"vw":47.423069},{"c":47.38,"h":47.4199,"l":47.33,"n":61,"o":47.395,"t":"2026-10-22T17:55:00Z","v":7760,"vw":47.395138},{"c":47.33,"h":47.39,"l":47.31,"n":55,"o":47.385,"t":"2026-10-22T18:00:00Z","v":5206,"vw":47.366176},{"c":47.355,"h":47.355,"l":47.29,"n":46,"o":47.33,"t":"2026-10-22T18:05:00Z","v":5398,"vw":47.349477},{"c":47.37,"h":47.37,"l":47.355,"n":53,"o":47.355,"t":"2026-10-22T18:10:00Z","v":11424,"vw":47.357796},{"c":47.4,"h":47.4,"l":47.3678,"n":9,"o":47.4,"t":"2026-10-22T18:15:00Z","v":880,"vw":47.382364},{"c":47.43,"h":47.445,"l":47.43,"n":7,"o":47.445,"t":"2026-10-22T18:20:00Z","v":1659,"vw":47.44028},{"c":47.415,"h":47.415,"l":47.415,"n":1,"o":47.415,"t":"2026-10-22T18:25:00Z","v":2000,"vw":47.415},{"c":47.385,"h":47.385,"l":47.37,"n":5,"o":47.37,"t":"2026-10-22T18:30:00Z","v":213,"vw":47.377683},{"c":47.39,"h":47.39,"l":47.3716,"n":11,"o":47.39,"t":"2026-10-22T18:35:00Z","v":953,"vw":47.383659},{"c":47.39,"h":47.3944,"l":47.3701,"n":13,"o":47.39,"t":"2026-10-22T18:40:00Z","v":2801,"vw":47.385616},{"c":47.32,"h":47.39,"l":47.32,"n":12,"o":47.39,"t":"2026-10-22T18:45:00Z","v":3168,"vw":47.379692},{"c":47.39,"h":47.41,"l":47.37,"n":12,"o":47.41,"t":"2026-10-22T18:50:00Z","v":2299,"vw":47.391748},{"c":47.34,"h":47.34,"l":47.34,"n":9,"o":47.34,"t":"2026-10-22T18:55:00Z","v":484,"vw":47.34},{"c":47.26,"h":47.305,"l":47.26,"n":7,"o":47.305,"t":"2026-10-22T19:00:00Z","v":703,"vw":47.286271},{"c":47.395,"h":47.395,"l":47.33,"n":23,"o":47.33,"t":"2026-10-22T19:10:00Z","v":1167,"vw":47.375387},{"c":47.4,"h":47.4,"l":47.3303,"n":6,"o":47.3303,"t":"2026-10-22T19:15:00Z","v":1114,"vw":47.391017},{"c":47.4,"h":47.4,"l":47.4,"n":4,"o":47.4,"t":"2026-10-22T19:20:00Z","v":381,"vw":47.4},{"c":47.395,"h":47.395,"l":47.385,"n":11,"o":47.385,"t":"2026-10-22T19:25:00Z","v":1242,"vw":47.388141},{"c":47.3697,"h":47.37,"l":47.35,"n":8,"o":47.37,"t":"2026-10-22T19:30:00Z","v":543,"vw":47.363943},{"c":47.26,"h":47.285,"l":47.25,"n":12,"o":47.25,"t":"2026-10-22T19:35:00Z","v":1371,"vw":47.259721},{"c":47.24,"h":47.24,"l":47.24,"n":7,"o":47.24,"t":"2026-10-22T19:40:00Z","v":902,"vw":47.24},{"c":47.22,"h":47.26,"l":47.2004,"n":28,"o":47.2324,"t":"2026-10-22T19:45:00Z","v":5346,"vw":47.231162},{"c":47.36,"h":47.36,"l":47.29,"n":39,"o":47.29,"t":"2026-10-22T19:50:00Z","v":7061,"vw":47.318093},{"c":47.33,"h":47.35,"l":47.31,"n":28,"o":47.35,"t":"2026-10-22T19:55:00Z","v":1260,"vw":47.323225},{"c":47.4,"h":47.4,"l":47.4,"n":6,"o":47.4,"t":"2026-10-22T20:00:00Z","v":131,"vw":47.4}],"history":[{"c":32.54,"h":32.75,"l":32.4862,"n":463,"o":32.75,"t":"2024-10-21T04:00:00Z","v":80333,"vw":32.615066},{"c":32.4306,"h":32.45,"l":32.33,"n":388,"o":32.38,"t":"2024-10-22T04:00:00Z","v":62075,"vw":32.389221},{"c":32.15,"h":32.2994,"l":32.0801,"n":500,"o":32.16,"t":"2024-10-23T04:00:00Z","v":63702,"vw":32.173791},{"c":32.26,"h":32.26,"l":32.1158,"n":434,"o":32.23,"t":"2024-10-24T04:00:00Z","v":60673,"vw":32.21537},{"c":32.2472,"h":32.4953,"l":32.17,"n":367,"o":32.38,"t":"2024-10-25T04:00:00Z","v":66422,"vw":32.299524},{"c":32.21,"h":32.28,"l":32.07,"n":409,"o":32.07,"t":"2024-10-28T04:00:00Z","v":64006,"vw":32.246781},{"c":32.26,"h":32.28,"l":32.11,"n":579,"o":32.15,"t":"2024-10-29T04:00:00Z","v":75011,"vw":32.24591},{"c":31.98,"h":32.2,"l":31.8842,"n":552,"o":32.2,"t":"2024-10-30T04:00:00Z","v":80754,"vw":32.042955},{"c":31.72,"h":31.89,"l":31.5,"n":544,"o":31.89,"t":"2024-10-31T04:00:00Z","v":79389,"vw":31.65729},{"c":31.74,"h":32.14,"l":31.67,"n":330,"o":32.14,"t":"2024-11-01T04:00:00Z","v":81763,"vw":31.834203},{"c":31.87,"h":32.1,"l":31.86,"n":426,"o":31.97,"t":"2024-11-04T05:00:00Z","v":64092,"vw":31.970674},{"c":32.24,"h":32.2799,"l":31.9722,"n":426,"o":32.19,"t":"2024-11-05T05:00:00Z","v":54805,"vw":32.20151},{"c":32.055,"h":32.08,"l":31.63,"n":550,"o":31.86,"t":"2024-11-06T05:00:00Z","v":180463,"vw":31.879944},{"c":32.4292,"h":32.45,"l":32.27,"n":901,"o":32.35,"t":"2024-11-07T05:00:00Z","v":121918,"vw":32.349685},{"c":31.98,"h":32.19,"l":31.82,"n":1432,"o":32.19,"t":"2024-11-08T05:00:00Z","v":244081,"vw":31.952247},{"c":31.58,"h":31.72,"l":31.49,"n":531,"o":31.67,"t":"2024-11-11T05:00:00Z","v":141130,"vw":31.554858},{"c":31.23,"h":31.44,"l":31.0506,"n":490,"o":31.44,"t":"2024-11-12T05:00:00Z","v":226847,"vw":31.170302},{"c":30.99,"h":31.2442,"l":30.9,"n":552,"o":31.18,"t":"2024-11-13T05:00:00Z","v":144217,"vw":30.990381},{"c":30.84,"h":31.1699,"l":30.8,"n":633,"o":30.98,"t":"2024-11-14T05:00:00Z","v":152966,"vw":30.887036},{"c":30.86,"h":31.06,"l":30.71,"n":679,"o":30.91,"t":"2024-11-15T05:00:00Z","v":281096,"vw":30.817431},{"c":31.09,"h":31.2022,"l":30.91,"n":657,"o":30.91,"t":"2024-11-18T05:00:00Z","v":143144,"vw":31.111724},{"c":31.29,"h":31.33,"l":31.09,"n":612,"o":31.33,"t":"2024-11-19T05:00:00Z","v":155772,"vw":31.250528},{"c":31.13,"h":31.3591,"l":30.93,"n":768,"o":30.98,"t":"2024-11-20T05:00:00Z","v":294061,"vw":31.015963},{"c":31.13,"h":31.21,"l":30.915,"n":596,"o":31.07,"t":"2024-11-21T05:00:00Z","v":197925,"vw":31.066978},{"c":31.39,"h":31.39,"l":31.2,"n":559,"o":31.2,"t":"2024-11-22T05:00:00Z","v":214299,"vw":31.301878},{"c":31.44,"h":31.5615,"l":31.33,"n":522,"o":31.52,"t":"2024-11-25T05:00:00Z","v":115563,"vw":31.42731},{"c":31.33,"h":31.55,"l":31.23,"n":912,"o":31.3,"t":"2024-11-26T05:00:00Z","v":134304,"vw":31.311746},{"c":31.09,"h":31.2789,"l":30.95,"n":510,"o":31.27,"t":"2024-11-27T05:00:00Z","v":94631,"vw":31.079443},{"c":31.06,"h":31.1406,"l":30.7362,"n":438,"o":30.94,"t":"2024-11-29T05:00:00Z","v":77943,"vw":30.896232},{"c":31.2349,"h":31.27,"l":31.08,"n":542,"o":31.1,"t":"2024-12-02T05:00:00Z","v":85302,"vw":31.176382},{"c":31.34,"h":31.34,"l":30.8901,"n":567,"o":31.2,"t":"2024-12-03T05:00:00Z","v":100687,"vw":31.246605},{"c":31.53,"h":31.58,"l":31.348,"n":496,"o":31.4,"t":"2024-12-04T05:00:00Z","v":103467,"vw":31.506474},{"c":31.68,"h":31.7399,"l":31.37,"n":542,"o":31.59,"t":"2024-12-05T05:00:00Z","v":84624,"vw":31.630212},{"c":31.51,"h":31.64,"l":31.34,"n":559,"o":31.64,"t":"2024-12-06T05:00:00Z","v":142074,"vw":31.473004},{"c":31.58,"h":31.7994,"l":31.48,"n":606,"o":31.66,"t":"2024-12-09T05:00:00Z","v":83117,"vw":31.667206},{"c":31.4,"h":31.57,"l":31.2801,"n":814,"o":31.57,"t":"2024-12-10T05:00:00Z","v":94735,"vw":31.44977},{"c":31.61,"h":31.68,"l":31.511,"n":650,"o":31.56,"t":"2024-12-11T05:00:00Z","v":109815,"vw":31.591742},{"c":31.4,"h":31.54,"l":31.3444,"n":588,"o":31.5,"t":"2024-12-12T05:00:00Z","v":117011,"vw":31.413766},{"c":31.57,"h":31.6485,"l":31.49,"n":562,"o":31.57,"t":"2024-12-13T05:00:00Z","v":134603,"vw":31.558181},{"c":31.52,"h":31.7,"l":31.46,"n":796,"o":31.7,"t":"2024-12-16T05:00:00Z","v":167853,"vw":31.567829},{"c":31.21,"h":31.26,"l":31.06,"n":973,"o":31.19,"t":"2024-12-17T05:00:00Z","v":204975,"vw":31.20107},{"c":29.68,"h":30.64,"l":29.62,"n":854,"o":30.64,"t":"2024-12-18T05:00:00Z","v":188624,"vw":30.269108},{"c":29.85,"h":29.98,"l":29.78,"n":1937,"o":29.98,"t":"2024-12-19T05:00:00Z","v":933560,"vw":29.876677},{"c":29.87,"h":30.0295,"l":29.65,"n":835,"o":29.71,"t":"2024-12-20T05:00:00Z","v":273691,"vw":29.917339},{"c":30.05,"h":30.09,"l":29.79,"n":973,"o":29.95,"t":"2024-12-23T05:00:00Z","v":285220,"vw":29.9677},{"c":30.1109,"h":30.15,"l":29.98,"n":736,"o":30.05,"t":"2024-12-24T05:00:00Z","v":163567,"vw":30.078319},{"c":29.99,"h":30.06,"l":29.93,"n":882,"o":30.05,"t":"2024-12-26T05:00:00Z","v":380724,"vw":29.989405},{"c":29.91,"h":29.92,"l":29.8,"n":1115,"o":29.9,"t":"2024-12-27T05:00:00Z","v":360029,"vw":29.892087},{"c":29.71,"h":29.8,"l":29.6,"n":1115,"o":29.76,"t":"2024-12-30T05:00:00Z","v":375628,"vw":29.723374},{"c":29.6,"h":29.78,"l":29.51,"n":1128,"o":29.65,"t":"2024-12-31T05:00:00Z","v":537100,"vw":29.624097},{"c":29.64,"h":29.79,"l":29.5401,"n":778,"o":29.66,"t":"2025-01-02T05:00:00Z","v":127388,"vw":29.659435},{"c":29.92,"h":29.964,"l":29.8186,"n":619,"o":29.87,"t":"2025-01-03T05:00:00Z","v":100212,"vw":29.904653},{"c":30.34,"h":30.4499,"l":30.29,"n":532,"o":30.29,"t":"2025-01-06T05:00:00Z","v":129308,"vw":30.357235},{"c":29.77,"h":30.48,"l":29.77,"n":1964,"o":30.48,"t":"2025-01-07T05:00:00Z","v":914178,"vw":29.919525},{"c":29.94,"h":29.9599,"l":29.78,"n":1622,"o":29.92,"t":"2025-01-08T05:00:00Z","v":397863,"vw":29.863001},{"c":29.54,"h":29.65,"l":29.4339,"n":951,"o":29.65,"t":"2025-01-10T05:00:00Z","v":145890,"vw":29.526817},{"c":29.27,"h":29.31,"l":29.1,"n":772,"o":29.31,"t":"2025-01-13T05:00:00Z","v":315408,"vw":29.202544},{"c":29.49,"h":29.54,"l":29.36,"n":1060,"o":29.54,"t":"2025-01-14T05:00:00Z","v":199476,"vw":29.460124},{"c":29.9,"h":29.94,"l":29.7736,"n":859,"o":29.8,"t":"2025-01-15T05:00:00Z","v":322013,"vw":29.847312},{"c":29.92,"h":30.1131,"l":29.8555,"n":586,"o":30.03,"t":"2025-01-16T05:00:00Z","v":156599,"vw":29.9441},{"c":30,"h":30.13,"l":29.98,"n":600,"o":29.98,"t":"2025-01-17T05:00:00Z","v":194789,"vw":30.049657},{"c":30.31,"h":30.41,"l":30.16,"n":1839,"o":30.22,"t":"2025-01-21T05:00:00Z","v":884314,"vw":30.310347},{"c":30.48,"h":30.5776,"l":30.43,"n":739,"o":30.52,"t":"2025-01-22T05:00:00Z","v":128327,"vw":30.521179},{"c":30.54,"h":30.5815,"l":30.39,"n":689,"o":30.43,"t":"2025-01-23T05:00:00Z","v":433234,"vw":30.515943},{"c":30.51,"h":30.67,"l":30.4901,"n":740,"o":30.67,"t":"2025-01-24T05:00:00Z","v":464500,"vw":30.527951},{"c":29.66,"h":29.8844,"l":29.5689,"n":622,"o":29.74,"t":"2025-01-27T05:00:00Z","v":359364,"vw":29.678062},{"c":29.87,"h":29.9399,"l":29.61,"n":557,"o":29.69,"t":"2025-01-28T05:00:00Z","v":176856,"vw":29.798056},{"c":29.87,"h":30,"l":29.77,"n":740,"o":29.97,"t":"2025-01-29T05:00:00Z","v":410098,"vw":29.960452},{"c":30.18,"h":30.32,"l":30,"n":950,"o":30.08,"t":"2025-01-30T05:00:00Z","v":601396,"vw":30.20856},{"c":30.06,"h":30.4299,"l":30.01,"n":1553,"o":30.25,"t":"2025-01-31T05:00:00Z","v":309247,"vw":30.269625},{"c":29.84,"h":29.9356,"l":29.54,"n":665,"o":29.57,"t":"2025-02-03T05:00:00Z","v":144475,"vw":29.803668},{"c":30.26,"h":30.2898,"l":30.0334,"n":930,"o":30.04,"t":"2025-02-04T05:00:00Z","v":88599,"vw":30.205193},{"c":30.33,"h":30.3999,"l":30.24,"n":429,"o":30.25,"t":"2025-02-05T05:00:00Z","v":81981,"vw":30.337248},{"c":30.37,"h":30.385,"l":30.23,"n":1151,"o":30.29,"t":"2025-02-06T05:00:00Z","v":255443,"vw":30.30607},{"c":30.18,"h":30.47,"l":30.1217,"n":1114,"o":30.47,"t":"2025-02-07T05:00:00Z","v":161440,"vw":30.209392},{"c":30.32,"h":30.37,"l":30.2702,"n":1244,"o":30.32,"t":"2025-02-10T05:00:00Z","v":167349,"vw":30.321336},{"c":30.34,"h":30.3579,"l":30.1867,"n":953,"o":30.22,"t":"2025-02-11T05:00:00Z","v":141187,"vw":30.327337},{"c":30.27,"h":30.34,"l":30.08,"n":1154,"o":30.1,"t":"2025-02-12T05:00:00Z","v":86664,"vw":30.257499},{"c":30.44,"h":30.4863,"l":30.1881,"n":852,"o":30.19,"t":"2025-02-13T05:00:00Z","v":158370,"vw":30.343336},{"c":30.42,"h":30.47,"l":30.36,"n":1016,"o":30.45,"t":"2025-02-14T05:00:00Z","v":122271,"vw":30.406915},{"c":30.61,"h":30.69,"l":30.57,"n":1589,"o":30.63,"t":"2025-02-18T05:00:00Z","v":394608,"vw":30.59097},{"c":30.54,"h":30.59,"l":30.5,"n":854,"o":30.56,"t":"2025-02-19T05:00:00Z","v":147030,"vw":30.541207},{"c":30.72,"h":30.7276,"l":30.6,"n":1322,"o":30.68,"t":"2025-02-20T05:00:00Z","v":128591,"vw":30.645211},{"c":30.44,"h":30.7494,"l":30.36,"n":984,"o":30.74,"t":"2025-02-21T05:00:00Z","v":125299,"vw":30.568496},{"c":30.2168,"h":30.43,"l":30.2168,"n":825,"o":30.42,"t":"2025-02-24T05:00:00Z","v":142649,"vw":30.298079},{"c":30.15,"h":30.29,"l":30.03,"n":1606,"o":30.25,"t":"2025-02-25T05:00:00Z","v":204284,"vw":30.133437},{"c":30.255,"h":30.44,"l":30.2,"n":565,"o":30.24,"t":"2025-02-26T05:00:00Z","v":90494,"vw":30.31652},{"c":29.56,"h":30.08,"l":29.51,"n":3618,"o":30.05,"t":"2025-02-27T05:00:00Z","v":799780,"vw":29.687169},{"c":29.29,"h":29.3505,"l":29.0858,"n":1722,"o":29.22,"t":"2025-02-28T05:00:00Z","v":532093,"vw":29.22892},{"c":29.18,"h":29.68,"l":29.115,"n":1159,"o":29.6,"t":"2025-03-03T05:00:00Z","v":270163,"vw":29.440651},{"c":29.32,"h":29.655,"l":29.0597,"n":1853,"o":29.29,"t":"2025-03-04T05:00:00Z","v":475420,"vw":29.291894},{"c":30.15,"h":30.19,"l":29.74,"n":8368,"o":29.74,"t":"2025-03-05T05:00:00Z","v":2488180,"vw":30.023005},{"c":29.81,"h":30.0699,"l":29.7652,"n":760,"o":29.91,"t":"2025-03-06T05:00:00Z","v":403560,"vw":29.88343},{"c":30.02,"h":30.03,"l":29.6423,"n":594,"o":29.75,"t":"2025-03-07T05:00:00Z","v":185630,"vw":29.862636},{"c":29.3,"h":29.68,"l":29.165,"n":792,"o":29.51,"t":"2025-03-10T04:00:00Z","v":182915,"vw":29.384772},{"c":29.42,"h":29.62,"l":29.2444,"n":979,"o":29.48,"t":"2025-03-11T04:00:00Z","v":424531,"vw":29.42316},{"c":29.76,"h":29.7962,"l":29.593,"n":885,"o":29.67,"t":"2025-03-12T04:00:00Z","v":200989,"vw":29.733146},{"c":29.47,"h":29.5999,"l":29.4,"n":790,"o":29.4,"t":"2025-03-13T04:00:00Z","v":357451,"vw":29.501312},{"c":29.9,"h":29.9295,"l":29.67,"n":572,"o":29.71,"t":"2025-03-14T04:00:00Z","v":199503,"vw":29.835249},{"c":30.26,"h":30.3299,"l":29.88,"n":646,"o":29.88,"t":"2025-03-17T04:00:00Z","v":322900,"vw":30.117227},{"c":30.1,"h":30.14,"l":29.97,"n":787,"o":30.14,"t":"2025-03-18T04:00:00Z","v":133163,"vw":30.06784},{"c":30.11,"h":30.24,"l":29.99,"n":697,"o":30.07,"t":"2025-03-19T04:00:00Z","v":172576,"vw":30.109251},{"c":30.1,"h":30.13,"l":29.97,"n":709,"o":29.97,"t":"2025-03-20T04:00:00Z","v":101988,"vw":30.068267},{"c":30.11,"h":30.1462,"l":29.985,"n":1196,"o":29.99,"t":"2025-03-21T04:00:00Z","v":330539,"vw":30.069403},{"c":30.25,"h":30.33,"l":30.16,"n":672,"o":30.16,"t":"2025-03-24T04:00:00Z","v":80950,"vw":30.260374},{"c":30.33,"h":30.37,"l":30.25,"n":713,"o":30.29,"t":"2025-03-25T04:00:00Z","v":153773,"vw":30.309395},{"c":30.11,"h":30.32,"l":30.0214,"n":1176,"o":30.32,"t":"2025-03-26T04:00:00Z","v":135828,"vw":30.113869},{"c":30.11,"h":30.1899,"l":30.02,"n":844,"o":30.04,"t":"2025-03-27T04:00:00Z","v":437992,"vw":30.099598},{"c":29.61,"h":29.96,"l":29.56,"n":1122,"o":29.92,"t":"2025-03-28T04:00:00Z","v":259513,"vw":29.635745},{"c":29.535,"h":29.57,"l":29.1926,"n":1133,"o":29.29,"t":"2025-03-31T04:00:00Z","v":313054,"vw":29.404309},{"c":29.78,"h":29.78,"l":29.47,"n":1043,"o":29.53,"t":"2025-04-01T04:00:00Z","v":802814,"vw":29.727038},{"c":29.87,"h":29.9275,"l":29.68,"n":837,"o":29.72,"t":"2025-04-02T04:00:00Z","v":148037,"vw":29.809472},{"c":29.11,"h":29.39,"l":29.11,"n":1018,"o":29.14,"t":"2025-04-03T04:00:00Z","v":171838,"vw":29.252679},{"c":27.63,"h":28.26,"l":27.56,"n":1367,"o":28.26,"t":"2025-04-04T04:00:00Z","v":457625,"vw":27.759377},{"c":27.15,"h":27.91,"l":26.598,"n":1713,"o":26.7,"t":"2025-04-07T04:00:00Z","v":1645582,"vw":27.178143},{"c":26.68,"h":27.7357,"l":26.44,"n":1669,"o":27.7,"t":"2025-04-08T04:00:00Z","v":433715,"vw":27.177308},{"c":28.6,"h":28.9,"l":26.48,"n":1189,"o":26.55,"t":"2025-04-09T04:00:00Z","v":366107,"vw":27.429354},{"c":27.96,"h":28.28,"l":27.49,"n":1212,"o":28.28,"t":"2025-04-10T04:00:00Z","v":412143,"vw":27.951362},{"c":28.77,"h":28.7786,"l":28.29,"n":975,"o":28.52,"t":"2025-04-11T04:00:00Z","v":232173,"vw":28.60946},{"c":28.86,"h":29.0296,"l":28.711,"n":896,"o":28.8,"t":"2025-04-14T04:00:00Z","v":264830,"vw":28.91967},{"c":28.97,"h":29.17,"l":28.96,"n":643,"o":28.96,"t":"2025-04-15T04:00:00Z","v":214185,"vw":29.054899},{"c":28.75,"h":29.0471,"l":28.65,"n":1007,"o":28.84,"t":"2025-04-16T04:00:00Z","v":313314,"vw":28.941336},{"c":29,"h":29.2,"l":28.93,"n":684,"o":29,"t":"2025-04-17T04:00:00Z","v":175220,"vw":29.103406},{"c":29.02,"h":29.1667,"l":28.7897,"n":519,"o":29.12,"t":"2025-04-21T04:00:00Z","v":119046,"vw":28.917351},{"c":29.31,"h":29.3988,"l":29.09,"n":530,"o":29.27,"t":"2025-04-22T04:00:00Z","v":164564,"vw":29.268965},{"c":29.61,"h":29.84,"l":29.4859,"n":644,"o":29.7,"t":"2025-04-23T04:00:00Z","v":152839,"vw":29.711527},{"c":30,"h":30.0264,"l":29.6407,"n":494,"o":29.76,"t":"2025-04-24T04:00:00Z","v":145414,"vw":29.918713},{"c":29.88,"h":29.9364,"l":29.67,"n":632,"o":29.75,"t":"2025-04-25T04:00:00Z","v":72902,"vw":29.842866},{"c":29.97,"h":30.0399,"l":29.8121,"n":691,"o":29.96,"t":"2025-04-28T04:00:00Z","v":152828,"vw":29.912095},{"c":30.24,"h":30.33,"l":30.101,"n":1495,"o":30.13,"t":"2025-04-29T04:00:00Z","v":709069,"vw":30.250866},{"c":30.31,"h":30.31,"l":29.99,"n":403,"o":30.2,"t":"2025-04-30T04:00:00Z","v":49282,"vw":30.17132},{"c":30.28,"h":30.4467,"l":30.23,"n":334,"o":30.4,"t":"2025-05-01T04:00:00Z","v":66644,"vw":30.357298},{"c":31.2,"h":31.2831,"l":31.0427,"n":445,"o":31.19,"t":"2025-05-02T04:00:00Z","v":64378,"vw":31.128765},{"c":31.48,"h":31.75,"l":31.48,"n":958,"o":31.62,"t":"2025-05-05T04:00:00Z","v":211656,"vw":31.591364},{"c":31.2,"h":31.3,"l":30.9901,"n":562,"o":31.02,"t":"2025-05-06T04:00:00Z","v":112015,"vw":31.208101},{"c":31.06,"h":31.23,"l":30.9415,"n":416,"o":31.04,"t":"2025-05-07T04:00:00Z","v":158311,"vw":31.026205},{"c":30.83,"h":31.0886,"l":30.82,"n":736,"o":31.06,"t":"2025-05-08T04:00:00Z","v":756930,"vw":30.981502},{"c":31.2,"h":31.31,"l":31.1013,"n":675,"o":31.31,"t":"2025-05-09T04:00:00Z","v":283645,"vw":31.153697},{"c":31.67,"h":31.7599,"l":31.5588,"n":870,"o":31.64,"t":"2025-05-12T04:00:00Z","v":207017,"vw":31.626076},{"c":31.9,"h":32,"l":31.6,"n":1569,"o":31.6,"t":"2025-05-13T04:00:00Z","v":257134,"vw":31.863339},{"c":31.95,"h":32.11,"l":31.92,"n":1162,"o":31.99,"t":"2025-05-14T04:00:00Z","v":227754,"vw":31.967177},{"c":32.15,"h":32.17,"l":32.02,"n":747,"o":32.17,"t":"2025-05-15T04:00:00Z","v":310585,"vw":32.090054},{"c":32.14,"h":32.19,"l":31.9836,"n":693,"o":32.14,"t":"2025-05-16T04:00:00Z","v":129880,"vw":32.117984},{"c":32.18,"h":32.26,"l":31.84,"n":756,"o":31.84,"t":"2025-05-19T04:00:00Z","v":119324,"vw":32.116521},{"c":32.05,"h":32.0859,"l":31.91,"n":3913,"o":31.92,"t":"2025-05-20T04:00:00Z","v":1199612,"vw":31.961153},{"c":31.98,"h":32.26,"l":31.94,"n":1098,"o":32.2,"t":"2025-05-21T04:00:00Z","v":281623,"vw":32.123031},{"c":31.91,"h":31.99,"l":31.82,"n":2499,"o":31.95,"t":"2025-05-22T04:00:00Z","v":429420,"vw":31.911769},{"c":32,"h":32.05,"l":31.72,"n":627,"o":31.72,"t":"2025-05-23T04:00:00Z","v":204394,"vw":31.943316},{"c":32.06,"h":32.11,"l":31.995,"n":1179,"o":32.1,"t":"2025-05-27T04:00:00Z","v":313627,"vw":32.034289},{"c":32.06,"h":32.15,"l":31.994,"n":795,"o":32.06,"t":"2025-05-28T04:00:00Z","v":164733,"vw":32.080196},{"c":32.1,"h":32.2549,"l":32.0001,"n":1151,"o":32.15,"t":"2025-05-29T04:00:00Z","v":249923,"vw":32.091805},{"c":31.8,"h":31.8599,"l":31.624,"n":649,"o":31.85,"t":"2025-05-30T04:00:00Z","v":310782,"vw":31.736662},{"c":32,"h":32.01,"l":31.7736,"n":635,"o":31.94,"t":"2025-06-02T04:00:00Z","v":97680,"vw":31.92848},{"c":32.07,"h":32.07,"l":31.87,"n":475,"o":31.94,"t":"2025-06-03T04:00:00Z","v":121209,"vw":31.990948},{"c":32.36,"h":32.3989,"l":32.3,"n":376,"o":32.37,"t":"2025-06-04T04:00:00Z","v":81086,"vw":32.350972},{"c":32.53,"h":32.72,"l":32.46,"n":903,"o":32.72,"t":"2025-06-05T04:00:00Z","v":416860,"vw":32.583962},{"c":32.67,"h":32.68,"l":32.5503,"n":471,"o":32.56,"t":"2025-06-06T04:00:00Z","v":104253,"vw":32.626773},{"c":32.86,"h":32.96,"l":32.7289,"n":649,"o":32.93,"t":"2025-06-09T04:00:00Z","v":73972,"vw":32.901188},{"c":33.12,"h":33.19,"l":33.0107,"n":682,"o":33.15,"t":"2025-06-10T04:00:00Z","v":182909,"vw":33.090746},{"c":33.24,"h":33.4,"l":33.12,"n":1084,"o":33.26,"t":"2025-06-11T04:00:00Z","v":282678,"vw":33.300292},{"c":33.31,"h":33.355,"l":33.2405,"n":898,"o":33.3235,"t":"2025-06-12T04:00:00Z","v":266620,"vw":33.300132},{"c":32.81,"h":32.96,"l":32.6801,"n":1299,"o":32.89,"t":"2025-06-13T04:00:00Z","v":184410,"vw":32.825388},{"c":33.16,"h":33.3681,"l":33.1,"n":558,"o":33.1,"t":"2025-06-16T04:00:00Z","v":52789,"vw":33.225665},{"c":32.7,"h":33.019,"l":32.68,"n":552,"o":32.94,"t":"2025-06-17T04:00:00Z","v":65833,"vw":32.827833},{"c":32.8697,"h":32.9899,"l":32.8022,"n":460,"o":32.89,"t":"2025-06-18T04:00:00Z","v":79947,"vw":32.919885},{"c":32.72,"h":33.17,"l":32.71,"n":550,"o":33.01,"t":"2025-06-20T04:00:00Z","v":95313,"vw":32.858562},{"c":33.04,"h":33.04,"l":32.57,"n":1083,"o":32.57,"t":"2025-06-23T04:00:00Z","v":266107,"vw":32.75207},{"c":33.72,"h":33.7732,"l":33.521,"n":584,"o":33.56,"t":"2025-06-24T04:00:00Z","v":80509,"vw":33.697859},{"c":33.86,"h":33.87,"l":33.6801,"n":546,"o":33.72,"t":"2025-06-25T04:00:00Z","v":80980,"vw":33.769431},{"c":34.12,"h":34.1448,"l":33.9643,"n":510,"o":34.09,"t":"2025-06-26T04:00:00Z","v":59686,"vw":34.075292},{"c":34.06,"h":34.1929,"l":33.8795,"n":546,"o":34.08,"t":"2025-06-27T04:00:00Z","v":91619,"vw":34.019611},{"c":34.18,"h":34.18,"l":33.9249,"n":590,"o":34.05,"t":"2025-06-30T04:00:00Z","v":61681,"vw":34.040754},{"c":34.18,"h":34.3049,"l":34.1158,"n":620,"o":34.2,"t":"2025-07-01T04:00:00Z","v":115564,"vw":34.175435},{"c":34.44,"h":34.44,"l":34.07,"n":568,"o":34.13,"t":"2025-07-02T04:00:00Z","v":100076,"vw":34.30477},{"c":34.74,"h":34.79,"l":34.53,"n":683,"o":34.53,"t":"2025-07-03T04:00:00Z","v":401412,"vw":34.738145},{"c":34.19,"h":34.3784,"l":34.07,"n":588,"o":34.24,"t":"2025-07-07T04:00:00Z","v":83373,"vw":34.234221},{"c":34.36,"h":34.36,"l":34.21,"n":513,"o":34.28,"t":"2025-07-08T04:00:00Z","v":78853,"vw":34.275725},{"c":34.26,"h":34.4583,"l":34.2059,"n":460,"o":34.35,"t":"2025-07-09T04:00:00Z","v":53402,"vw":34.296944},{"c":34.37,"h":34.37,"l":34.1834,"n":611,"o":34.35,"t":"2025-07-10T04:00:00Z","v":54275,"vw":34.294239},{"c":34.2,"h":34.3216,"l":34.18,"n":466,"o":34.21,"t":"2025-07-11T04:00:00Z","v":86150,"vw":34.255152},{"c":34.22,"h":34.2289,"l":34.12,"n":543,"o":34.18,"t":"2025-07-14T04:00:00Z","v":59144,"vw":34.172778},{"c":34.3,"h":34.53,"l":34.24,"n":648,"o":34.53,"t":"2025-07-15T04:00:00Z","v":87415,"vw":34.331415},{"c":34.5,"h":34.5793,"l":34.2007,"n":674,"o":34.32,"t":"2025-07-16T04:00:00Z","v":75792,"vw":34.45496},{"c":34.7,"h":34.74,"l":34.4746,"n":462,"o":34.49,"t":"2025-07-17T04:00:00Z","v":91401,"vw":34.610177},{"c":34.51,"h":34.69,"l":34.48,"n":543,"o":34.67,"t":"2025-07-18T04:00:00Z","v":196804,"vw":34.531149},{"c":34.74,"h":34.8662,"l":34.6663,"n":490,"o":34.68,"t":"2025-07-21T04:00:00Z","v":48026,"vw":34.77807},{"c":34.51,"h":34.54,"l":34.37,"n":729,"o":34.52,"t":"2025-07-22T04:00:00Z","v":96550,"vw":34.494145},{"c":34.86,"h":34.9,"l":34.64,"n":703,"o":34.64,"t":"2025-07-23T04:00:00Z","v":85769,"vw":34.822204},{"c":34.66,"h":34.77,"l":34.6467,"n":674,"o":34.77,"t":"2025-07-24T04:00:00Z","v":84394,"vw":34.699979},{"c":34.57,"h":34.6396,"l":34.48,"n":782,"o":34.48,"t":"2025-07-25T04:00:00Z","v":84902,"vw":34.559358},{"c":34.2205,"h":34.4,"l":34.16,"n":670,"o":34.4,"t":"2025-07-28T04:00:00Z","v":59720,"vw":34.25035},{"c":34.36,"h":34.36,"l":34.22,"n":748,"o":34.27,"t":"2025-07-29T04:00:00Z","v":92006,"vw":34.312503},{"c":34.14,"h":34.3125,"l":34.115,"n":659,"o":34.19,"t":"2025-07-30T04:00:00Z","v":45501,"vw":34.228831},{"c":34.09,"h":34.36,"l":34,"n":645,"o":34.36,"t":"2025-07-31T04:00:00Z","v":60248,"vw":34.14611},{"c":33.85,"h":34.06,"l":33.76,"n":791,"o":34.06,"t":"2025-08-01T04:00:00Z","v":107594,"vw":33.849688},{"c":34.15,"h":34.2599,"l":34.0568,"n":583,"o":34.21,"t":"2025-08-04T04:00:00Z","v":50317,"vw":34.149019},{"c":34.21,"h":34.33,"l":34.0926,"n":877,"o":34.25,"t":"2025-08-05T04:00:00Z","v":121494,"vw":34.231204},{"c":34.31,"h":34.32,"l":34.1248,"n":593,"o":34.25,"t":"2025-08-06T04:00:00Z","v":60282,"vw":34.244239},{"c":34.74,"h":34.886,"l":34.6051,"n":593,"o":34.83,"t":"2025-08-07T04:00:00Z","v":64880,"vw":34.677746},{"c":34.63,"h":34.72,"l":34.6,"n":615,"o":34.6,"t":"2025-08-08T04:00:00Z","v":73343,"vw":34.659734},{"c":34.61,"h":34.7417,"l":34.58,"n":590,"o":34.64,"t":"2025-08-11T04:00:00Z","v":181620,"vw":34.673102},{"c":35.0199,"h":35.0412,"l":34.7188,"n":361,"o":34.76,"t":"2025-08-12T04:00:00Z","v":37138,"vw":34.933756},{"c":35.13,"h":35.2229,"l":35.0482,"n":496,"o":35.09,"t":"2025-08-13T04:00:00Z","v":76891,"vw":35.129563},{"c":34.83,"h":34.92,"l":34.731,"n":526,"o":34.76,"t":"2025-08-14T04:00:00Z","v":85289,"vw":34.810297},{"c":34.89,"h":34.95,"l":34.7658,"n":412,"o":34.95,"t":"2025-08-15T04:00:00Z","v":78755,"vw":34.840395},{"c":35,"h":35.08,"l":34.8949,"n":433,"o":34.9,"t":"2025-08-18T04:00:00Z","v":106344,"vw":34.986537},{"c":34.74,"h":34.9661,"l":34.6815,"n":483,"o":34.86,"t":"2025-08-19T04:00:00Z","v":76448,"vw":34.757831},{"c":34.55,"h":34.6217,"l":34.4031,"n":362,"o":34.6,"t":"2025-08-20T04:00:00Z","v":141297,"vw":34.537328},{"c":34.47,"h":34.57,"l":34.401,"n":397,"o":34.5,"t":"2025-08-21T04:00:00Z","v":69607,"vw":34.488326},{"c":34.9,"h":34.9991,"l":34.52,"n":403,"o":34.56,"t":"2025-08-22T04:00:00Z","v":64853,"vw":34.885174},{"c":34.66,"h":34.91,"l":34.66,"n":332,"o":34.78,"t":"2025-08-25T04:00:00Z","v":51652,"vw":34.806061},{"c":34.59,"h":34.64,"l":34.5203,"n":337,"o":34.64,"t":"2025-08-26T04:00:00Z","v":56294,"vw":34.580196},{"c":34.58,"h":34.605,"l":34.36,"n":510,"o":34.42,"t":"2025-08-27T04:00:00Z","v":79203,"vw":34.477649},{"c":34.59,"h":34.7099,"l":34.52,"n":311,"o":34.52,"t":"2025-08-28T04:00:00Z","v":64527,"vw":34.615234},{"c":34.2,"h":34.26,"l":34.1436,"n":479,"o":34.26,"t":"2025-08-29T04:00:00Z","v":46825,"vw":34.205254},{"c":34.14,"h":34.1499,"l":33.9,"n":602,"o":33.9,"t":"2025-09-02T04:00:00Z","v":79300,"vw":34.052872},{"c":34.37,"h":34.4999,"l":34.29,"n":438,"o":34.35,"t":"2025-09-03T04:00:00Z","v":42129,"vw":34.383099},{"c":34.51,"h":34.51,"l":34.2601,"n":368,"o":34.38,"t":"2025-09-04T04:00:00Z","v":106310,"vw":34.453387},{"c":34.76,"h":34.9099,"l":34.59,"n":477,"o":34.84,"t":"2025-09-05T04:00:00Z","v":55623,"vw":34.762333},{"c":35,"h":35,"l":34.8,"n":352,"o":34.88,"t":"2025-09-08T04:00:00Z","v":38296,"vw":34.901197},{"c":35.0896,"h":35.19,"l":35.0476,"n":417,"o":35.08,"t":"2025-09-09T04:00:00Z","v":57836,"vw":35.102071},{"c":35.51,"h":35.6051,"l":35.39,"n":530,"o":35.39,"t":"2025-09-10T04:00:00Z","v":61591,"vw":35.536855},{"c":35.79,"h":35.8777,"l":35.6524,"n":527,"o":35.67,"t":"2025-09-11T04:00:00Z","v":55366,"vw":35.78161},{"c":35.82,"h":35.9103,"l":35.7764,"n":404,"o":35.81,"t":"2025-09-12T04:00:00Z","v":43733,"vw":35.838773},{"c":36.1,"h":36.1126,"l":35.91,"n":445,"o":35.94,"t":"2025-09-15T04:00:00Z","v":59649,"vw":36.031925},{"c":36.31,"h":36.42,"l":36.2331,"n":566,"o":36.35,"t":"2025-09-16T04:00:00Z","v":82353,"vw":36.343952},{"c":36.32,"h":36.5965,"l":36.28,"n":527,"o":36.38,"t":"2025-09-17T04:00:00Z","v":56538,"vw":36.399738},{"c":36.4,"h":36.4699,"l":36.24,"n":516,"o":36.24,"t":"2025-09-18T04:00:00Z","v":65207,"vw":36.409902},{"c":36.41,"h":36.45,"l":36.285,"n":545,"o":36.45,"t":"2025-09-19T04:00:00Z","v":41368,"vw":36.363557},{"c":36.56,"h":36.62,"l":36.4,"n":668,"o":36.4,"t":"2025-09-22T04:00:00Z","v":142797,"vw":36.549903},{"c":36.86,"h":36.93,"l":36.76,"n":561,"o":36.76,"t":"2025-09-23T04:00:00Z","v":56323,"vw":36.841996},{"c":36.43,"h":36.6,"l":36.3601,"n":530,"o":36.58,"t":"2025-09-24T04:00:00Z","v":112958,"vw":36.496901},{"c":36.18,"h":36.255,"l":36.02,"n":721,"o":36.16,"t":"2025-09-25T04:00:00Z","v":91278,"vw":36.152118},{"c":36.14,"h":36.15,"l":35.89,"n":464,"o":35.94,"t":"2025-09-26T04:00:00Z","v":67658,"vw":36.071731},{"c":36.35,"h":36.4899,"l":36.28,"n":310,"o":36.42,"t":"2025-09-29T04:00:00Z","v":57903,"vw":36.337483},{"c":36.33,"h":36.44,"l":36.2956,"n":435,"o":36.31,"t":"2025-09-30T04:00:00Z","v":349985,"vw":36.360418},{"c":36.55,"h":36.8122,"l":36.55,"n":2430,"o":36.61,"t":"2025-10-01T04:00:00Z","v":594283,"vw":36.659724},{"c":36.7,"h":36.9,"l":36.5646,"n":639,"o":36.9,"t":"2025-10-02T04:00:00Z","v":84265,"vw":36.707934},{"c":37,"h":37.129,"l":36.89,"n":644,"o":36.99,"t":"2025-10-03T04:00:00Z","v":97613,"vw":37.041135},{"c":37.18,"h":37.31,"l":37.1152,"n":493,"o":37.18,"t":"2025-10-06T04:00:00Z","v":51512,"vw":37.191873},{"c":36.96,"h":37.36,"l":36.94,"n":539,"o":37.36,"t":"2025-10-07T04:00:00Z","v":72329,"vw":37.051628},{"c":37.25,"h":37.275,"l":36.97,"n":426,"o":36.98,"t":"2025-10-08T04:00:00Z","v":52975,"vw":37.174849},{"c":37,"h":37.34,"l":36.9105,"n":517,"o":37.34,"t":"2025-10-09T04:00:00Z","v":86042,"vw":37.018434},{"c":36.03,"h":37.2,"l":36.03,"n":518,"o":37.18,"t":"2025-10-10T04:00:00Z","v":53035,"vw":36.545686},{"c":37.03,"h":37.1699,"l":36.8645,"n":390,"o":36.87,"t":"2025-10-13T04:00:00Z","v":37055,"vw":37.047257},{"c":36.7,"h":36.97,"l":36.515,"n":364,"o":36.53,"t":"2025-10-14T04:00:00Z","v":34458,"vw":36.815957},{"c":37.46,"h":37.515,"l":37.2091,"n":502,"o":37.42,"t":"2025-10-15T04:00:00Z","v":60727,"vw":37.418518},{"c":37.67,"h":37.9841,"l":37.6015,"n":599,"o":37.78,"t":"2025-10-16T04:00:00Z","v":99262,"vw":37.79629},{"c":37.75,"h":37.859,"l":37.5807,"n":553,"o":37.65,"t":"2025-10-17T04:00:00Z","v":131588,"vw":37.700644},{"c":38.12,"h":38.3199,"l":38,"n":603,"o":38,"t":"2025-10-20T04:00:00Z","v":110319,"vw":38.181654},{"c":37.82,"h":37.9799,"l":37.7592,"n":494,"o":37.93,"t":"2025-10-21T04:00:00Z","v":83219,"vw":37.879625},{"c":37.85,"h":38.1394,"l":37.66,"n":775,"o":37.88,"t":"2025-10-22T04:00:00Z","v":161800,"vw":37.852982},{"c":37.9999,"h":38.06,"l":37.84,"n":407,"o":38.0499,"t":"2025-10-23T04:00:00Z","v":37043,"vw":37.993386},{"c":38.3,"h":38.32,"l":38.16,"n":660,"o":38.3,"t":"2025-10-24T04:00:00Z","v":68872,"vw":38.257094},{"c":38.57,"h":38.6199,"l":38.4243,"n":679,"o":38.52,"t":"2025-10-27T04:00:00Z","v":57610,"vw":38.516521},{"c":38.69,"h":38.7799,"l":38.4,"n":466,"o":38.4,"t":"2025-10-28T04:00:00Z","v":62648,"vw":38.610454},{"c":38.91,"h":39.14,"l":38.78,"n":912,"o":39.07,"t":"2025-10-29T04:00:00Z","v":120808,"vw":38.947045},{"c":38.61,"h":38.77,"l":38.59,"n":545,"o":38.69,"t":"2025-10-30T04:00:00Z","v":323777,"vw":38.673158},{"c":38.69,"h":38.7988,"l":38.5,"n":1719,"o":38.76,"t":"2025-10-31T04:00:00Z","v":541818,"vw":38.602001},{"c":38.99,"h":39.06,"l":38.84,"n":1094,"o":38.93,"t":"2025-11-03T05:00:00Z","v":138456,"vw":39.005054},{"c":38.225,"h":38.5735,"l":38.22,"n":1452,"o":38.35,"t":"2025-11-04T05:00:00Z","v":182063,"vw":38.389317},{"c":38.54,"h":38.64,"l":38.16,"n":859,"o":38.16,"t":"2025-11-05T05:00:00Z","v":127679,"vw":38.542423},{"c":37.99,"h":38.35,"l":37.86,"n":881,"o":38.31,"t":"2025-11-06T05:00:00Z","v":147462,"vw":38.046374},{"c":37.9,"h":37.97,"l":37.47,"n":608,"o":37.8,"t":"2025-11-07T05:00:00Z","v":58287,"vw":37.701368},{"c":38.59,"h":38.6,"l":38.31,"n":558,"o":38.39,"t":"2025-11-10T05:00:00Z","v":69763,"vw":38.508709},{"c":38.6862,"h":38.73,"l":38.51,"n":546,"o":38.6,"t":"2025-11-11T05:00:00Z","v":157349,"vw":38.688901},{"c":38.61,"h":38.69,"l":38.5495,"n":460,"o":38.69,"t":"2025-11-12T05:00:00Z","v":60813,"vw":38.606021},{"c":38.08,"h":38.58,"l":38,"n":546,"o":38.45,"t":"2025-11-13T05:00:00Z","v":46656,"vw":38.236691},{"c":38.265,"h":38.485,"l":37.82,"n":601,"o":37.82,"t":"2025-11-14T05:00:00Z","v":108428,"vw":38.313426},{"c":37.815,"h":38.2569,"l":37.73,"n":589,"o":37.89,"t":"2025-11-17T05:00:00Z","v":80819,"vw":38.002356},{"c":37.62,"h":37.8399,"l":37.401,"n":409,"o":37.54,"t":"2025-11-18T05:00:00Z","v":44508,"vw":37.669164},{"c":37.57,"h":37.85,"l":37.3901,"n":438,"o":37.55,"t":"2025-11-19T05:00:00Z","v":52247,"vw":37.598682},{"c":37.18,"h":38.1393,"l":37.1,"n":634,"o":38.07,"t":"2025-11-20T05:00:00Z","v":85009,"vw":37.421322},{"c":37.11,"h":37.285,"l":36.72,"n":497,"o":36.83,"t":"2025-11-21T05:00:00Z","v":58986,"vw":37.066093},{"c":37.3332,"h":37.39,"l":36.93,"n":439,"o":36.93,"t":"2025-11-24T05:00:00Z","v":59959,"vw":37.261904},{"c":37.49,"h":37.5,"l":36.9472,"n":660,"o":37.24,"t":"2025-11-25T05:00:00Z","v":162380,"vw":37.388692},{"c":37.88,"h":37.9999,"l":37.69,"n":700,"o":37.76,"t":"2025-11-26T05:00:00Z","v":108178,"vw":37.888037},{"c":38.01,"h":38.01,"l":37.76,"n":294,"o":37.88,"t":"2025-11-28T05:00:00Z","v":38354,"vw":37.874298},{"c":37.77,"h":37.91,"l":37.71,"n":808,"o":37.71,"t":"2025-12-01T05:00:00Z","v":115654,"vw":37.80543},{"c":37.911,"h":38.0499,"l":37.7501,"n":466,"o":37.97,"t":"2025-12-02T05:00:00Z","v":45362,"vw":37.924168},{"c":38.08,"h":38.08,"l":37.84,"n":548,"o":37.84,"t":"2025-12-03T05:00:00Z","v":266759,"vw":37.912787},{"c":38.08,"h":38.11,"l":37.91,"n":395,"o":38.06,"t":"2025-12-04T05:00:00Z","v":166024,"vw":37.966019},{"c":38.22,"h":38.6094,"l":38.15,"n":445,"o":38.41,"t":"2025-12-05T05:00:00Z","v":55822,"vw":38.334406},{"c":38.18,"h":38.4,"l":38.1,"n":424,"o":38.4,"t":"2025-12-08T05:00:00Z","v":36690,"vw":38.233694},{"c":38.3861,"h":38.4107,"l":38.13,"n":443,"o":38.31,"t":"2025-12-09T05:00:00Z","v":43935,"vw":38.33876},{"c":38.81,"h":38.9,"l":38.32,"n":574,"o":38.44,"t":"2025-12-10T05:00:00Z","v":65360,"vw":38.647248},{"c":38.55,"h":38.71,"l":38.4016,"n":561,"o":38.51,"t":"2025-12-11T05:00:00Z","v":82447,"vw":38.598758},{"c":38.08,"h":38.56,"l":37.9001,"n":522,"o":38.55,"t":"2025-12-12T05:00:00Z","v":202409,"vw":38.110978},{"c":38.06,"h":38.4783,"l":38.06,"n":540,"o":38.39,"t":"2025-12-15T05:00:00Z","v":81919,"vw":38.22307},{"c":37.9,"h":38.0099,"l":37.72,"n":585,"o":37.95,"t":"2025-12-16T05:00:00Z","v":84967,"vw":37.856349},{"c":37.5183,"h":38.01,"l":37.46,"n":446,"o":37.98,"t":"2025-12-17T05:00:00Z","v":40078,"vw":37.598414},{"c":36.8457,"h":37.0199,"l":36.755,"n":518,"o":36.83,"t":"2025-12-18T05:00:00Z","v":177606,"vw":36.85172},{"c":37.15,"h":37.3189,"l":36.95,"n":1259,"o":36.95,"t":"2025-12-19T05:00:00Z","v":239717,"vw":37.207638},{"c":37.42,"h":37.48,"l":37.311,"n":726,"o":37.4,"t":"2025-12-22T05:00:00Z","v":92761,"vw":37.401047},{"c":37.74,"h":37.77,"l":37.46,"n":675,"o":37.46,"t":"2025-12-23T05:00:00Z","v":150953,"vw":37.682018},{"c":37.84,"h":37.93,"l":37.7956,"n":656,"o":37.8,"t":"2025-12-24T05:00:00Z","v":130309,"vw":37.882308},{"c":38.09,"h":38.1672,"l":37.97,"n":694,"o":38.05,"t":"2025-12-26T05:00:00Z","v":139507,"vw":38.033281},{"c":38.25,"h":38.25,"l":38.01,"n":746,"o":38.18,"t":"2025-12-29T05:00:00Z","v":62185,"vw":38.111808},{"c":38.38,"h":38.46,"l":38.301,"n":1046,"o":38.38,"t":"2025-12-30T05:00:00Z","v":140241,"vw":38.408345},{"c":38.36,"h":38.539,"l":38.36,"n":675,"o":38.47,"t":"2025-12-31T05:00:00Z","v":165476,"vw":38.447133},{"c":39.24,"h":39.3,"l":39.0401,"n":1040,"o":39.06,"t":"2026-01-02T05:00:00Z","v":345106,"vw":39.139475},{"c":39.72,"h":39.8147,"l":39.52,"n":1647,"o":39.62,"t":"2026-01-05T05:00:00Z","v":322487,"vw":39.682986},{"c":40.11,"h":40.15,"l":39.91,"n":2589,"o":40.02,"t":"2026-01-06T05:00:00Z","v":639160,"vw":40.071203},{"c":39.88,"h":40.02,"l":39.85,"n":729,"o":39.94,"t":"2026-01-07T05:00:00Z","v":153056,"vw":39.928821},{"c":39.77,"h":39.85,"l":39.6009,"n":1237,"o":39.85,"t":"2026-01-08T05:00:00Z","v":282355,"vw":39.748989},{"c":39.98,"h":39.995,"l":39.7076,"n":866,"o":39.78,"t":"2026-01-09T05:00:00Z","v":129193,"vw":39.917978},{"c":40.26,"h":40.29,"l":39.8554,"n":690,"o":39.89,"t":"2026-01-12T05:00:00Z","v":116210,"vw":40.19448},{"c":40.04,"h":40.26,"l":39.98,"n":720,"o":40.25,"t":"2026-01-13T05:00:00Z","v":151799,"vw":40.077015},{"c":40.31,"h":40.31,"l":40.04,"n":737,"o":40.09,"t":"2026-01-14T05:00:00Z","v":219790,"vw":40.190169},{"c":40.53,"h":40.7699,"l":40.51,"n":996,"o":40.61,"t":"2026-01-15T05:00:00Z","v":389247,"vw":40.626214},{"c":40.6,"h":40.6415,"l":40.36,"n":1362,"o":40.61,"t":"2026-01-16T05:00:00Z","v":330958,"vw":40.544533},{"c":40.22,"h":40.4599,"l":40.1501,"n":1187,"o":40.22,"t":"2026-01-20T05:00:00Z","v":218286,"vw":40.292286},{"c":40.81,"h":41,"l":40.53,"n":1591,"o":40.62,"t":"2026-01-21T05:00:00Z","v":762020,"vw":40.8179},{"c":41.16,"h":41.4198,"l":40.98,"n":1363,"o":40.98,"t":"2026-01-22T05:00:00Z","v":348943,"vw":41.266336},{"c":41.5,"h":41.57,"l":41.03,"n":1460,"o":41.04,"t":"2026-01-23T05:00:00Z","v":354641,"vw":41.381031},{"c":41.56,"h":41.75,"l":41.5,"n":973,"o":41.54,"t":"2026-01-26T05:00:00Z","v":176855,"vw":41.680093},{"c":42.61,"h":42.61,"l":42.2,"n":1652,"o":42.2,"t":"2026-01-27T05:00:00Z","v":217137,"vw":42.43256},{"c":42.81,"h":42.9,"l":42.52,"n":1380,"o":42.8,"t":"2026-01-28T05:00:00Z","v":532546,"vw":42.80497},{"c":42.44,"h":42.765,"l":41.8501,"n":1290,"o":42.72,"t":"2026-01-29T05:00:00Z","v":210177,"vw":42.367312},{"c":41.67,"h":42.32,"l":41.54,"n":1337,"o":42.18,"t":"2026-01-30T05:00:00Z","v":289726,"vw":41.842917},{"c":42.13,"h":42.21,"l":41.39,"n":1094,"o":41.39,"t":"2026-02-02T05:00:00Z","v":225750,"vw":41.997657},{"c":42.45,"h":42.79,"l":42.04,"n":1402,"o":42.79,"t":"2026-02-03T05:00:00Z","v":288001,"vw":42.386233},{"c":41.9,"h":42.7698,"l":41.76,"n":1843,"o":42.7,"t":"2026-02-04T05:00:00Z","v":449318,"vw":42.155076},{"c":41.71,"h":42.0598,"l":41.53,"n":1242,"o":41.66,"t":"2026-02-05T05:00:00Z","v":255879,"vw":41.814457},{"c":42.88,"h":42.88,"l":42.27,"n":1687,"o":42.37,"t":"2026-02-06T05:00:00Z","v":815094,"vw":42.600627},{"c":43.15,"h":43.28,"l":42.7,"n":1585,"o":42.76,"t":"2026-02-09T05:00:00Z","v":231621,"vw":43.177292},{"c":43.26,"h":43.4,"l":43.1525,"n":1277,"o":43.38,"t":"2026-02-10T05:00:00Z","v":233321,"vw":43.322043},{"c":44.1,"h":44.2,"l":43.51,"n":1404,"o":43.76,"t":"2026-02-11T05:00:00Z","v":253024,"vw":43.913006},{"c":43.79,"h":44.49,"l":43.695,"n":1302,"o":44.49,"t":"2026-02-12T05:00:00Z","v":224104,"vw":43.940574},{"c":44.04,"h":44.06,"l":43.28,"n":2012,"o":43.78,"t":"2026-02-13T05:00:00Z","v":415593,"vw":43.832442},{"c":43.77,"h":43.99,"l":43.27,"n":1517,"o":43.76,"t":"2026-02-17T05:00:00Z","v":254586,"vw":43.653387},{"c":44.02,"h":44.2896,"l":43.78,"n":2440,"o":43.98,"t":"2026-02-18T05:00:00Z","v":597548,"vw":44.121711},{"c":43.87,"h":43.87,"l":43.485,"n":1012,"o":43.71,"t":"2026-02-19T05:00:00Z","v":363605,"vw":43.724987},{"c":44.92,"h":44.95,"l":43.96,"n":1837,"o":43.97,"t":"2026-02-20T05:00:00Z","v":236460,"vw":44.627439},{"c":44.3,"h":44.71,"l":44.2016,"n":1536,"o":44.52,"t":"2026-02-23T05:00:00Z","v":159755,"vw":44.429586},{"c":45.23,"h":45.4014,"l":44.81,"n":943,"o":44.92,"t":"2026-02-24T05:00:00Z","v":220320,"vw":45.227112},{"c":45.85,"h":45.91,"l":45.64,"n":805,"o":45.8,"t":"2026-02-25T05:00:00Z","v":218376,"vw":45.853001},{"c":45.69,"h":46.05,"l":45.1207,"n":1317,"o":46.05,"t":"2026-02-26T05:00:00Z","v":241606,"vw":45.605922},{"c":45.57,"h":45.61,"l":45.1725,"n":1216,"o":45.26,"t":"2026-02-27T05:00:00Z","v":140208,"vw":45.461709},{"c":44.73,"h":44.985,"l":44.25,"n":2597,"o":44.34,"t":"2026-03-02T05:00:00Z","v":277796,"vw":44.673578},{"c":42.48,"h":42.74,"l":41.11,"n":3181,"o":42.02,"t":"2026-03-03T05:00:00Z","v":391227,"vw":42.248542},{"c":42.9642,"h":43.4199,"l":42.37,"n":2307,"o":42.5,"t":"2026-03-04T05:00:00Z","v":323661,"vw":43.063537},{"c":41.96,"h":42.575,"l":41.2601,"n":2944,"o":42.33,"t":"2026-03-05T05:00:00Z","v":283945,"vw":41.866682},{"c":41.28,"h":41.7,"l":40.87,"n":2603,"o":41.16,"t":"2026-03-06T05:00:00Z","v":844373,"vw":41.290163},{"c":42.19,"h":42.33,"l":40.35,"n":2069,"o":40.66,"t":"2026-03-09T04:00:00Z","v":201645,"vw":41.202729},{"c":42.14,"h":43.08,"l":41.96,"n":1333,"o":42.23,"t":"2026-03-10T04:00:00Z","v":206895,"vw":42.311652},{"c":42.44,"h":42.67,"l":42.1201,"n":724,"o":42.2,"t":"2026-03-11T04:00:00Z","v":86056,"vw":42.323388},{"c":40.82,"h":41.74,"l":40.66,"n":844,"o":41.74,"t":"2026-03-12T04:00:00Z","v":449267,"vw":40.753262},{"c":40.61,"h":41.53,"l":40.49,"n":850,"o":41.32,"t":"2026-03-13T04:00:00Z","v":133805,"vw":40.913877},{"c":41.73,"h":41.87,"l":41.3955,"n":902,"o":41.52,"t":"2026-03-16T04:00:00Z","v":131112,"vw":41.658784},{"c":42.21,"h":42.36,"l":41.95,"n":1709,"o":42.27,"t":"2026-03-17T04:00:00Z","v":358398,"vw":42.194329},{"c":41.38,"h":42.14,"l":41.38,"n":1160,"o":42,"t":"2026-03-18T04:00:00Z","v":153848,"vw":41.762281},{"c":41.49,"h":41.62,"l":40.5255,"n":669,"o":40.62,"t":"2026-03-19T04:00:00Z","v":462259,"vw":41.475052},{"c":40.01,"h":41.16,"l":39.9,"n":1041,"o":41.16,"t":"2026-03-20T04:00:00Z","v":129020,"vw":40.367059},{"c":41.45,"h":41.825,"l":41.0213,"n":833,"o":41.15,"t":"2026-03-23T04:00:00Z","v":76282,"vw":41.38686},{"c":40.69,"h":41.03,"l":40.445,"n":710,"o":40.5,"t":"2026-03-24T04:00:00Z","v":149314,"vw":40.761796},{"c":41.24,"h":41.531,"l":41.0993,"n":708,"o":41.3,"t":"2026-03-25T04:00:00Z","v":168360,"vw":41.319184},{"c":39.91,"h":40.789,"l":39.91,"n":767,"o":40.49,"t":"2026-03-26T04:00:00Z","v":108830,"vw":40.340251},{"c":39.62,"h":40.01,"l":39.54,"n":908,"o":39.77,"t":"2026-03-27T04:00:00Z","v":180680,"vw":39.740556},{"c":39.22,"h":39.82,"l":38.96,"n":1323,"o":39.81,"t":"2026-03-30T04:00:00Z","v":414781,"vw":39.413529},{"c":40.81,"h":40.83,"l":39.44,"n":729,"o":39.47,"t":"2026-03-31T04:00:00Z","v":201518,"vw":39.775326},{"c":41.19,"h":41.62,"l":41.0201,"n":1369,"o":41.08,"t":"2026-04-01T04:00:00Z","v":269713,"vw":41.32889},{"c":40.7,"h":41.01,"l":39.84,"n":1429,"o":39.89,"t":"2026-04-02T04:00:00Z","v":246094,"vw":40.689681},{"c":41.29,"h":41.4294,"l":40.96,"n":1138,"o":41.17,"t":"2026-04-06T04:00:00Z","v":180662,"vw":41.214804},{"c":41.44,"h":41.55,"l":40.79,"n":828,"o":41.31,"t":"2026-04-07T04:00:00Z","v":149901,"vw":41.1415},{"c":43.96,"h":44.35,"l":43.61,"n":830,"o":44.35,"t":"2026-04-08T04:00:00Z","v":233574,"vw":43.827029},{"c":43.93,"h":44.02,"l":43.308,"n":1004,"o":43.48,"t":"2026-04-09T04:00:00Z","v":133991,"vw":43.786578},{"c":44.16,"h":44.36,"l":43.95,"n":744,"o":44.25,"t":"2026-04-10T04:00:00Z","v":202151,"vw":44.087931},{"c":44.49,"h":44.62,"l":43.75,"n":717,"o":43.75,"t":"2026-04-13T04:00:00Z","v":189791,"vw":44.307425},{"c":45.48,"h":45.5,"l":45,"n":774,"o":45.01,"t":"2026-04-14T04:00:00Z","v":135385,"vw":45.316081},{"c":45.51,"h":45.56,"l":45.17,"n":1240,"o":45.36,"t":"2026-04-15T04:00:00Z","v":166077,"vw":45.426329},{"c":45.57,"h":45.75,"l":45.33,"n":1053,"o":45.59,"t":"2026-04-16T04:00:00Z","v":116053,"vw":45.568417},{"c":46.58,"h":46.98,"l":46.41,"n":892,"o":46.55,"t":"2026-04-17T04:00:00Z","v":115775,"vw":46.656463},{"c":46.11,"h":46.18,"l":45.847,"n":1022,"o":46.17,"t":"2026-04-20T04:00:00Z","v":197873,"vw":46.063921},{"c":45.56,"h":46.39,"l":45.47,"n":882,"o":46.31,"t":"2026-04-21T04:00:00Z","v":141148,"vw":45.959523},{"c":46.55,"h":46.65,"l":46.1001,"n":1041,"o":46.14,"t":"2026-04-22T04:00:00Z","v":182900,"vw":46.449002},{"c":45.85,"h":46.4,"l":45.345,"n":1244,"o":46.18,"t":"2026-04-23T04:00:00Z","v":173910,"vw":45.947003},{"c":46.97,"h":47.08,"l":46.52,"n":746,"o":46.62,"t":"2026-04-24T04:00:00Z","v":107692,"vw":46.894292},{"c":46.99,"h":47.1846,"l":46.88,"n":892,"o":46.99,"t":"2026-04-27T04:00:00Z","v":137685,"vw":46.995513},{"c":46.54,"h":46.6,"l":46.15,"n":1109,"o":46.4,"t":"2026-04-28T04:00:00Z","v":148547,"vw":46.398628},{"c":46.32,"h":46.59,"l":46.09,"n":617,"o":46.54,"t":"2026-04-29T04:00:00Z","v":130108,"vw":46.297281},{"c":47.18,"h":47.29,"l":46.3803,"n":760,"o":46.76,"t":"2026-04-30T04:00:00Z","v":277981,"vw":46.920701},{"c":47.26,"h":47.71,"l":46.935,"n":1093,"o":47,"t":"2026-05-01T04:00:00Z","v":188569,"vw":47.362776},{"c":47.32,"h":47.94,"l":47.1,"n":1664,"o":47.6,"t":"2026-05-04T04:00:00Z","v":313812,"vw":47.346173},{"c":48.53,"h":48.6999,"l":47.895,"n":1091,"o":48.08,"t":"2026-05-05T04:00:00Z","v":192854,"vw":48.488269},{"c":50.11,"h":50.1799,"l":49.515,"n":935,"o":49.65,"t":"2026-05-06T04:00:00Z","v":159573,"vw":49.904152},{"c":49.39,"h":50.22,"l":49.35,"n":1009,"o":50.22,"t":"2026-05-07T04:00:00Z","v":266040,"vw":49.628038},{"c":50.65,"h":50.65,"l":49.9007,"n":1418,"o":49.97,"t":"2026-05-08T04:00:00Z","v":254748,"vw":50.453064},{"c":50.43,"h":50.57,"l":50.17,"n":1663,"o":50.54,"t":"2026-05-11T04:00:00Z","v":316722,"vw":50.356514},{"c":48.63,"h":49.1299,"l":47.8801,"n":1348,"o":49.04,"t":"2026-05-12T04:00:00Z","v":171242,"vw":48.448251},{"c":49.62,"h":49.74,"l":49.034,"n":863,"o":49.4,"t":"2026-05-13T04:00:00Z","v":204818,"vw":49.582334},{"c":50.18,"h":50.29,"l":49.72,"n":1183,"o":49.77,"t":"2026-05-14T04:00:00Z","v":155292,"vw":50.119677},{"c":48.42,"h":48.68,"l":48.07,"n":886,"o":48.53,"t":"2026-05-15T04:00:00Z","v":90416,"vw":48.465174},{"c":48.4,"h":48.99,"l":47.815,"n":841,"o":48.99,"t":"2026-05-18T04:00:00Z","v":92138,"vw":48.190891},{"c":47.68,"h":48.14,"l":46.9771,"n":907,"o":47.17,"t":"2026-05-19T04:00:00Z","v":147422,"vw":47.742259},{"c":48.8,"h":48.82,"l":47.77,"n":783,"o":47.94,"t":"2026-05-20T04:00:00Z","v":119418,"vw":48.630384},{"c":49.45,"h":49.68,"l":48.5936,"n":951,"o":48.75,"t":"2026-05-21T04:00:00Z","v":138143,"vw":49.091339},{"c":49.4,"h":49.91,"l":49.29,"n":865,"o":49.77,"t":"2026-05-22T04:00:00Z","v":116752,"vw":49.603591},{"c":51.54,"h":51.71,"l":51.01,"n":1695,"o":51.18,"t":"2026-05-26T04:00:00Z","v":272752,"vw":51.435028},{"c":51.84,"h":52.285,"l":51.4316,"n":1542,"o":52.09,"t":"2026-05-27T04:00:00Z","v":262030,"vw":51.778164},{"c":52.41,"h":52.51,"l":51.31,"n":970,"o":51.51,"t":"2026-05-28T04:00:00Z","v":237621,"vw":52.086075},{"c":52.43,"h":52.8,"l":52.1801,"n":1291,"o":52.76,"t":"2026-05-29T04:00:00Z","v":297345,"vw":52.559289},{"c":53.43,"h":53.69,"l":52.68,"n":1170,"o":52.68,"t":"2026-06-01T04:00:00Z","v":197256,"vw":53.365935},{"c":53.73,"h":53.73,"l":52.91,"n":707,"o":53.15,"t":"2026-06-02T04:00:00Z","v":164427,"vw":53.459023},{"c":53.06,"h":53.35,"l":52.71,"n":726,"o":53.31,"t":"2026-06-03T04:00:00Z","v":179026,"vw":53.021526},{"c":52.55,"h":52.75,"l":51.62,"n":776,"o":51.89,"t":"2026-06-04T04:00:00Z","v":462598,"vw":52.296758},{"c":48.92,"h":50.74,"l":48.75,"n":1388,"o":50.7,"t":"2026-06-05T04:00:00Z","v":218412,"vw":49.697502},{"c":49.98,"h":50.4,"l":49.77,"n":925,"o":50.27,"t":"2026-06-08T04:00:00Z","v":224508,"vw":50.120221},{"c":50.2,"h":51.386,"l":48.74,"n":1200,"o":51.35,"t":"2026-06-09T04:00:00Z","v":232895,"vw":50.127376},{"c":49.06,"h":50.39,"l":48.8,"n":1228,"o":49.71,"t":"2026-06-10T04:00:00Z","v":151158,"vw":49.472556},{"c":51.59,"h":51.67,"l":49.565,"n":1212,"o":49.68,"t":"2026-06-11T04:00:00Z","v":209071,"vw":50.461429},{"c":51.72,"h":51.91,"l":51.09,"n":848,"o":51.38,"t":"2026-06-12T04:00:00Z","v":189312,"vw":51.665018},{"c":53.8,"h":53.83,"l":53.31,"n":1366,"o":53.39,"t":"2026-06-15T04:00:00Z","v":234448,"vw":53.620459},{"c":52.87,"h":53.81,"l":52.64,"n":1020,"o":53.6,"t":"2026-06-16T04:00:00Z","v":215543,"vw":53.193832},{"c":52.83,"h":54.0799,"l":52.8001,"n":764,"o":53.64,"t":"2026-06-17T04:00:00Z","v":101612,"vw":53.55759},{"c":54.82,"h":54.93,"l":54.26,"n":1048,"o":54.3,"t":"2026-06-18T04:00:00Z","v":120507,"vw":54.721019},{"c":54.96,"h":55.43,"l":54.621,"n":2039,"o":55.05,"t":"2026-06-22T04:00:00Z","v":368053,"vw":54.89856},{"c":51.48,"h":52.31,"l":51.29,"n":1402,"o":51.68,"t":"2026-06-23T04:00:00Z","v":195310,"vw":51.733833},{"c":51.7,"h":51.9,"l":51.0118,"n":1085,"o":51.76,"t":"2026-06-24T04:00:00Z","v":189818,"vw":51.429739},{"c":52.1,"h":52.91,"l":51.54,"n":731,"o":52.85,"t":"2026-06-25T04:00:00Z","v":425048,"vw":52.182235},{"c":51.57,"h":52.03,"l":50.835,"n":882,"o":50.94,"t":"2026-06-26T04:00:00Z","v":170866,"vw":51.690481},{"c":52.04,"h":52.04,"l":50.5871,"n":886,"o":51.62,"t":"2026-06-29T04:00:00Z","v":96394,"vw":51.473626},{"c":52.88,"h":53.0199,"l":52.015,"n":697,"o":52.28,"t":"2026-06-30T04:00:00Z","v":131343,"vw":52.72972},{"c":51.14,"h":51.91,"l":51.0601,"n":1400,"o":51.84,"t":"2026-07-01T04:00:00Z","v":361667,"vw":51.34429},{"c":50.63,"h":51.88,"l":49.8016,"n":1283,"o":51.33,"t":"2026-07-02T04:00:00Z","v":192106,"vw":50.533339},{"c":51.78,"h":52.1,"l":51.56,"n":1067,"o":51.62,"t":"2026-07-06T04:00:00Z","v":156840,"vw":51.859274},{"c":49.86,"h":50.4801,"l":49.67,"n":805,"o":50.47,"t":"2026-07-07T04:00:00Z","v":263888,"vw":50.045174},{"c":50.17,"h":50.36,"l":49.205,"n":985,"o":49.41,"t":"2026-07-08T04:00:00Z","v":128040,"vw":49.784242},{"c":50.6,"h":50.88,"l":50.37,"n":860,"o":50.44,"t":"2026-07-09T04:00:00Z","v":193227,"vw":50.725959},{"c":50.91,"h":51.08,"l":50.3734,"n":829,"o":50.5,"t":"2026-07-10T04:00:00Z","v":73816,"vw":50.832978},{"c":49.06,"h":49.75,"l":48.945,"n":1127,"o":49.59,"t":"2026-07-13T04:00:00Z","v":209900,"vw":49.243271},{"c":49.79,"h":49.8699,"l":49.26,"n":841,"o":49.5,"t":"2026-07-14T04:00:00Z","v":167859,"vw":49.605605},{"c":49.49,"h":49.94,"l":48.75,"n":840,"o":49.9,"t":"2026-07-15T04:00:00Z","v":150485,"vw":49.294767},{"c":48.42,"h":48.77,"l":48.1501,"n":998,"o":48.56,"t":"2026-07-16T04:00:00Z","v":172545,"vw":48.412625},{"c":47.73,"h":48.12,"l":46.57,"n":1088,"o":46.85,"t":"2026-07-17T04:00:00Z","v":143683,"vw":47.396278},{"c":47.51,"h":48.0299,"l":47.384,"n":739,"o":47.74,"t":"2026-07-20T04:00:00Z","v":106334,"vw":47.679731},{"c":49.23,"h":49.32,"l":48.67,"n":1119,"o":48.74,"t":"2026-07-21T04:00:00Z","v":147548,"vw":49.146992},{"c":49.07,"h":49.37,"l":48.75,"n":991,"o":48.87,"t":"2026-07-22T04:00:00Z","v":128387,"vw":49.142518},{"c":48.62,"h":49.07,"l":48.355,"n":822,"o":48.5,"t":"2026-07-23T04:00:00Z","v":91682,"vw":48.733703},{"c":47.7,"h":48.35,"l":47.5701,"n":762,"o":48.32,"t":"2026-07-24T04:00:00Z","v":114337,"vw":47.974016},{"c":47.68,"h":48.32,"l":47.08,"n":756,"o":48.1,"t":"2026-07-27T04:00:00Z","v":100815,"vw":47.449266},{"c":46.27,"h":46.72,"l":45.8,"n":1159,"o":46.19,"t":"2026-07-28T04:00:00Z","v":292083,"vw":46.387521},{"c":44.96,"h":46.22,"l":44.6,"n":1045,"o":45.66,"t":"2026-07-29T04:00:00Z","v":175607,"vw":45.341404},{"c":46.99,"h":47.025,"l":45.975,"n":1054,"o":46.15,"t":"2026-07-30T04:00:00Z","v":153346,"vw":46.646345},{"c":47.39,"h":48.16,"l":46.88,"n":1023,"o":48.16,"t":"2026-07-31T04:00:00Z","v":112881,"vw":47.428927},{"c":47.84,"h":47.96,"l":47.01,"n":1011,"o":47.28,"t":"2026-08-03T04:00:00Z","v":221480,"vw":47.582969},{"c":49.56,"h":49.71,"l":48.86,"n":770,"o":48.89,"t":"2026-08-04T04:00:00Z","v":91714,"vw":49.334355},{"c":49.23,"h":49.68,"l":49.23,"n":1705,"o":49.46,"t":"2026-08-05T04:00:00Z","v":311197,"vw":49.427048},{"c":48.93,"h":49.3793,"l":48.48,"n":756,"o":48.62,"t":"2026-08-06T04:00:00Z","v":193795,"vw":49.045802},{"c":49.56,"h":49.73,"l":48.91,"n":670,"o":49.68,"t":"2026-08-07T04:00:00Z","v":82640,"vw":49.318559},{"c":49.17,"h":49.36,"l":49.06,"n":1030,"o":49.27,"t":"2026-08-10T04:00:00Z","v":284742,"vw":49.161676},{"c":49.42,"h":49.81,"l":49.29,"n":913,"o":49.78,"t":"2026-08-11T04:00:00Z","v":144208,"vw":49.516525},{"c":50.52,"h":50.83,"l":50.34,"n":975,"o":50.73,"t":"2026-08-12T04:00:00Z","v":115976,"vw":50.518038},{"c":50.979,"h":51.23,"l":50.625,"n":786,"o":50.69,"t":"2026-08-13T04:00:00Z","v":116246,"vw":51.037417},{"c":50.865,"h":51.24,"l":50.68,"n":743,"o":51.13,"t":"2026-08-14T04:00:00Z","v":80645,"vw":50.819163},{"c":51.3,"h":51.9347,"l":51.2601,"n":698,"o":51.35,"t":"2026-08-17T04:00:00Z","v":410743,"vw":51.456346},{"c":49.53,"h":50.135,"l":49.4407,"n":820,"o":50.1,"t":"2026-08-18T04:00:00Z","v":106867,"vw":49.700762},{"c":50.2,"h":50.6,"l":49.91,"n":880,"o":50.49,"t":"2026-08-19T04:00:00Z","v":120164,"vw":50.137531},{"c":50.34,"h":50.4,"l":50.03,"n":746,"o":50.03,"t":"2026-08-20T04:00:00Z","v":95353,"vw":50.26363},{"c":50.585,"h":50.87,"l":50.49,"n":701,"o":50.84,"t":"2026-08-21T04:00:00Z","v":107699,"vw":50.688107},{"c":49.87,"h":50.2,"l":49.5872,"n":922,"o":50.2,"t":"2026-08-24T04:00:00Z","v":141453,"vw":49.934736},{"c":50.99,"h":50.99,"l":50.55,"n":693,"o":50.61,"t":"2026-08-25T04:00:00Z","v":109492,"vw":50.785266},{"c":51.05,"h":51.14,"l":50.9015,"n":753,"o":51.04,"t":"2026-08-26T04:00:00Z","v":70428,"vw":51.049973},{"c":51.55,"h":51.55,"l":51.07,"n":857,"o":51.52,"t":"2026-08-27T04:00:00Z","v":112572,"vw":51.354315},{"c":51.11,"h":51.73,"l":51,"n":788,"o":51.65,"t":"2026-08-28T04:00:00Z","v":93566,"vw":51.293811},{"c":51.13,"h":51.3858,"l":50.9,"n":817,"o":51.31,"t":"2026-08-31T04:00:00Z","v":78885,"vw":51.106059},{"c":50.85,"h":51.396,"l":50.72,"n":823,"o":51.12,"t":"2026-09-01T04:00:00Z","v":113691,"vw":51.077389},{"c":51.21,"h":51.2635,"l":50.7001,"n":589,"o":50.84,"t":"2026-09-02T04:00:00Z","v":61133,"vw":51.071827},{"c":51.536,"h":51.61,"l":50.8147,"n":896,"o":51.11,"t":"2026-09-03T04:00:00Z","v":128942,"vw":51.30349},{"c":52.275,"h":52.33,"l":51.63,"n":944,"o":51.63,"t":"2026-09-04T04:00:00Z","v":94828,"vw":52.141847},{"c":52.6,"h":52.8699,"l":52.31,"n":841,"o":52.55,"t":"2026-09-08T04:00:00Z","v":85248,"vw":52.657104},{"c":52.48,"h":52.81,"l":52.17,"n":864,"o":52.57,"t":"2026-09-09T04:00:00Z","v":111245,"vw":52.512806},{"c":51.32,"h":51.7098,"l":51.2501,"n":824,"o":51.47,"t":"2026-09-10T04:00:00Z","v":83581,"vw":51.450664},{"c":52.14,"h":52.2099,"l":51.85,"n":716,"o":52.09,"t":"2026-09-11T04:00:00Z","v":75717,"vw":52.027922},{"c":50.39,"h":50.81,"l":50.17,"n":768,"o":50.46,"t":"2026-09-14T04:00:00Z","v":87364,"vw":50.613233},{"c":50.26,"h":50.53,"l":50.0868,"n":781,"o":50.53,"t":"2026-09-15T04:00:00Z","v":99256,"vw":50.239571},{"c":50.3556,"h":51.05,"l":50.01,"n":765,"o":50.87,"t":"2026-09-16T04:00:00Z","v":115985,"vw":50.670905},{"c":51.36,"h":51.5399,"l":51.1601,"n":1087,"o":51.29,"t":"2026-09-17T04:00:00Z","v":156258,"vw":51.358867},{"c":51.41,"h":51.41,"l":50.9409,"n":737,"o":51.23,"t":"2026-09-18T04:00:00Z","v":76065,"vw":51.116664},{"c":52.76,"h":52.86,"l":52.28,"n":855,"o":52.37,"t":"2026-09-21T04:00:00Z","v":141936,"vw":52.460201},{"c":53.04,"h":53.12,"l":52.45,"n":759,"o":52.45,"t":"2026-09-22T04:00:00Z","v":111088,"vw":52.752318},{"c":52,"h":52.58,"l":51.78,"n":994,"o":52.58,"t":"2026-09-23T04:00:00Z","v":724148,"vw":52.072135},{"c":51.7,"h":52.08,"l":51.47,"n":677,"o":51.97,"t":"2026-09-24T04:00:00Z","v":91042,"vw":51.683628},{"c":52.49,"h":52.54,"l":52.04,"n":663,"o":52.24,"t":"2026-09-25T04:00:00Z","v":78681,"vw":52.384801},{"c":51.645,"h":51.95,"l":51.245,"n":1392,"o":51.89,"t":"2026-09-28T04:00:00Z","v":184283,"vw":51.566511},{"c":52.02,"h":52.04,"l":51.5801,"n":801,"o":51.81,"t":"2026-09-29T04:00:00Z","v":151706,"vw":51.807131},{"c":51.41,"h":51.759,"l":51.16,"n":709,"o":51.63,"t":"2026-09-30T04:00:00Z","v":112042,"vw":51.395194},{"c":51.42,"h":51.48,"l":50.85,"n":1079,"o":51.3,"t":"2026-10-01T04:00:00Z","v":198221,"vw":51.255617},{"c":52.62,"h":52.75,"l":52.21,"n":961,"o":52.43,"t":"2026-10-02T04:00:00Z","v":164519,"vw":52.466501},{"c":53.19,"h":53.46,"l":53.08,"n":1187,"o":53.13,"t":"2026-10-05T04:00:00Z","v":132926,"vw":53.331064},{"c":52.97,"h":53.4,"l":52.84,"n":572,"o":53.4,"t":"2026-10-06T04:00:00Z","v":82822,"vw":53.167707},{"c":52.2,"h":52.35,"l":51.55,"n":1032,"o":52,"t":"2026-10-07T04:00:00Z","v":179794,"vw":52.129094},{"c":51.07,"h":51.53,"l":50.76,"n":921,"o":51.53,"t":"2026-10-08T04:00:00Z","v":115560,"vw":51.185295},{"c":51.45,"h":51.57,"l":51.12,"n":1745,"o":51.57,"t":"2026-10-09T04:00:00Z","v":527427,"vw":51.363722},{"c":50.83,"h":51.19,"l":50.7973,"n":2938,"o":51.19,"t":"2026-10-12T04:00:00Z","v":737189,"vw":50.979967},{"c":50.59,"h":50.59,"l":50.022,"n":976,"o":50.16,"t":"2026-10-13T04:00:00Z","v":122890,"vw":50.391543},{"c":49.56,"h":50,"l":49.4,"n":975,"o":49.85,"t":"2026-10-14T04:00:00Z","v":131284,"vw":49.645702},{"c":48.95,"h":48.97,"l":47.8015,"n":1028,"o":48.26,"t":"2026-10-15T04:00:00Z","v":166051,"vw":48.636475},{"c":48.07,"h":48.81,"l":47.98,"n":972,"o":48.77,"t":"2026-10-16T04:00:00Z","v":140260,"vw":48.290853},{"c":48.67,"h":49.09,"l":48.6501,"n":858,"o":49.03,"t":"2026-10-19T04:00:00Z","v":106561,"vw":48.793335},{"c":48.6,"h":48.88,"l":48.105,"n":855,"o":48.12,"t":"2026-10-20T04:00:00Z","v":146804,"vw":48.626949},{"c":49.03,"h":49.2,"l":48.7601,"n":988,"o":49.2,"t":"2026-10-21T04:00:00Z","v":101963,"vw":48.996631},{"c":47.4,"h":48.0899,"l":47.2004,"n":1126,"o":47.86,"t":"2026-10-22T04:00:00Z","v":162663,"vw":47.456107}],"volatilityBars":[{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-09-22T08:00:00Z","v":101,"vw":52.4},{"c":52.73,"h":52.73,"l":52.45,"n":25,"o":52.45,"t":"2026-09-22T13:30:00Z","v":4850,"vw":52.595894},{"c":52.885,"h":52.885,"l":52.885,"n":4,"o":52.885,"t":"2026-09-22T13:45:00Z","v":143,"vw":52.885},{"c":52.895,"h":52.93,"l":52.7121,"n":48,"o":52.93,"t":"2026-09-22T14:00:00Z","v":6304,"vw":52.835363},{"c":52.9022,"h":52.925,"l":52.86,"n":7,"o":52.925,"t":"2026-09-22T14:15:00Z","v":1088,"vw":52.897982},{"c":52.7515,"h":52.9193,"l":52.63,"n":9,"o":52.87,"t":"2026-09-22T14:30:00Z","v":1161,"vw":52.771423},{"c":52.8,"h":52.8,"l":52.74,"n":5,"o":52.74,"t":"2026-09-22T14:45:00Z","v":879,"vw":52.762121},{"c":52.78,"h":52.8,"l":52.74,"n":19,"o":52.74,"t":"2026-09-22T15:00:00Z","v":2155,"vw":52.785511},{"c":52.7954,"h":52.83,"l":52.71,"n":16,"o":52.8193,"t":"2026-09-22T15:15:00Z","v":4005,"vw":52.768673},{"c":52.7,"h":52.82,"l":52.63,"n":28,"o":52.8045,"t":"2026-09-22T15:30:00Z","v":5176,"vw":52.723409},{"c":52.62,"h":52.6527,"l":52.61,"n":5,"o":52.61,"t":"2026-09-22T15:45:00Z","v":690,"vw":52.627662},{"c":52.675,"h":52.7019,"l":52.66,"n":6,"o":52.66,"t":"2026-09-22T16:00:00Z","v":1357,"vw":52.673086},{"c":52.65,"h":52.68,"l":52.63,"n":85,"o":52.68,"t":"2026-09-22T16:15:00Z","v":37628,"vw":52.667065},{"c":52.66,"h":52.715,"l":52.66,"n":16,"o":52.67,"t":"2026-09-22T16:30:00Z","v":2440,"vw":52.68752},{"c":52.76,"h":52.76,"l":52.73,"n":6,"o":52.73,"t":"2026-09-22T16:45:00Z","v":287,"vw":52.748048},{"c":52.755,"h":52.7708,"l":52.7201,"n":7,"o":52.7201,"t":"2026-09-22T17:00:00Z","v":1245,"vw":52.747759},{"c":52.745,"h":52.745,"l":52.745,"n":1,"o":52.745,"t":"2026-09-22T17:15:00Z","v":325,"vw":52.745},{"c":52.755,"h":52.755,"l":52.73,"n":2,"o":52.73,"t":"2026-09-22T17:30:00Z","v":1544,"vw":52.751551},{"c":52.8566,"h":52.885,"l":52.7901,"n":10,"o":52.82,"t":"2026-09-22T17:45:00Z","v":1902,"vw":52.829685},{"c":52.915,"h":52.915,"l":52.85,"n":5,"o":52.85,"t":"2026-09-22T18:00:00Z","v":328,"vw":52.873723},{"c":52.925,"h":52.925,"l":52.925,"n":3,"o":52.925,"t":"2026-09-22T18:15:00Z","v":340,"vw":52.925},{"c":52.88,"h":52.9732,"l":52.88,"n":30,"o":52.9331,"t":"2026-09-22T18:30:00Z","v":6356,"vw":52.938736},{"c":52.95,"h":52.95,"l":52.89,"n":6,"o":52.89,"t":"2026-09-22T18:45:00Z","v":857,"vw":52.898954},{"c":52.9063,"h":52.95,"l":52.84,"n":12,"o":52.9483,"t":"2026-09-22T19:00:00Z","v":2045,"vw":52.909807},{"c":52.8601,"h":52.9599,"l":52.86,"n":8,"o":52.9599,"t":"2026-09-22T19:15:00Z","v":6217,"vw":52.880415},{"c":53.105,"h":53.12,"l":53,"n":24,"o":53.06,"t":"2026-09-22T19:30:00Z","v":3266,"vw":53.088358},{"c":52.9888,"h":53.1,"l":52.9888,"n":11,"o":53.1,"t":"2026-09-22T19:45:00Z","v":572,"vw":53.071399},{"c":53.04,"h":53.04,"l":53.04,"n":7,"o":53.04,"t":"2026-09-22T20:00:00Z","v":134,"vw":53.04},{"c":53.1,"h":53.5,"l":53.1,"n":79,"o":53.15,"t":"2026-09-22T23:15:00Z","v":7935,"vw":53.229963},{"c":52.91,"h":53.21,"l":52.91,"n":17,"o":53.1,"t":"2026-09-22T23:30:00Z","v":3330,"vw":53.099025},{"c":52.362,"h":52.58,"l":52.3085,"n":15,"o":52.58,"t":"2026-09-23T13:30:00Z","v":2783,"vw":52.483715},{"c":52.11,"h":52.33,"l":52.11,"n":8,"o":52.28,"t":"2026-09-23T13:45:00Z","v":875,"vw":52.206531},{"c":52.2,"h":52.38,"l":52.1701,"n":20,"o":52.3001,"t":"2026-09-23T14:00:00Z","v":5192,"vw":52.23939},{"c":52.0401,"h":52.09,"l":52.0401,"n":5,"o":52.09,"t":"2026-09-23T14:15:00Z","v":393,"vw":52.059899},{"c":52.08,"h":52.08,"l":52.07,"n":28,"o":52.07,"t":"2026-09-23T14:30:00Z","v":8017,"vw":52.079406},{"c":52.15,"h":52.15,"l":52.15,"n":6,"o":52.15,"t":"2026-09-23T14:45:00Z","v":197,"vw":52.15},{"c":52.25,"h":52.29,"l":52.16,"n":17,"o":52.235,"t":"2026-09-23T15:00:00Z","v":2008,"vw":52.248241},{"c":52.28,"h":52.3588,"l":52.22,"n":61,"o":52.29,"t":"2026-09-23T15:15:00Z","v":10455,"vw":52.24164},{"c":52.229,"h":52.229,"l":52.1401,"n":16,"o":52.22,"t":"2026-09-23T15:30:00Z","v":2609,"vw":52.214076},{"c":52.125,"h":52.1592,"l":52.04,"n":13,"o":52.125,"t":"2026-09-23T15:45:00Z","v":2092,"vw":52.114393},{"c":52.13,"h":52.189,"l":52.0702,"n":22,"o":52.135,"t":"2026-09-23T16:00:00Z","v":7961,"vw":52.109495},{"c":52.105,"h":52.17,"l":52.105,"n":101,"o":52.13,"t":"2026-09-23T16:15:00Z","v":51127,"vw":52.146477},{"c":52.055,"h":52.155,"l":52.0401,"n":55,"o":52.11,"t":"2026-09-23T16:30:00Z","v":14868,"vw":52.139169},{"c":51.94,"h":51.981,"l":51.94,"n":7,"o":51.981,"t":"2026-09-23T16:45:00Z","v":697,"vw":51.966068},{"c":51.865,"h":51.865,"l":51.78,"n":8,"o":51.85,"t":"2026-09-23T17:00:00Z","v":692,"vw":51.807572},{"c":51.865,"h":51.94,"l":51.86,"n":3,"o":51.86,"t":"2026-09-23T17:15:00Z","v":1877,"vw":51.875282},{"c":52.03,"h":52.03,"l":51.865,"n":11,"o":51.865,"t":"2026-09-23T17:30:00Z","v":34198,"vw":51.907693},{"c":52.08,"h":52.08,"l":52.0001,"n":15,"o":52.052,"t":"2026-09-23T17:45:00Z","v":264570,"vw":52.060367},{"c":52.065,"h":52.129,"l":52.05,"n":11,"o":52.08,"t":"2026-09-23T18:00:00Z","v":265415,"vw":52.107321},{"c":52.03,"h":52.13,"l":52.03,"n":19,"o":52.0319,"t":"2026-09-23T18:15:00Z","v":8882,"vw":52.11282},{"c":52.02,"h":52.09,"l":52.02,"n":12,"o":52.03,"t":"2026-09-23T18:30:00Z","v":5049,"vw":52.028945},{"c":51.9601,"h":51.9601,"l":51.9601,"n":1,"o":51.9601,"t":"2026-09-23T18:45:00Z","v":120,"vw":51.9601},{"c":52.04,"h":52.09,"l":51.9862,"n":12,"o":52.025,"t":"2026-09-23T19:00:00Z","v":3004,"vw":52.074604},{"c":52.07,"h":52.07,"l":51.9901,"n":15,"o":52.02,"t":"2026-09-23T19:15:00Z","v":1807,"vw":52.029806},{"c":52.035,"h":52.0738,"l":51.9901,"n":15,"o":51.9901,"t":"2026-09-23T19:30:00Z","v":6558,"vw":52.057134},{"c":52.02,"h":52.04,"l":51.95,"n":86,"o":52.035,"t":"2026-09-23T19:45:00Z","v":4587,"vw":52.009011},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-09-23T20:00:00Z","v":122,"vw":52},{"c":52.1,"h":52.32,"l":51.9,"n":54,"o":52.02,"t":"2026-09-23T22:15:00Z","v":4811,"vw":52.109649},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-09-23T22:45:00Z","v":202,"vw":52.2},{"c":52.1,"h":52.3,"l":52.07,"n":28,"o":52.09,"t":"2026-09-23T23:00:00Z","v":7171,"vw":52.109887},{"c":51.875,"h":51.97,"l":51.875,"n":27,"o":51.97,"t":"2026-09-24T13:30:00Z","v":2709,"vw":51.936094},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-09-24T13:45:00Z","v":390,"vw":51.79},{"c":51.77,"h":51.82,"l":51.77,"n":8,"o":51.8,"t":"2026-09-24T14:00:00Z","v":1503,"vw":51.787109},{"c":51.69,"h":51.74,"l":51.65,"n":11,"o":51.73,"t":"2026-09-24T14:15:00Z","v":1934,"vw":51.697663},{"c":51.73,"h":51.81,"l":51.6601,"n":31,"o":51.6601,"t":"2026-09-24T14:30:00Z","v":3065,"vw":51.764354},{"c":51.63,"h":51.66,"l":51.6,"n":13,"o":51.66,"t":"2026-09-24T14:45:00Z","v":1438,"vw":51.640778},{"c":51.55,"h":51.635,"l":51.55,"n":9,"o":51.62,"t":"2026-09-24T15:00:00Z","v":3476,"vw":51.589328},{"c":51.59,"h":51.59,"l":51.53,"n":13,"o":51.53,"t":"2026-09-24T15:15:00Z","v":3638,"vw":51.578308},{"c":51.47,"h":51.52,"l":51.47,"n":5,"o":51.52,"t":"2026-09-24T15:30:00Z","v":1163,"vw":51.486494},{"c":51.6,"h":51.67,"l":51.55,"n":19,"o":51.555,"t":"2026-09-24T15:45:00Z","v":17470,"vw":51.565407},{"c":51.48,"h":51.58,"l":51.48,"n":4,"o":51.58,"t":"2026-09-24T16:00:00Z","v":2172,"vw":51.522396},{"c":51.9016,"h":52.0463,"l":51.78,"n":31,"o":51.85,"t":"2026-09-24T16:15:00Z","v":5387,"vw":51.873964},{"c":52.08,"h":52.08,"l":51.84,"n":12,"o":51.8697,"t":"2026-09-24T16:30:00Z","v":2776,"vw":51.91592},{"c":51.95,"h":51.9685,"l":51.95,"n":4,"o":51.9685,"t":"2026-09-24T16:45:00Z","v":601,"vw":51.958333},{"c":51.8401,"h":51.88,"l":51.8401,"n":6,"o":51.88,"t":"2026-09-24T17:00:00Z","v":569,"vw":51.865738},{"c":51.7921,"h":51.89,"l":51.71,"n":4,"o":51.89,"t":"2026-09-24T17:15:00Z","v":556,"vw":51.810409},{"c":51.71,"h":51.77,"l":51.71,"n":6,"o":51.7401,"t":"2026-09-24T17:30:00Z","v":3188,"vw":51.73688},{"c":51.69,"h":51.739,"l":51.63,"n":10,"o":51.739,"t":"2026-09-24T17:45:00Z","v":2421,"vw":51.70824},{"c":51.655,"h":51.655,"l":51.655,"n":3,"o":51.655,"t":"2026-09-24T18:00:00Z","v":146,"vw":51.655},{"c":51.6601,"h":51.74,"l":51.6562,"n":9,"o":51.7,"t":"2026-09-24T18:15:00Z","v":1602,"vw":51.712943},{"c":51.67,"h":51.7,"l":51.65,"n":6,"o":51.6605,"t":"2026-09-24T18:30:00Z","v":4326,"vw":51.692647},{"c":51.79,"h":51.79,"l":51.6173,"n":34,"o":51.675,"t":"2026-09-24T18:45:00Z","v":4205,"vw":51.741089},{"c":51.6201,"h":51.71,"l":51.585,"n":15,"o":51.585,"t":"2026-09-24T19:15:00Z","v":1582,"vw":51.652242},{"c":51.67,"h":51.72,"l":51.63,"n":27,"o":51.72,"t":"2026-09-24T19:30:00Z","v":3963,"vw":51.677279},{"c":51.6854,"h":51.713,"l":51.6601,"n":20,"o":51.71,"t":"2026-09-24T19:45:00Z","v":1936,"vw":51.694772},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-09-24T20:00:00Z","v":142,"vw":51.7},{"c":51.84,"h":52.1,"l":51.81,"n":87,"o":51.82,"t":"2026-09-24T22:15:00Z","v":13012,"vw":51.876084},{"c":51.93,"h":51.93,"l":51.93,"n":14,"o":51.93,"t":"2026-09-24T22:30:00Z","v":486,"vw":51.93},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-09-24T22:45:00Z","v":200,"vw":51.8},{"c":52.04,"h":52.08,"l":52.04,"n":20,"o":52.08,"t":"2026-09-25T12:15:00Z","v":8013,"vw":52.059997},{"c":52.14,"h":52.24,"l":52.14,"n":17,"o":52.24,"t":"2026-09-25T13:30:00Z","v":2069,"vw":52.228889},{"c":52.3401,"h":52.3401,"l":52.24,"n":19,"o":52.24,"t":"2026-09-25T13:45:00Z","v":2061,"vw":52.303657},{"c":52.23,"h":52.395,"l":52.22,"n":17,"o":52.395,"t":"2026-09-25T14:00:00Z","v":1920,"vw":52.260263},{"c":52.085,"h":52.09,"l":52.04,"n":3,"o":52.04,"t":"2026-09-25T14:15:00Z","v":560,"vw":52.066206},{"c":52.115,"h":52.135,"l":52.07,"n":8,"o":52.11,"t":"2026-09-25T14:30:00Z","v":1032,"vw":52.111436},{"c":52.16,"h":52.18,"l":52.09,"n":12,"o":52.09,"t":"2026-09-25T14:45:00Z","v":887,"vw":52.153209},{"c":52.17,"h":52.225,"l":52.1,"n":5,"o":52.2033,"t":"2026-09-25T15:00:00Z","v":680,"vw":52.162095},{"c":52.19,"h":52.19,"l":52.19,"n":2,"o":52.19,"t":"2026-09-25T15:15:00Z","v":174,"vw":52.19},{"c":52.25,"h":52.265,"l":52.23,"n":9,"o":52.23,"t":"2026-09-25T15:30:00Z","v":715,"vw":52.248512},{"c":52.1918,"h":52.1918,"l":52.0898,"n":14,"o":52.0898,"t":"2026-09-25T15:45:00Z","v":1456,"vw":52.16296},{"c":52.5,"h":52.5,"l":52.395,"n":58,"o":52.395,"t":"2026-09-25T16:00:00Z","v":10453,"vw":52.445916},{"c":52.5399,"h":52.54,"l":52.43,"n":8,"o":52.54,"t":"2026-09-25T16:15:00Z","v":2649,"vw":52.479047},{"c":52.4799,"h":52.539,"l":52.39,"n":7,"o":52.539,"t":"2026-09-25T16:30:00Z","v":1194,"vw":52.473474},{"c":52.3301,"h":52.5199,"l":52.3301,"n":12,"o":52.44,"t":"2026-09-25T16:45:00Z","v":2910,"vw":52.427792},{"c":52.41,"h":52.45,"l":52.2901,"n":14,"o":52.41,"t":"2026-09-25T17:00:00Z","v":4142,"vw":52.415474},{"c":52.3986,"h":52.4302,"l":52.3986,"n":5,"o":52.4302,"t":"2026-09-25T17:15:00Z","v":346,"vw":52.416156},{"c":52.46,"h":52.46,"l":52.441,"n":5,"o":52.441,"t":"2026-09-25T17:30:00Z","v":3019,"vw":52.457245},{"c":52.4599,"h":52.4599,"l":52.32,"n":12,"o":52.395,"t":"2026-09-25T17:45:00Z","v":6871,"vw":52.415078},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-09-25T18:00:00Z","v":599,"vw":52.39},{"c":52.415,"h":52.46,"l":52.415,"n":6,"o":52.425,"t":"2026-09-25T18:15:00Z","v":562,"vw":52.429309},{"c":52.34,"h":52.415,"l":52.32,"n":11,"o":52.41,"t":"2026-09-25T18:30:00Z","v":2464,"vw":52.385993},{"c":52.375,"h":52.376,"l":52.3579,"n":4,"o":52.376,"t":"2026-09-25T18:45:00Z","v":1409,"vw":52.364794},{"c":52.41,"h":52.44,"l":52.35,"n":23,"o":52.37,"t":"2026-09-25T19:00:00Z","v":1940,"vw":52.404141},{"c":52.34,"h":52.44,"l":52.34,"n":25,"o":52.44,"t":"2026-09-25T19:15:00Z","v":2832,"vw":52.40731},{"c":52.375,"h":52.42,"l":52.365,"n":16,"o":52.365,"t":"2026-09-25T19:30:00Z","v":1267,"vw":52.387226},{"c":52.41,"h":52.41,"l":52.345,"n":10,"o":52.41,"t":"2026-09-25T19:45:00Z","v":1883,"vw":52.363947},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-09-25T20:00:00Z","v":195,"vw":52.49},{"c":52.59,"h":52.62,"l":52.59,"n":26,"o":52.62,"t":"2026-09-25T21:00:00Z","v":8022,"vw":52.604998},{"c":51.79,"h":51.899,"l":51.7201,"n":29,"o":51.89,"t":"2026-09-28T13:30:00Z","v":2483,"vw":51.836303},{"c":51.78,"h":51.81,"l":51.74,"n":19,"o":51.795,"t":"2026-09-28T13:45:00Z","v":2286,"vw":51.787236},{"c":51.68,"h":51.8015,"l":51.68,"n":6,"o":51.8015,"t":"2026-09-28T14:00:00Z","v":973,"vw":51.72975},{"c":51.66,"h":51.71,"l":51.63,"n":23,"o":51.63,"t":"2026-09-28T14:15:00Z","v":2163,"vw":51.665546},{"c":51.41,"h":51.5,"l":51.41,"n":9,"o":51.5,"t":"2026-09-28T14:30:00Z","v":772,"vw":51.475092},{"c":51.2924,"h":51.4083,"l":51.245,"n":33,"o":51.4083,"t":"2026-09-28T14:45:00Z","v":10812,"vw":51.317623},{"c":51.355,"h":51.355,"l":51.25,"n":103,"o":51.315,"t":"2026-09-28T15:00:00Z","v":14669,"vw":51.309106},{"c":51.435,"h":51.435,"l":51.345,"n":37,"o":51.37,"t":"2026-09-28T15:15:00Z","v":3681,"vw":51.373115},{"c":51.445,"h":51.45,"l":51.42,"n":7,"o":51.435,"t":"2026-09-28T15:30:00Z","v":976,"vw":51.441667},{"c":51.53,"h":51.53,"l":51.41,"n":245,"o":51.435,"t":"2026-09-28T15:45:00Z","v":46033,"vw":51.458891},{"c":51.52,"h":51.53,"l":51.435,"n":21,"o":51.52,"t":"2026-09-28T16:00:00Z","v":4957,"vw":51.493156},{"c":51.92,"h":51.92,"l":51.505,"n":60,"o":51.505,"t":"2026-09-28T16:15:00Z","v":9957,"vw":51.794584},{"c":51.79,"h":51.93,"l":51.79,"n":6,"o":51.835,"t":"2026-09-28T16:30:00Z","v":666,"vw":51.867114},{"c":51.73,"h":51.785,"l":51.73,"n":7,"o":51.785,"t":"2026-09-28T16:45:00Z","v":1227,"vw":51.760065},{"c":51.91,"h":51.95,"l":51.66,"n":62,"o":51.7893,"t":"2026-09-28T17:00:00Z","v":25532,"vw":51.711291},{"c":51.765,"h":51.85,"l":51.72,"n":22,"o":51.7201,"t":"2026-09-28T17:15:00Z","v":2683,"vw":51.797755},{"c":51.85,"h":51.85,"l":51.68,"n":7,"o":51.765,"t":"2026-09-28T17:30:00Z","v":1029,"vw":51.767742},{"c":51.735,"h":51.735,"l":51.735,"n":42,"o":51.735,"t":"2026-09-28T17:45:00Z","v":1933,"vw":51.735},{"c":51.7351,"h":51.83,"l":51.6847,"n":9,"o":51.6847,"t":"2026-09-28T18:00:00Z","v":2392,"vw":51.738861},{"c":51.7521,"h":51.7521,"l":51.6401,"n":9,"o":51.6401,"t":"2026-09-28T18:15:00Z","v":1389,"vw":51.699846},{"c":51.63,"h":51.781,"l":51.63,"n":23,"o":51.735,"t":"2026-09-28T18:30:00Z","v":9895,"vw":51.730171},{"c":51.74,"h":51.84,"l":51.708,"n":11,"o":51.708,"t":"2026-09-28T18:45:00Z","v":3061,"vw":51.775979},{"c":51.708,"h":51.7714,"l":51.674,"n":7,"o":51.7714,"t":"2026-09-28T19:00:00Z","v":1355,"vw":51.726531},{"c":51.59,"h":51.78,"l":51.59,"n":5,"o":51.78,"t":"2026-09-28T19:15:00Z","v":486,"vw":51.682376},{"c":51.69,"h":51.79,"l":51.6227,"n":21,"o":51.79,"t":"2026-09-28T19:30:00Z","v":2771,"vw":51.764539},{"c":51.645,"h":51.68,"l":51.645,"n":24,"o":51.68,"t":"2026-09-28T19:45:00Z","v":1837,"vw":51.668657},{"c":51.76,"h":52.2,"l":51.59,"n":68,"o":51.59,"t":"2026-09-28T20:30:00Z","v":8497,"vw":51.80387},{"c":51.79,"h":51.9,"l":51.78,"n":84,"o":51.9,"t":"2026-09-28T20:45:00Z","v":12433,"vw":51.803464},{"c":51.69,"h":51.72,"l":51.69,"n":40,"o":51.72,"t":"2026-09-29T08:15:00Z","v":8032,"vw":51.704998},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-09-29T13:15:00Z","v":800,"vw":51.91},{"c":51.5951,"h":51.903,"l":51.595,"n":21,"o":51.81,"t":"2026-09-29T13:30:00Z","v":17413,"vw":51.751934},{"c":51.7593,"h":51.7593,"l":51.7593,"n":5,"o":51.7593,"t":"2026-09-29T13:45:00Z","v":936,"vw":51.7593},{"c":51.775,"h":51.775,"l":51.73,"n":4,"o":51.73,"t":"2026-09-29T14:00:00Z","v":599,"vw":51.758723},{"c":51.97,"h":51.97,"l":51.805,"n":16,"o":51.805,"t":"2026-09-29T14:15:00Z","v":3036,"vw":51.899141},{"c":51.97,"h":51.97,"l":51.88,"n":21,"o":51.9195,"t":"2026-09-29T14:30:00Z","v":5983,"vw":51.94326},{"c":51.945,"h":52.03,"l":51.945,"n":14,"o":52.03,"t":"2026-09-29T14:45:00Z","v":1631,"vw":51.979425},{"c":51.8,"h":51.96,"l":51.73,"n":22,"o":51.96,"t":"2026-09-29T15:00:00Z","v":30843,"vw":51.780795},{"c":51.675,"h":51.8599,"l":51.64,"n":28,"o":51.75,"t":"2026-09-29T15:15:00Z","v":8417,"vw":51.67304},{"c":51.75,"h":51.7786,"l":51.64,"n":18,"o":51.74,"t":"2026-09-29T15:30:00Z","v":2460,"vw":51.71691},{"c":51.765,"h":51.85,"l":51.69,"n":10,"o":51.728,"t":"2026-09-29T15:45:00Z","v":3506,"vw":51.736304},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-09-29T16:00:00Z","v":409,"vw":51.8},{"c":51.78,"h":51.79,"l":51.7,"n":22,"o":51.79,"t":"2026-09-29T16:15:00Z","v":3424,"vw":51.74318},{"c":51.755,"h":51.86,"l":51.75,"n":14,"o":51.75,"t":"2026-09-29T16:30:00Z","v":2023,"vw":51.825865},{"c":51.67,"h":51.75,"l":51.5801,"n":8,"o":51.67,"t":"2026-09-29T16:45:00Z","v":1184,"vw":51.666284},{"c":51.65,"h":51.67,"l":51.635,"n":11,"o":51.67,"t":"2026-09-29T17:00:00Z","v":2253,"vw":51.643247},{"c":51.75,"h":51.75,"l":51.65,"n":24,"o":51.65,"t":"2026-09-29T17:15:00Z","v":3513,"vw":51.707039},{"c":51.69,"h":51.69,"l":51.69,"n":8,"o":51.69,"t":"2026-09-29T17:30:00Z","v":1530,"vw":51.69},{"c":51.6101,"h":51.7084,"l":51.61,"n":12,"o":51.7084,"t":"2026-09-29T17:45:00Z","v":2798,"vw":51.669062},{"c":51.81,"h":51.86,"l":51.77,"n":18,"o":51.77,"t":"2026-09-29T18:00:00Z","v":4099,"vw":51.809402},{"c":51.86,"h":51.96,"l":51.855,"n":12,"o":51.9,"t":"2026-09-29T18:15:00Z","v":1418,"vw":51.877677},{"c":51.9994,"h":51.9994,"l":51.885,"n":3,"o":51.885,"t":"2026-09-29T18:30:00Z","v":1049,"vw":51.937251},{"c":51.915,"h":51.98,"l":51.82,"n":9,"o":51.925,"t":"2026-09-29T18:45:00Z","v":3033,"vw":51.843895},{"c":51.94,"h":52.04,"l":51.94,"n":7,"o":51.9401,"t":"2026-09-29T19:00:00Z","v":1002,"vw":51.954351},{"c":51.955,"h":52.0299,"l":51.85,"n":18,"o":51.935,"t":"2026-09-29T19:15:00Z","v":2072,"vw":51.919802},{"c":51.8559,"h":52.02,"l":51.8559,"n":36,"o":51.955,"t":"2026-09-29T19:30:00Z","v":3696,"vw":51.975129},{"c":52.02,"h":52.03,"l":51.91,"n":56,"o":51.925,"t":"2026-09-29T19:45:00Z","v":14027,"vw":51.987912},{"c":52.1,"h":53,"l":52,"n":77,"o":52.07,"t":"2026-09-29T22:00:00Z","v":8867,"vw":52.277374},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-09-29T23:30:00Z","v":3996,"vw":51.88},{"c":52.14,"h":54,"l":52.07,"n":24,"o":52.07,"t":"2026-09-30T13:15:00Z","v":8259,"vw":52.160261},{"c":51.485,"h":51.63,"l":51.485,"n":18,"o":51.63,"t":"2026-09-30T13:30:00Z","v":3624,"vw":51.595881},{"c":51.6,"h":51.6,"l":51.42,"n":9,"o":51.42,"t":"2026-09-30T13:45:00Z","v":2784,"vw":51.556478},{"c":51.72,"h":51.759,"l":51.645,"n":7,"o":51.645,"t":"2026-09-30T14:00:00Z","v":1522,"vw":51.671658},{"c":51.65,"h":51.75,"l":51.65,"n":4,"o":51.75,"t":"2026-09-30T14:15:00Z","v":1448,"vw":51.668195},{"c":51.48,"h":51.48,"l":51.48,"n":5,"o":51.48,"t":"2026-09-30T14:30:00Z","v":359,"vw":51.48},{"c":51.565,"h":51.66,"l":51.565,"n":11,"o":51.5879,"t":"2026-09-30T14:45:00Z","v":1888,"vw":51.625451},{"c":51.415,"h":51.5,"l":51.415,"n":9,"o":51.5,"t":"2026-09-30T15:00:00Z","v":1541,"vw":51.446674},{"c":51.405,"h":51.405,"l":51.405,"n":1,"o":51.405,"t":"2026-09-30T15:15:00Z","v":108,"vw":51.405},{"c":51.3314,"h":51.485,"l":51.3314,"n":20,"o":51.485,"t":"2026-09-30T15:30:00Z","v":1622,"vw":51.43794},{"c":51.47,"h":51.539,"l":51.345,"n":8,"o":51.345,"t":"2026-09-30T15:45:00Z","v":2440,"vw":51.379175},{"c":51.49,"h":51.49,"l":51.4893,"n":2,"o":51.4893,"t":"2026-09-30T16:00:00Z","v":826,"vw":51.489458},{"c":51.43,"h":51.52,"l":51.3301,"n":8,"o":51.4,"t":"2026-09-30T16:15:00Z","v":2226,"vw":51.457407},{"c":51.4418,"h":51.4418,"l":51.34,"n":7,"o":51.4251,"t":"2026-09-30T16:30:00Z","v":717,"vw":51.380413},{"c":51.29,"h":51.395,"l":51.29,"n":10,"o":51.395,"t":"2026-09-30T16:45:00Z","v":1191,"vw":51.377731},{"c":51.38,"h":51.4454,"l":51.38,"n":6,"o":51.4454,"t":"2026-09-30T17:00:00Z","v":1733,"vw":51.418414},{"c":51.35,"h":51.4,"l":51.305,"n":9,"o":51.33,"t":"2026-09-30T17:15:00Z","v":855,"vw":51.333719},{"c":51.29,"h":51.38,"l":51.16,"n":36,"o":51.2201,"t":"2026-09-30T17:30:00Z","v":8465,"vw":51.284868},{"c":51.36,"h":51.449,"l":51.3,"n":17,"o":51.3,"t":"2026-09-30T17:45:00Z","v":2961,"vw":51.353466},{"c":51.375,"h":51.519,"l":51.2101,"n":47,"o":51.2101,"t":"2026-09-30T18:00:00Z","v":12356,"vw":51.449191},{"c":51.315,"h":51.42,"l":51.315,"n":21,"o":51.395,"t":"2026-09-30T18:15:00Z","v":2881,"vw":51.373142},{"c":51.31,"h":51.31,"l":51.22,"n":10,"o":51.305,"t":"2026-09-30T18:30:00Z","v":1246,"vw":51.295956},{"c":51.39,"h":51.4,"l":51.31,"n":6,"o":51.31,"t":"2026-09-30T18:45:00Z","v":1602,"vw":51.340261},{"c":51.4,"h":51.4,"l":51.22,"n":15,"o":51.38,"t":"2026-09-30T19:00:00Z","v":1290,"vw":51.333468},{"c":51.34,"h":51.4,"l":51.2201,"n":22,"o":51.4,"t":"2026-09-30T19:15:00Z","v":24117,"vw":51.329634},{"c":51.24,"h":51.4,"l":51.24,"n":20,"o":51.287,"t":"2026-09-30T19:30:00Z","v":2229,"vw":51.330536},{"c":51.44,"h":51.44,"l":51.3001,"n":48,"o":51.39,"t":"2026-09-30T19:45:00Z","v":5038,"vw":51.33883},{"c":51.41,"h":51.41,"l":51.41,"n":3,"o":51.41,"t":"2026-09-30T20:00:00Z","v":477,"vw":51.41},{"c":51.59,"h":51.59,"l":51.57,"n":23,"o":51.57,"t":"2026-09-30T22:15:00Z","v":10025,"vw":51.58},{"c":51.3,"h":52,"l":51.3,"n":88,"o":51.68,"t":"2026-10-01T13:00:00Z","v":18130,"vw":51.620947},{"c":51.4,"h":51.51,"l":51.4,"n":5,"o":51.4,"t":"2026-10-01T13:15:00Z","v":3787,"vw":51.478418},{"c":51.35,"h":51.48,"l":51.3,"n":68,"o":51.4,"t":"2026-10-01T13:30:00Z","v":29309,"vw":51.392496},{"c":51.3701,"h":51.4564,"l":51.36,"n":16,"o":51.4564,"t":"2026-10-01T13:45:00Z","v":2273,"vw":51.397254},{"c":51.135,"h":51.255,"l":51.135,"n":53,"o":51.215,"t":"2026-10-01T14:00:00Z","v":2965,"vw":51.20096},{"c":51.01,"h":51.095,"l":50.91,"n":46,"o":51.09,"t":"2026-10-01T14:15:00Z","v":7121,"vw":50.963649},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-10-01T14:30:00Z","v":139,"vw":51.13},{"c":51.11,"h":51.12,"l":51.09,"n":9,"o":51.09,"t":"2026-10-01T14:45:00Z","v":1181,"vw":51.11},{"c":50.925,"h":51,"l":50.9052,"n":12,"o":51,"t":"2026-10-01T15:00:00Z","v":1468,"vw":50.960487},{"c":51.025,"h":51.0504,"l":50.9201,"n":15,"o":51.005,"t":"2026-10-01T15:15:00Z","v":3240,"vw":50.994644},{"c":50.97,"h":51.04,"l":50.895,"n":13,"o":50.895,"t":"2026-10-01T15:30:00Z","v":2048,"vw":50.961507},{"c":51.02,"h":51.02,"l":50.91,"n":10,"o":50.9599,"t":"2026-10-01T15:45:00Z","v":1116,"vw":50.941086},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-10-01T16:00:00Z","v":142,"vw":50.85},{"c":51,"h":51,"l":50.8943,"n":10,"o":50.8943,"t":"2026-10-01T16:15:00Z","v":5137,"vw":50.919096},{"c":51.01,"h":51.01,"l":50.9275,"n":4,"o":50.9275,"t":"2026-10-01T16:30:00Z","v":2164,"vw":50.935731},{"c":50.98,"h":50.98,"l":50.96,"n":7,"o":50.96,"t":"2026-10-01T16:45:00Z","v":550,"vw":50.968734},{"c":51.045,"h":51.045,"l":51.045,"n":2,"o":51.045,"t":"2026-10-01T17:00:00Z","v":573,"vw":51.045},{"c":51.22,"h":51.22,"l":51.11,"n":8,"o":51.16,"t":"2026-10-01T17:15:00Z","v":817,"vw":51.167333},{"c":51.405,"h":51.405,"l":51.38,"n":3,"o":51.38,"t":"2026-10-01T17:30:00Z","v":244,"vw":51.391574},{"c":51.32,"h":51.395,"l":51.305,"n":24,"o":51.395,"t":"2026-10-01T17:45:00Z","v":1214,"vw":51.350814},{"c":51.2301,"h":51.2301,"l":51.2301,"n":1,"o":51.2301,"t":"2026-10-01T18:00:00Z","v":100,"vw":51.2301},{"c":51.31,"h":51.3899,"l":51.2978,"n":9,"o":51.2978,"t":"2026-10-01T18:15:00Z","v":4990,"vw":51.307609},{"c":51.37,"h":51.37,"l":51.305,"n":3,"o":51.305,"t":"2026-10-01T18:30:00Z","v":1520,"vw":51.363008},{"c":51.345,"h":51.37,"l":51.345,"n":6,"o":51.355,"t":"2026-10-01T18:45:00Z","v":3110,"vw":51.358134},{"c":51.31,"h":51.39,"l":51.31,"n":12,"o":51.34,"t":"2026-10-01T19:00:00Z","v":8796,"vw":51.341592},{"c":51.38,"h":51.41,"l":51.305,"n":22,"o":51.3596,"t":"2026-10-01T19:15:00Z","v":2401,"vw":51.317925},{"c":51.4,"h":51.4,"l":51.289,"n":28,"o":51.399,"t":"2026-10-01T19:30:00Z","v":2540,"vw":51.387702},{"c":51.42,"h":51.45,"l":51.405,"n":36,"o":51.405,"t":"2026-10-01T19:45:00Z","v":2092,"vw":51.423204},{"c":51.42,"h":51.42,"l":51.42,"n":3,"o":51.42,"t":"2026-10-01T20:00:00Z","v":107,"vw":51.42},{"c":51.4,"h":52.1,"l":51.4,"n":172,"o":51.47,"t":"2026-10-01T22:15:00Z","v":70622,"vw":51.504354},{"c":51.6,"h":51.62,"l":51.47,"n":44,"o":51.62,"t":"2026-10-01T22:30:00Z","v":7061,"vw":51.505304},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-10-01T22:45:00Z","v":700,"vw":51.6},{"c":51.66,"h":51.66,"l":51.66,"n":4,"o":51.66,"t":"2026-10-01T23:15:00Z","v":5005,"vw":51.66},{"c":52.4076,"h":52.4436,"l":52.21,"n":17,"o":52.43,"t":"2026-10-02T13:30:00Z","v":4968,"vw":52.423436},{"c":52.425,"h":52.425,"l":52.34,"n":26,"o":52.34,"t":"2026-10-02T13:45:00Z","v":12851,"vw":52.346086},{"c":52.568,"h":52.7264,"l":52.568,"n":6,"o":52.69,"t":"2026-10-02T14:00:00Z","v":764,"vw":52.674204},{"c":52.6945,"h":52.75,"l":52.6945,"n":5,"o":52.75,"t":"2026-10-02T14:15:00Z","v":4785,"vw":52.695977},{"c":52.61,"h":52.6666,"l":52.61,"n":8,"o":52.6666,"t":"2026-10-02T14:30:00Z","v":35354,"vw":52.611638},{"c":52.65,"h":52.65,"l":52.5101,"n":3,"o":52.5101,"t":"2026-10-02T14:45:00Z","v":291,"vw":52.584515},{"c":52.31,"h":52.55,"l":52.31,"n":91,"o":52.52,"t":"2026-10-02T15:00:00Z","v":19330,"vw":52.488248},{"c":52.22,"h":52.45,"l":52.22,"n":17,"o":52.375,"t":"2026-10-02T15:15:00Z","v":4151,"vw":52.280993},{"c":52.365,"h":52.45,"l":52.3,"n":14,"o":52.33,"t":"2026-10-02T15:30:00Z","v":2571,"vw":52.394634},{"c":52.42,"h":52.46,"l":52.42,"n":5,"o":52.46,"t":"2026-10-02T15:45:00Z","v":1173,"vw":52.424286},{"c":52.37,"h":52.51,"l":52.37,"n":58,"o":52.51,"t":"2026-10-02T16:00:00Z","v":7736,"vw":52.45809},{"c":52.41,"h":52.41,"l":52.3601,"n":8,"o":52.3601,"t":"2026-10-02T16:15:00Z","v":333,"vw":52.384681},{"c":52.375,"h":52.375,"l":52.375,"n":3,"o":52.375,"t":"2026-10-02T16:30:00Z","v":665,"vw":52.375},{"c":52.3034,"h":52.3034,"l":52.3034,"n":4,"o":52.3034,"t":"2026-10-02T16:45:00Z","v":208,"vw":52.3034},{"c":52.4399,"h":52.4399,"l":52.3908,"n":11,"o":52.405,"t":"2026-10-02T17:00:00Z","v":2447,"vw":52.408327},{"c":52.27,"h":52.46,"l":52.27,"n":14,"o":52.42,"t":"2026-10-02T17:15:00Z","v":4773,"vw":52.313872},{"c":52.37,"h":52.37,"l":52.265,"n":3,"o":52.265,"t":"2026-10-02T17:30:00Z","v":932,"vw":52.281924},{"c":52.23,"h":52.3917,"l":52.23,"n":10,"o":52.335,"t":"2026-10-02T17:45:00Z","v":7614,"vw":52.240923},{"c":52.39,"h":52.39,"l":52.2705,"n":9,"o":52.39,"t":"2026-10-02T18:00:00Z","v":1004,"vw":52.305113},{"c":52.3399,"h":52.34,"l":52.3326,"n":3,"o":52.3326,"t":"2026-10-02T18:15:00Z","v":1255,"vw":52.338855},{"c":52.35,"h":52.42,"l":52.2701,"n":10,"o":52.3401,"t":"2026-10-02T18:30:00Z","v":6303,"vw":52.35575},{"c":52.35,"h":52.35,"l":52.345,"n":3,"o":52.345,"t":"2026-10-02T18:45:00Z","v":397,"vw":52.348333},{"c":52.4799,"h":52.4799,"l":52.3,"n":20,"o":52.31,"t":"2026-10-02T19:00:00Z","v":8349,"vw":52.392035},{"c":52.52,"h":52.52,"l":52.45,"n":18,"o":52.45,"t":"2026-10-02T19:15:00Z","v":2127,"vw":52.477672},{"c":52.545,"h":52.59,"l":52.545,"n":9,"o":52.59,"t":"2026-10-02T19:30:00Z","v":464,"vw":52.560901},{"c":52.62,"h":52.62,"l":52.5,"n":28,"o":52.545,"t":"2026-10-02T19:45:00Z","v":3160,"vw":52.555853},{"c":52.62,"h":52.62,"l":52.62,"n":3,"o":52.62,"t":"2026-10-02T20:00:00Z","v":464,"vw":52.62},{"c":52.8,"h":53,"l":52.42,"n":74,"o":52.67,"t":"2026-10-02T20:30:00Z","v":19066,"vw":52.713848},{"c":52.79,"h":52.82,"l":52.79,"n":32,"o":52.82,"t":"2026-10-02T20:45:00Z","v":2014,"vw":52.8035},{"c":52.72,"h":52.72,"l":52.72,"n":3,"o":52.72,"t":"2026-10-02T21:00:00Z","v":172,"vw":52.72},{"c":52.6,"h":52.6,"l":52.6,"n":11,"o":52.6,"t":"2026-10-02T22:00:00Z","v":911,"vw":52.6},{"c":53.2,"h":54,"l":52.7,"n":81,"o":52.7,"t":"2026-10-05T08:15:00Z","v":11496,"vw":53.173732},{"c":53.08,"h":53.08,"l":53.08,"n":23,"o":53.08,"t":"2026-10-05T11:30:00Z","v":5997,"vw":53.08},{"c":53.3,"h":53.3,"l":53.08,"n":25,"o":53.13,"t":"2026-10-05T13:30:00Z","v":7567,"vw":53.136969},{"c":53.205,"h":53.32,"l":53.2,"n":23,"o":53.32,"t":"2026-10-05T13:45:00Z","v":2314,"vw":53.227661},{"c":53.25,"h":53.26,"l":53.19,"n":5,"o":53.19,"t":"2026-10-05T14:00:00Z","v":814,"vw":53.210802},{"c":53.255,"h":53.31,"l":53.2001,"n":17,"o":53.2358,"t":"2026-10-05T14:15:00Z","v":3858,"vw":53.278253},{"c":53.3099,"h":53.3099,"l":53.245,"n":7,"o":53.245,"t":"2026-10-05T14:30:00Z","v":1117,"vw":53.292753},{"c":53.315,"h":53.315,"l":53.26,"n":2,"o":53.26,"t":"2026-10-05T14:45:00Z","v":979,"vw":53.265618},{"c":53.274,"h":53.395,"l":53.274,"n":18,"o":53.395,"t":"2026-10-05T15:00:00Z","v":2064,"vw":53.30997},{"c":53.3,"h":53.305,"l":53.3,"n":13,"o":53.305,"t":"2026-10-05T15:15:00Z","v":4923,"vw":53.304525},{"c":53.2401,"h":53.31,"l":53.2401,"n":10,"o":53.31,"t":"2026-10-05T15:30:00Z","v":2639,"vw":53.268803},{"c":53.35,"h":53.35,"l":53.2702,"n":7,"o":53.325,"t":"2026-10-05T15:45:00Z","v":896,"vw":53.320993},{"c":53.29,"h":53.38,"l":53.28,"n":45,"o":53.3571,"t":"2026-10-05T16:00:00Z","v":15466,"vw":53.358797},{"c":53.285,"h":53.35,"l":53.285,"n":7,"o":53.35,"t":"2026-10-05T16:15:00Z","v":1122,"vw":53.337619},{"c":53.33,"h":53.3999,"l":53.2936,"n":6,"o":53.31,"t":"2026-10-05T16:30:00Z","v":1141,"vw":53.346775},{"c":53.33,"h":53.37,"l":53.33,"n":13,"o":53.33,"t":"2026-10-05T16:45:00Z","v":1814,"vw":53.332656},{"c":53.39,"h":53.39,"l":53.32,"n":24,"o":53.39,"t":"2026-10-05T17:00:00Z","v":3088,"vw":53.382147},{"c":53.39,"h":53.39,"l":53.32,"n":16,"o":53.32,"t":"2026-10-05T17:15:00Z","v":980,"vw":53.34902},{"c":53.35,"h":53.35,"l":53.3282,"n":5,"o":53.3282,"t":"2026-10-05T17:30:00Z","v":1086,"vw":53.339943},{"c":53.42,"h":53.46,"l":53.3,"n":38,"o":53.46,"t":"2026-10-05T17:45:00Z","v":1294,"vw":53.398124},{"c":53.39,"h":53.39,"l":53.31,"n":4,"o":53.3238,"t":"2026-10-05T18:00:00Z","v":1072,"vw":53.354812},{"c":53.395,"h":53.395,"l":53.3108,"n":10,"o":53.3108,"t":"2026-10-05T18:15:00Z","v":1015,"vw":53.364247},{"c":53.43,"h":53.44,"l":53.36,"n":24,"o":53.44,"t":"2026-10-05T18:30:00Z","v":3238,"vw":53.425632},{"c":53.36,"h":53.4299,"l":53.2901,"n":47,"o":53.3601,"t":"2026-10-05T18:45:00Z","v":9295,"vw":53.356833},{"c":53.41,"h":53.41,"l":53.342,"n":4,"o":53.342,"t":"2026-10-05T19:00:00Z","v":300,"vw":53.376},{"c":53.38,"h":53.44,"l":53.31,"n":40,"o":53.37,"t":"2026-10-05T19:15:00Z","v":18963,"vw":53.392993},{"c":53.3876,"h":53.41,"l":53.37,"n":20,"o":53.385,"t":"2026-10-05T19:30:00Z","v":2184,"vw":53.377702},{"c":53.36,"h":53.36,"l":53.28,"n":64,"o":53.34,"t":"2026-10-05T19:45:00Z","v":5638,"vw":53.336415},{"c":53.2,"h":53.2,"l":53.19,"n":21,"o":53.19,"t":"2026-10-05T20:00:00Z","v":4170,"vw":53.197241},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-05T20:15:00Z","v":3014,"vw":53.2},{"c":53.6,"h":53.6,"l":53.6,"n":33,"o":53.6,"t":"2026-10-05T22:45:00Z","v":1291,"vw":53.6},{"c":53.35,"h":53.35,"l":53.32,"n":8,"o":53.32,"t":"2026-10-05T23:00:00Z","v":1367,"vw":53.347794},{"c":53.35,"h":53.35,"l":53.23,"n":41,"o":53.23,"t":"2026-10-06T13:15:00Z","v":13968,"vw":53.289987},{"c":53.295,"h":53.4,"l":53.2,"n":16,"o":53.4,"t":"2026-10-06T13:30:00Z","v":3383,"vw":53.265926},{"c":53.29,"h":53.29,"l":53.29,"n":1,"o":53.29,"t":"2026-10-06T13:45:00Z","v":1236,"vw":53.29},{"c":53.2101,"h":53.4,"l":53.2101,"n":16,"o":53.285,"t":"2026-10-06T14:00:00Z","v":1422,"vw":53.294695},{"c":53.26,"h":53.295,"l":53.21,"n":15,"o":53.22,"t":"2026-10-06T14:15:00Z","v":3263,"vw":53.252807},{"c":53.318,"h":53.318,"l":53.07,"n":7,"o":53.07,"t":"2026-10-06T14:45:00Z","v":5961,"vw":53.280299},{"c":53.1838,"h":53.3,"l":53.1838,"n":10,"o":53.225,"t":"2026-10-06T15:00:00Z","v":1209,"vw":53.253613},{"c":53.225,"h":53.225,"l":53.225,"n":3,"o":53.225,"t":"2026-10-06T15:15:00Z","v":972,"vw":53.225},{"c":53.1715,"h":53.225,"l":53.1715,"n":12,"o":53.1823,"t":"2026-10-06T15:30:00Z","v":1339,"vw":53.198475},{"c":53.225,"h":53.3193,"l":53.13,"n":9,"o":53.3193,"t":"2026-10-06T15:45:00Z","v":1448,"vw":53.242763},{"c":53.1631,"h":53.22,"l":53.1305,"n":7,"o":53.1305,"t":"2026-10-06T16:00:00Z","v":3767,"vw":53.187535},{"c":53.21,"h":53.2668,"l":53.11,"n":8,"o":53.1302,"t":"2026-10-06T16:15:00Z","v":1414,"vw":53.15711},{"c":53.07,"h":53.15,"l":53.07,"n":7,"o":53.12,"t":"2026-10-06T16:30:00Z","v":1043,"vw":53.124417},{"c":53.155,"h":53.31,"l":53.155,"n":6,"o":53.31,"t":"2026-10-06T16:45:00Z","v":1901,"vw":53.195225},{"c":53.0401,"h":53.14,"l":53.0401,"n":2,"o":53.14,"t":"2026-10-06T17:00:00Z","v":1599,"vw":53.098328},{"c":53.125,"h":53.2399,"l":53.04,"n":8,"o":53.04,"t":"2026-10-06T17:15:00Z","v":3073,"vw":53.137167},{"c":53.24,"h":53.24,"l":53.24,"n":3,"o":53.24,"t":"2026-10-06T17:30:00Z","v":493,"vw":53.24},{"c":53.2299,"h":53.24,"l":53.09,"n":14,"o":53.09,"t":"2026-10-06T17:45:00Z","v":1495,"vw":53.212309},{"c":53.13,"h":53.23,"l":52.99,"n":8,"o":52.99,"t":"2026-10-06T18:00:00Z","v":5423,"vw":53.015236},{"c":53.13,"h":53.13,"l":53.13,"n":2,"o":53.13,"t":"2026-10-06T18:15:00Z","v":544,"vw":53.13},{"c":53.14,"h":53.23,"l":53.0506,"n":7,"o":53.0506,"t":"2026-10-06T18:30:00Z","v":946,"vw":53.132959},{"c":53.145,"h":53.1621,"l":53.0501,"n":10,"o":53.14,"t":"2026-10-06T18:45:00Z","v":3621,"vw":53.131319},{"c":53.0501,"h":53.2382,"l":53.0501,"n":5,"o":53.145,"t":"2026-10-06T19:00:00Z","v":990,"vw":53.111427},{"c":53.145,"h":53.15,"l":53.145,"n":9,"o":53.145,"t":"2026-10-06T19:15:00Z","v":4732,"vw":53.145161},{"c":52.9532,"h":53.177,"l":52.9532,"n":11,"o":53.13,"t":"2026-10-06T19:30:00Z","v":2472,"vw":53.110551},{"c":52.98,"h":53.02,"l":52.84,"n":10,"o":53.01,"t":"2026-10-06T19:45:00Z","v":2206,"vw":52.935971},{"c":52.97,"h":52.97,"l":52.97,"n":4,"o":52.97,"t":"2026-10-06T20:00:00Z","v":164,"vw":52.97},{"c":52.76,"h":53.13,"l":52.3,"n":49,"o":53.13,"t":"2026-10-06T22:00:00Z","v":4063,"vw":53.060612},{"c":52.81,"h":52.81,"l":52.81,"n":1,"o":52.81,"t":"2026-10-06T22:15:00Z","v":300,"vw":52.81},{"c":52.81,"h":52.81,"l":52.81,"n":4,"o":52.81,"t":"2026-10-06T23:00:00Z","v":2989,"vw":52.81},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-07T09:30:00Z","v":210,"vw":52.56},{"c":52.12,"h":52.8,"l":52.12,"n":84,"o":52.74,"t":"2026-10-07T13:00:00Z","v":16970,"vw":52.42706},{"c":52,"h":52,"l":52,"n":9,"o":52,"t":"2026-10-07T13:15:00Z","v":1092,"vw":52},{"c":51.82,"h":52,"l":51.55,"n":32,"o":52,"t":"2026-10-07T13:30:00Z","v":4892,"vw":51.880139},{"c":51.88,"h":51.88,"l":51.795,"n":16,"o":51.82,"t":"2026-10-07T13:45:00Z","v":1750,"vw":51.814335},{"c":51.8466,"h":51.95,"l":51.81,"n":15,"o":51.915,"t":"2026-10-07T14:00:00Z","v":22258,"vw":51.942674},{"c":52.125,"h":52.125,"l":51.83,"n":19,"o":51.83,"t":"2026-10-07T14:15:00Z","v":1629,"vw":51.98019},{"c":52.06,"h":52.15,"l":51.94,"n":9,"o":52.03,"t":"2026-10-07T14:30:00Z","v":1287,"vw":52.037022},{"c":52.145,"h":52.15,"l":52.045,"n":9,"o":52.045,"t":"2026-10-07T14:45:00Z","v":5788,"vw":52.087396},{"c":52.11,"h":52.18,"l":52.11,"n":21,"o":52.15,"t":"2026-10-07T15:00:00Z","v":1641,"vw":52.148484},{"c":52.1,"h":52.195,"l":52.1,"n":31,"o":52.195,"t":"2026-10-07T15:15:00Z","v":2550,"vw":52.130965},{"c":52.16,"h":52.2,"l":52.16,"n":4,"o":52.2,"t":"2026-10-07T15:30:00Z","v":769,"vw":52.185},{"c":52.19,"h":52.19,"l":52.19,"n":6,"o":52.19,"t":"2026-10-07T15:45:00Z","v":1973,"vw":52.19},{"c":52.22,"h":52.2299,"l":52.1201,"n":6,"o":52.1201,"t":"2026-10-07T16:00:00Z","v":722,"vw":52.183282},{"c":52.205,"h":52.205,"l":52.205,"n":5,"o":52.205,"t":"2026-10-07T16:15:00Z","v":512,"vw":52.205},{"c":52.27,"h":52.28,"l":52.12,"n":37,"o":52.13,"t":"2026-10-07T16:30:00Z","v":3876,"vw":52.171145},{"c":52.2,"h":52.2781,"l":52.2,"n":11,"o":52.2781,"t":"2026-10-07T16:45:00Z","v":1387,"vw":52.221241},{"c":52.189,"h":52.35,"l":52.189,"n":17,"o":52.2,"t":"2026-10-07T17:00:00Z","v":1846,"vw":52.259993},{"c":52.35,"h":52.35,"l":52.1389,"n":10,"o":52.1389,"t":"2026-10-07T17:15:00Z","v":1539,"vw":52.220518},{"c":52.225,"h":52.2905,"l":52.225,"n":8,"o":52.2905,"t":"2026-10-07T17:30:00Z","v":15500,"vw":52.241031},{"c":52.21,"h":52.2151,"l":52.13,"n":12,"o":52.2151,"t":"2026-10-07T17:45:00Z","v":1890,"vw":52.176784},{"c":52.21,"h":52.29,"l":52.21,"n":3,"o":52.29,"t":"2026-10-07T18:00:00Z","v":2273,"vw":52.21352},{"c":52.21,"h":52.2869,"l":52.21,"n":9,"o":52.21,"t":"2026-10-07T18:15:00Z","v":2013,"vw":52.23842},{"c":52.1235,"h":52.21,"l":52.1235,"n":2,"o":52.21,"t":"2026-10-07T18:30:00Z","v":2300,"vw":52.12854},{"c":52.21,"h":52.27,"l":52.1347,"n":11,"o":52.1347,"t":"2026-10-07T18:45:00Z","v":3113,"vw":52.19645},{"c":52.07,"h":52.3,"l":52.07,"n":4,"o":52.3,"t":"2026-10-07T19:00:00Z","v":18691,"vw":52.274653},{"c":52.25,"h":52.26,"l":52.08,"n":32,"o":52.1807,"t":"2026-10-07T19:15:00Z","v":23736,"vw":52.101533},{"c":52.17,"h":52.26,"l":52.0701,"n":28,"o":52.17,"t":"2026-10-07T19:30:00Z","v":2951,"vw":52.206563},{"c":52.26,"h":52.26,"l":52.165,"n":121,"o":52.17,"t":"2026-10-07T19:45:00Z","v":10343,"vw":52.216361},{"c":52.2,"h":52.2,"l":52.2,"n":4,"o":52.2,"t":"2026-10-07T20:00:00Z","v":213,"vw":52.2},{"c":52.38,"h":52.6,"l":52.1,"n":116,"o":52.23,"t":"2026-10-07T23:00:00Z","v":10036,"vw":52.260884},{"c":52.23,"h":52.23,"l":52.23,"n":7,"o":52.23,"t":"2026-10-07T23:15:00Z","v":5977,"vw":52.23},{"c":52.3,"h":52.3,"l":52.3,"n":9,"o":52.3,"t":"2026-10-07T23:45:00Z","v":568,"vw":52.3},{"c":51.42,"h":51.53,"l":51.16,"n":16,"o":51.53,"t":"2026-10-08T13:30:00Z","v":4936,"vw":51.500634},{"c":51.3201,"h":51.4724,"l":51.3201,"n":109,"o":51.455,"t":"2026-10-08T13:45:00Z","v":14792,"vw":51.416414},{"c":51.3232,"h":51.39,"l":51.3232,"n":2,"o":51.39,"t":"2026-10-08T14:00:00Z","v":10527,"vw":51.386656},{"c":51.475,"h":51.475,"l":51.3201,"n":6,"o":51.3201,"t":"2026-10-08T14:15:00Z","v":2164,"vw":51.370133},{"c":51.485,"h":51.485,"l":51.485,"n":1,"o":51.485,"t":"2026-10-08T14:30:00Z","v":222,"vw":51.485},{"c":51.45,"h":51.52,"l":51.45,"n":13,"o":51.4701,"t":"2026-10-08T14:45:00Z","v":2328,"vw":51.469931},{"c":51.3849,"h":51.44,"l":51.3849,"n":20,"o":51.44,"t":"2026-10-08T15:00:00Z","v":1740,"vw":51.413385},{"c":51.27,"h":51.39,"l":51.27,"n":37,"o":51.39,"t":"2026-10-08T15:15:00Z","v":3900,"vw":51.352908},{"c":51.18,"h":51.245,"l":51.18,"n":10,"o":51.245,"t":"2026-10-08T15:45:00Z","v":2360,"vw":51.219142},{"c":51.25,"h":51.25,"l":51.145,"n":12,"o":51.22,"t":"2026-10-08T16:00:00Z","v":5563,"vw":51.213187},{"c":51.35,"h":51.4,"l":51.27,"n":12,"o":51.27,"t":"2026-10-08T16:15:00Z","v":2378,"vw":51.373781},{"c":51.355,"h":51.42,"l":51.35,"n":19,"o":51.4167,"t":"2026-10-08T16:30:00Z","v":2005,"vw":51.377471},{"c":51.13,"h":51.39,"l":51.13,"n":33,"o":51.39,"t":"2026-10-08T16:45:00Z","v":3984,"vw":51.27626},{"c":50.895,"h":50.9204,"l":50.895,"n":48,"o":50.9204,"t":"2026-10-08T17:00:00Z","v":3006,"vw":50.902261},{"c":50.85,"h":50.91,"l":50.76,"n":13,"o":50.91,"t":"2026-10-08T17:15:00Z","v":2085,"vw":50.797832},{"c":51.005,"h":51.005,"l":50.7601,"n":18,"o":50.785,"t":"2026-10-08T17:30:00Z","v":3390,"vw":50.839133},{"c":50.94,"h":50.98,"l":50.81,"n":21,"o":50.98,"t":"2026-10-08T17:45:00Z","v":2645,"vw":50.913511},{"c":50.94,"h":50.94,"l":50.844,"n":43,"o":50.844,"t":"2026-10-08T18:00:00Z","v":5469,"vw":50.892325},{"c":50.985,"h":51.06,"l":50.98,"n":18,"o":50.98,"t":"2026-10-08T18:15:00Z","v":1784,"vw":51.003538},{"c":50.99,"h":51.035,"l":50.9399,"n":21,"o":50.99,"t":"2026-10-08T18:30:00Z","v":3356,"vw":50.98233},{"c":51.01,"h":51.01,"l":50.93,"n":8,"o":50.93,"t":"2026-10-08T18:45:00Z","v":1503,"vw":50.948289},{"c":50.985,"h":51.06,"l":50.9201,"n":32,"o":50.99,"t":"2026-10-08T19:00:00Z","v":16092,"vw":51.005607},{"c":51.03,"h":51.07,"l":51.02,"n":47,"o":51.04,"t":"2026-10-08T19:15:00Z","v":4243,"vw":51.028999},{"c":51.005,"h":51.03,"l":50.96,"n":26,"o":51.03,"t":"2026-10-08T19:30:00Z","v":2896,"vw":50.997012},{"c":51.09,"h":51.09,"l":51.005,"n":36,"o":51.01,"t":"2026-10-08T19:45:00Z","v":4379,"vw":51.023739},{"c":51.07,"h":51.07,"l":51.07,"n":3,"o":51.07,"t":"2026-10-08T20:00:00Z","v":199,"vw":51.07},{"c":51.07,"h":51.07,"l":51.07,"n":4,"o":51.07,"t":"2026-10-08T21:45:00Z","v":403,"vw":51.07},{"c":51.07,"h":51.07,"l":51.07,"n":2,"o":51.07,"t":"2026-10-08T22:00:00Z","v":401,"vw":51.07},{"c":51.46,"h":51.57,"l":51.46,"n":10,"o":51.57,"t":"2026-10-09T13:30:00Z","v":1715,"vw":51.51358},{"c":51.305,"h":51.43,"l":51.295,"n":14,"o":51.43,"t":"2026-10-09T14:00:00Z","v":1699,"vw":51.338279},{"c":51.27,"h":51.305,"l":51.27,"n":9,"o":51.3,"t":"2026-10-09T14:15:00Z","v":8771,"vw":51.277915},{"c":51.38,"h":51.38,"l":51.36,"n":10,"o":51.36,"t":"2026-10-09T14:30:00Z","v":707,"vw":51.372474},{"c":51.31,"h":51.31,"l":51.31,"n":1,"o":51.31,"t":"2026-10-09T14:45:00Z","v":1056,"vw":51.31},{"c":51.33,"h":51.33,"l":51.31,"n":2,"o":51.31,"t":"2026-10-09T15:00:00Z","v":515,"vw":51.319864},{"c":51.26,"h":51.26,"l":51.2201,"n":3,"o":51.2201,"t":"2026-10-09T15:15:00Z","v":1480,"vw":51.229136},{"c":51.21,"h":51.21,"l":51.21,"n":5,"o":51.21,"t":"2026-10-09T15:30:00Z","v":4622,"vw":51.21},{"c":51.185,"h":51.185,"l":51.185,"n":2,"o":51.185,"t":"2026-10-09T16:00:00Z","v":409,"vw":51.185},{"c":51.265,"h":51.265,"l":51.265,"n":4,"o":51.265,"t":"2026-10-09T16:15:00Z","v":2827,"vw":51.265},{"c":51.26,"h":51.3599,"l":51.24,"n":29,"o":51.31,"t":"2026-10-09T16:30:00Z","v":9642,"vw":51.342768},{"c":51.25,"h":51.34,"l":51.25,"n":29,"o":51.305,"t":"2026-10-09T16:45:00Z","v":6996,"vw":51.320375},{"c":51.36,"h":51.36,"l":51.36,"n":2,"o":51.36,"t":"2026-10-09T17:00:00Z","v":187,"vw":51.36},{"c":51.175,"h":51.27,"l":51.175,"n":7,"o":51.205,"t":"2026-10-09T17:15:00Z","v":1986,"vw":51.183267},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-09T17:45:00Z","v":197,"vw":51.12},{"c":51.41,"h":51.41,"l":51.31,"n":17,"o":51.33,"t":"2026-10-09T18:00:00Z","v":3043,"vw":51.342362},{"c":51.2,"h":51.41,"l":51.2,"n":152,"o":51.21,"t":"2026-10-09T18:15:00Z","v":36123,"vw":51.363855},{"c":51.33,"h":51.38,"l":51.29,"n":185,"o":51.355,"t":"2026-10-09T18:30:00Z","v":69770,"vw":51.337731},{"c":51.39,"h":51.43,"l":51.27,"n":216,"o":51.31,"t":"2026-10-09T18:45:00Z","v":99351,"vw":51.352748},{"c":51.39,"h":51.4393,"l":51.35,"n":134,"o":51.39,"t":"2026-10-09T19:00:00Z","v":75198,"vw":51.390076},{"c":51.4,"h":51.42,"l":51.4,"n":14,"o":51.4,"t":"2026-10-09T19:15:00Z","v":4322,"vw":51.40923},{"c":51.34,"h":51.44,"l":51.34,"n":117,"o":51.42,"t":"2026-10-09T19:30:00Z","v":60549,"vw":51.380821},{"c":51.45,"h":51.45,"l":51.3,"n":165,"o":51.36,"t":"2026-10-09T19:45:00Z","v":101399,"vw":51.38852},{"c":51.67,"h":52.37,"l":51.5,"n":38,"o":51.57,"t":"2026-10-09T21:00:00Z","v":5841,"vw":51.698647},{"c":51.3,"h":51.3,"l":51.25,"n":41,"o":51.3,"t":"2026-10-09T22:00:00Z","v":2456,"vw":51.297754},{"c":51.61,"h":51.61,"l":51.1,"n":138,"o":51.47,"t":"2026-10-09T22:15:00Z","v":12204,"vw":51.360452},{"c":51.4,"h":51.7,"l":51.4,"n":124,"o":51.53,"t":"2026-10-09T22:45:00Z","v":7964,"vw":51.542454},{"c":51.49,"h":51.49,"l":51.49,"n":2,"o":51.49,"t":"2026-10-09T23:45:00Z","v":179,"vw":51.49},{"c":51.32,"h":52,"l":51.32,"n":49,"o":51.4,"t":"2026-10-12T12:45:00Z","v":8345,"vw":51.383154},{"c":51.1,"h":51.19,"l":51.07,"n":220,"o":51.19,"t":"2026-10-12T13:30:00Z","v":74676,"vw":51.127032},{"c":51.06,"h":51.15,"l":51.0301,"n":134,"o":51.1,"t":"2026-10-12T13:45:00Z","v":85972,"vw":51.099},{"c":50.98,"h":51.1,"l":50.98,"n":23,"o":51.1,"t":"2026-10-12T14:00:00Z","v":12299,"vw":51.07043},{"c":50.92,"h":51.03,"l":50.9001,"n":36,"o":50.9001,"t":"2026-10-12T14:15:00Z","v":14493,"vw":50.986759},{"c":50.96,"h":50.97,"l":50.8323,"n":18,"o":50.8323,"t":"2026-10-12T14:30:00Z","v":6710,"vw":50.9423},{"c":50.97,"h":50.99,"l":50.8401,"n":50,"o":50.99,"t":"2026-10-12T14:45:00Z","v":14903,"vw":50.940883},{"c":50.93,"h":50.96,"l":50.8864,"n":26,"o":50.96,"t":"2026-10-12T15:00:00Z","v":7733,"vw":50.912968},{"c":50.91,"h":50.975,"l":50.9,"n":51,"o":50.93,"t":"2026-10-12T15:15:00Z","v":7909,"vw":50.954465},{"c":50.99,"h":51,"l":50.84,"n":156,"o":50.94,"t":"2026-10-12T15:30:00Z","v":32716,"vw":50.928082},{"c":50.96,"h":51.04,"l":50.95,"n":110,"o":50.9701,"t":"2026-10-12T15:45:00Z","v":24151,"vw":50.999506},{"c":51.01,"h":51.0899,"l":50.97,"n":54,"o":50.99,"t":"2026-10-12T16:00:00Z","v":5890,"vw":51.019553},{"c":50.985,"h":51.04,"l":50.985,"n":7,"o":51.04,"t":"2026-10-12T16:15:00Z","v":1383,"vw":50.997712},{"c":50.98,"h":51.04,"l":50.93,"n":218,"o":51.03,"t":"2026-10-12T16:30:00Z","v":96770,"vw":51.022198},{"c":50.8827,"h":50.99,"l":50.86,"n":261,"o":50.99,"t":"2026-10-12T16:45:00Z","v":57173,"vw":50.921772},{"c":50.92,"h":50.95,"l":50.86,"n":200,"o":50.89,"t":"2026-10-12T17:00:00Z","v":54401,"vw":50.913587},{"c":50.85,"h":50.96,"l":50.85,"n":111,"o":50.96,"t":"2026-10-12T17:15:00Z","v":41253,"vw":50.910959},{"c":50.86,"h":50.91,"l":50.85,"n":87,"o":50.9,"t":"2026-10-12T17:30:00Z","v":28876,"vw":50.877275},{"c":50.88,"h":50.92,"l":50.81,"n":123,"o":50.91,"t":"2026-10-12T17:45:00Z","v":39071,"vw":50.88072},{"c":50.8501,"h":50.9,"l":50.81,"n":29,"o":50.89,"t":"2026-10-12T18:00:00Z","v":16994,"vw":50.871375},{"c":50.86,"h":50.93,"l":50.85,"n":36,"o":50.92,"t":"2026-10-12T18:15:00Z","v":6150,"vw":50.883729},{"c":50.87,"h":50.94,"l":50.86,"n":58,"o":50.92,"t":"2026-10-12T18:30:00Z","v":3721,"vw":50.892297},{"c":50.89,"h":50.94,"l":50.83,"n":75,"o":50.86,"t":"2026-10-12T18:45:00Z","v":13875,"vw":50.906449},{"c":50.9,"h":50.94,"l":50.86,"n":158,"o":50.86,"t":"2026-10-12T19:00:00Z","v":35638,"vw":50.924723},{"c":50.88,"h":50.93,"l":50.85,"n":76,"o":50.86,"t":"2026-10-12T19:15:00Z","v":9686,"vw":50.902907},{"c":50.83,"h":50.98,"l":50.83,"n":161,"o":50.91,"t":"2026-10-12T19:30:00Z","v":11833,"vw":50.931196},{"c":50.91,"h":50.9699,"l":50.7973,"n":61,"o":50.89,"t":"2026-10-12T19:45:00Z","v":7885,"vw":50.872498},{"c":50.83,"h":50.83,"l":50.83,"n":6,"o":50.83,"t":"2026-10-12T20:00:00Z","v":417,"vw":50.83},{"c":50.96,"h":51.3,"l":50.9,"n":80,"o":50.9,"t":"2026-10-12T23:15:00Z","v":10733,"vw":50.99741},{"c":50.71,"h":51.1,"l":50.6,"n":42,"o":50.89,"t":"2026-10-13T11:15:00Z","v":11583,"vw":50.817187},{"c":50.41,"h":50.41,"l":50.022,"n":23,"o":50.16,"t":"2026-10-13T13:30:00Z","v":4230,"vw":50.164654},{"c":50.41,"h":50.49,"l":50.315,"n":26,"o":50.45,"t":"2026-10-13T13:45:00Z","v":4475,"vw":50.35833},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-13T14:00:00Z","v":743,"vw":50.37},{"c":50.266,"h":50.3524,"l":50.24,"n":11,"o":50.24,"t":"2026-10-13T14:15:00Z","v":2698,"vw":50.327864},{"c":50.3999,"h":50.3999,"l":50.29,"n":6,"o":50.3876,"t":"2026-10-13T14:30:00Z","v":446,"vw":50.366927},{"c":50.285,"h":50.3,"l":50.285,"n":2,"o":50.3,"t":"2026-10-13T14:45:00Z","v":327,"vw":50.294174},{"c":50.23,"h":50.34,"l":50.1644,"n":21,"o":50.215,"t":"2026-10-13T15:00:00Z","v":2834,"vw":50.26274},{"c":50.3399,"h":50.3399,"l":50.23,"n":16,"o":50.23,"t":"2026-10-13T15:15:00Z","v":1344,"vw":50.289718},{"c":50.22,"h":50.33,"l":50.19,"n":5,"o":50.33,"t":"2026-10-13T15:30:00Z","v":652,"vw":50.232032},{"c":50.38,"h":50.38,"l":50.1401,"n":19,"o":50.31,"t":"2026-10-13T15:45:00Z","v":1421,"vw":50.254521},{"c":50.405,"h":50.45,"l":50.29,"n":27,"o":50.4327,"t":"2026-10-13T16:00:00Z","v":3676,"vw":50.377192},{"c":50.3309,"h":50.4292,"l":50.3309,"n":8,"o":50.4292,"t":"2026-10-13T16:15:00Z","v":1789,"vw":50.364655},{"c":50.54,"h":50.54,"l":50.29,"n":23,"o":50.415,"t":"2026-10-13T16:30:00Z","v":4909,"vw":50.386623},{"c":50.385,"h":50.54,"l":50.385,"n":16,"o":50.5399,"t":"2026-10-13T16:45:00Z","v":1450,"vw":50.431655},{"c":50.43,"h":50.43,"l":50.21,"n":89,"o":50.2201,"t":"2026-10-13T17:00:00Z","v":10125,"vw":50.243967},{"c":50.3842,"h":50.415,"l":50.383,"n":4,"o":50.415,"t":"2026-10-13T17:15:00Z","v":1045,"vw":50.386282},{"c":50.34,"h":50.36,"l":50.335,"n":7,"o":50.36,"t":"2026-10-13T17:30:00Z","v":1756,"vw":50.342281},{"c":50.2575,"h":50.38,"l":50.2575,"n":21,"o":50.38,"t":"2026-10-13T17:45:00Z","v":4720,"vw":50.302892},{"c":50.4109,"h":50.52,"l":50.4,"n":7,"o":50.4,"t":"2026-10-13T18:00:00Z","v":9891,"vw":50.512363},{"c":50.4151,"h":50.53,"l":50.28,"n":22,"o":50.34,"t":"2026-10-13T18:15:00Z","v":4954,"vw":50.403438},{"c":50.47,"h":50.47,"l":50.375,"n":13,"o":50.375,"t":"2026-10-13T18:30:00Z","v":2231,"vw":50.421401},{"c":50.5,"h":50.5,"l":50.27,"n":36,"o":50.37,"t":"2026-10-13T18:45:00Z","v":7398,"vw":50.426266},{"c":50.2801,"h":50.5,"l":50.28,"n":25,"o":50.49,"t":"2026-10-13T19:00:00Z","v":3385,"vw":50.352236},{"c":50.5,"h":50.53,"l":50.48,"n":37,"o":50.49,"t":"2026-10-13T19:15:00Z","v":4772,"vw":50.491851},{"c":50.565,"h":50.57,"l":50.53,"n":56,"o":50.55,"t":"2026-10-13T19:30:00Z","v":7536,"vw":50.548901},{"c":50.56,"h":50.56,"l":50.54,"n":29,"o":50.555,"t":"2026-10-13T19:45:00Z","v":3694,"vw":50.553255},{"c":50.54,"h":50.59,"l":50.54,"n":8,"o":50.59,"t":"2026-10-13T20:00:00Z","v":547,"vw":50.576137},{"c":51,"h":51,"l":50.62,"n":41,"o":50.62,"t":"2026-10-13T20:45:00Z","v":6154,"vw":50.689374},{"c":50.51,"h":50.8,"l":50.51,"n":30,"o":50.65,"t":"2026-10-13T22:45:00Z","v":5395,"vw":50.655297},{"c":50.7,"h":50.7,"l":50.59,"n":13,"o":50.59,"t":"2026-10-13T23:00:00Z","v":1364,"vw":50.600769},{"c":49.845,"h":49.85,"l":49.845,"n":6,"o":49.85,"t":"2026-10-14T13:30:00Z","v":2577,"vw":49.849756},{"c":49.89,"h":50,"l":49.84,"n":23,"o":49.9317,"t":"2026-10-14T13:45:00Z","v":4092,"vw":49.884722},{"c":49.75,"h":49.7745,"l":49.641,"n":8,"o":49.7745,"t":"2026-10-14T14:00:00Z","v":1145,"vw":49.686606},{"c":49.75,"h":49.88,"l":49.75,"n":12,"o":49.88,"t":"2026-10-14T14:15:00Z","v":1097,"vw":49.840512},{"c":49.98,"h":49.98,"l":49.755,"n":11,"o":49.8699,"t":"2026-10-14T14:30:00Z","v":1925,"vw":49.895538},{"c":49.86,"h":49.86,"l":49.745,"n":5,"o":49.775,"t":"2026-10-14T14:45:00Z","v":1558,"vw":49.779393},{"c":49.785,"h":49.81,"l":49.785,"n":7,"o":49.81,"t":"2026-10-14T15:00:00Z","v":812,"vw":49.802934},{"c":49.85,"h":49.85,"l":49.7759,"n":37,"o":49.83,"t":"2026-10-14T15:15:00Z","v":2664,"vw":49.830167},{"c":49.69,"h":49.725,"l":49.69,"n":5,"o":49.725,"t":"2026-10-14T15:30:00Z","v":2885,"vw":49.718081},{"c":49.65,"h":49.75,"l":49.65,"n":9,"o":49.675,"t":"2026-10-14T15:45:00Z","v":1042,"vw":49.687697},{"c":49.6799,"h":49.77,"l":49.59,"n":132,"o":49.6276,"t":"2026-10-14T16:00:00Z","v":23849,"vw":49.712867},{"c":49.59,"h":49.6085,"l":49.535,"n":7,"o":49.57,"t":"2026-10-14T16:15:00Z","v":2145,"vw":49.594758},{"c":49.4429,"h":49.53,"l":49.4429,"n":7,"o":49.5,"t":"2026-10-14T16:30:00Z","v":517,"vw":49.484097},{"c":49.65,"h":49.67,"l":49.4401,"n":19,"o":49.56,"t":"2026-10-14T16:45:00Z","v":2408,"vw":49.608701},{"c":49.57,"h":49.669,"l":49.4748,"n":13,"o":49.66,"t":"2026-10-14T17:00:00Z","v":1407,"vw":49.606703},{"c":49.61,"h":49.67,"l":49.61,"n":19,"o":49.61,"t":"2026-10-14T17:15:00Z","v":2304,"vw":49.643029},{"c":49.55,"h":49.66,"l":49.5301,"n":122,"o":49.66,"t":"2026-10-14T17:30:00Z","v":35734,"vw":49.597101},{"c":49.54,"h":49.57,"l":49.515,"n":11,"o":49.515,"t":"2026-10-14T17:45:00Z","v":984,"vw":49.549426},{"c":49.67,"h":49.67,"l":49.49,"n":30,"o":49.49,"t":"2026-10-14T18:00:00Z","v":5703,"vw":49.614685},{"c":49.62,"h":49.655,"l":49.58,"n":16,"o":49.58,"t":"2026-10-14T18:15:00Z","v":1732,"vw":49.625655},{"c":49.56,"h":49.625,"l":49.56,"n":33,"o":49.625,"t":"2026-10-14T18:30:00Z","v":2905,"vw":49.583376},{"c":49.5989,"h":49.6,"l":49.51,"n":26,"o":49.58,"t":"2026-10-14T18:45:00Z","v":4818,"vw":49.556837},{"c":49.54,"h":49.6,"l":49.4,"n":36,"o":49.6,"t":"2026-10-14T19:00:00Z","v":7157,"vw":49.532456},{"c":49.63,"h":49.63,"l":49.525,"n":16,"o":49.5485,"t":"2026-10-14T19:15:00Z","v":2917,"vw":49.573208},{"c":49.505,"h":49.65,"l":49.4555,"n":66,"o":49.63,"t":"2026-10-14T19:30:00Z","v":7157,"vw":49.562122},{"c":49.55,"h":49.6,"l":49.43,"n":26,"o":49.6,"t":"2026-10-14T19:45:00Z","v":2322,"vw":49.545005},{"c":49.56,"h":49.56,"l":49.56,"n":4,"o":49.56,"t":"2026-10-14T20:00:00Z","v":673,"vw":49.56},{"c":48.3,"h":48.42,"l":48.0001,"n":192,"o":48.26,"t":"2026-10-15T13:30:00Z","v":16206,"vw":48.242614},{"c":48.0099,"h":48.14,"l":47.8015,"n":58,"o":48.14,"t":"2026-10-15T13:45:00Z","v":8838,"vw":47.994157},{"c":48.17,"h":48.3277,"l":48.005,"n":24,"o":48.005,"t":"2026-10-15T14:00:00Z","v":6705,"vw":48.188762},{"c":48.23,"h":48.3,"l":48.225,"n":10,"o":48.28,"t":"2026-10-15T14:15:00Z","v":3173,"vw":48.274637},{"c":48.1301,"h":48.3,"l":48.1301,"n":8,"o":48.3,"t":"2026-10-15T14:30:00Z","v":2208,"vw":48.20188},{"c":48.525,"h":48.56,"l":48.4851,"n":9,"o":48.56,"t":"2026-10-15T14:45:00Z","v":9947,"vw":48.534249},{"c":48.68,"h":48.72,"l":48.53,"n":7,"o":48.6899,"t":"2026-10-15T15:00:00Z","v":3789,"vw":48.676808},{"c":48.81,"h":48.81,"l":48.8099,"n":3,"o":48.8099,"t":"2026-10-15T15:15:00Z","v":987,"vw":48.80993},{"c":48.77,"h":48.77,"l":48.645,"n":8,"o":48.75,"t":"2026-10-15T15:30:00Z","v":1960,"vw":48.731472},{"c":48.745,"h":48.84,"l":48.715,"n":26,"o":48.77,"t":"2026-10-15T15:45:00Z","v":3594,"vw":48.794315},{"c":48.655,"h":48.78,"l":48.56,"n":28,"o":48.72,"t":"2026-10-15T16:00:00Z","v":3603,"vw":48.667273},{"c":48.74,"h":48.74,"l":48.655,"n":4,"o":48.655,"t":"2026-10-15T16:15:00Z","v":1221,"vw":48.662556},{"c":48.7,"h":48.7,"l":48.615,"n":5,"o":48.63,"t":"2026-10-15T16:30:00Z","v":2094,"vw":48.635659},{"c":48.81,"h":48.81,"l":48.71,"n":8,"o":48.71,"t":"2026-10-15T16:45:00Z","v":551,"vw":48.733664},{"c":48.8094,"h":48.81,"l":48.6101,"n":9,"o":48.81,"t":"2026-10-15T17:00:00Z","v":4284,"vw":48.700572},{"c":48.665,"h":48.8,"l":48.665,"n":17,"o":48.8,"t":"2026-10-15T17:15:00Z","v":3121,"vw":48.763288},{"c":48.83,"h":48.83,"l":48.55,"n":10,"o":48.55,"t":"2026-10-15T17:30:00Z","v":14988,"vw":48.601185},{"c":48.745,"h":48.78,"l":48.745,"n":12,"o":48.7762,"t":"2026-10-15T17:45:00Z","v":1556,"vw":48.768788},{"c":48.74,"h":48.760544,"l":48.66,"n":34,"o":48.760544,"t":"2026-10-15T18:00:00Z","v":28721,"vw":48.756869},{"c":48.77,"h":48.78,"l":48.67,"n":6,"o":48.67,"t":"2026-10-15T18:15:00Z","v":2275,"vw":48.698703},{"c":48.77,"h":48.78,"l":48.5919,"n":9,"o":48.78,"t":"2026-10-15T18:30:00Z","v":1597,"vw":48.74589},{"c":48.78,"h":48.78,"l":48.6104,"n":11,"o":48.7799,"t":"2026-10-15T18:45:00Z","v":1543,"vw":48.710913},{"c":48.87,"h":48.9399,"l":48.7702,"n":63,"o":48.83,"t":"2026-10-15T19:00:00Z","v":13488,"vw":48.828687},{"c":48.88,"h":48.93,"l":48.8346,"n":46,"o":48.87,"t":"2026-10-15T19:15:00Z","v":8181,"vw":48.876293},{"c":48.88,"h":48.95,"l":48.81,"n":31,"o":48.88,"t":"2026-10-15T19:30:00Z","v":2941,"vw":48.890596},{"c":48.97,"h":48.97,"l":48.8585,"n":115,"o":48.8585,"t":"2026-10-15T19:45:00Z","v":12268,"vw":48.929337},{"c":48.95,"h":48.95,"l":48.95,"n":8,"o":48.95,"t":"2026-10-15T20:00:00Z","v":373,"vw":48.95},{"c":48.53,"h":48.81,"l":48.515,"n":21,"o":48.77,"t":"2026-10-16T13:30:00Z","v":3264,"vw":48.716037},{"c":48.43,"h":48.58,"l":48.36,"n":8,"o":48.58,"t":"2026-10-16T13:45:00Z","v":704,"vw":48.433997},{"c":48.3812,"h":48.455,"l":48.3812,"n":4,"o":48.455,"t":"2026-10-16T14:00:00Z","v":393,"vw":48.432162},{"c":48.55,"h":48.565,"l":48.43,"n":6,"o":48.43,"t":"2026-10-16T14:15:00Z","v":6052,"vw":48.559315},{"c":48.57,"h":48.57,"l":48.49,"n":4,"o":48.49,"t":"2026-10-16T14:30:00Z","v":326,"vw":48.543417},{"c":48.64,"h":48.74,"l":48.63,"n":34,"o":48.71,"t":"2026-10-16T14:45:00Z","v":6768,"vw":48.673873},{"c":48.76,"h":48.76,"l":48.76,"n":3,"o":48.76,"t":"2026-10-16T15:00:00Z","v":7856,"vw":48.76},{"c":48.2701,"h":48.53,"l":48.2701,"n":7,"o":48.425,"t":"2026-10-16T15:15:00Z","v":1770,"vw":48.414814},{"c":48.435,"h":48.54,"l":48.32,"n":44,"o":48.32,"t":"2026-10-16T15:30:00Z","v":6307,"vw":48.463383},{"c":48.49,"h":48.54,"l":48.281,"n":20,"o":48.4126,"t":"2026-10-16T15:45:00Z","v":6048,"vw":48.448017},{"c":48.41,"h":48.41,"l":48.31,"n":12,"o":48.32,"t":"2026-10-16T16:00:00Z","v":1169,"vw":48.325054},{"c":48.37,"h":48.48,"l":48.37,"n":18,"o":48.46,"t":"2026-10-16T16:15:00Z","v":2031,"vw":48.409894},{"c":48.43,"h":48.45,"l":48.2434,"n":24,"o":48.2434,"t":"2026-10-16T16:30:00Z","v":3998,"vw":48.383614},{"c":48.23,"h":48.43,"l":48.23,"n":5,"o":48.32,"t":"2026-10-16T16:45:00Z","v":1413,"vw":48.266209},{"c":48.3563,"h":48.3563,"l":48.335,"n":7,"o":48.335,"t":"2026-10-16T17:00:00Z","v":2671,"vw":48.336058},{"c":48.26,"h":48.26,"l":48.17,"n":3,"o":48.17,"t":"2026-10-16T17:15:00Z","v":500,"vw":48.188036},{"c":48.29,"h":48.29,"l":48.1,"n":5,"o":48.26,"t":"2026-10-16T17:30:00Z","v":543,"vw":48.211677},{"c":48.27,"h":48.31,"l":48.24,"n":12,"o":48.24,"t":"2026-10-16T17:45:00Z","v":21057,"vw":48.261791},{"c":48.23,"h":48.23,"l":48.175,"n":45,"o":48.22,"t":"2026-10-16T18:00:00Z","v":2804,"vw":48.213955},{"c":48.25,"h":48.25,"l":48.1001,"n":8,"o":48.1001,"t":"2026-10-16T18:15:00Z","v":1422,"vw":48.163113},{"c":48.15,"h":48.23,"l":48.1058,"n":8,"o":48.1058,"t":"2026-10-16T18:30:00Z","v":4098,"vw":48.158757},{"c":48,"h":48.13,"l":48,"n":29,"o":48.13,"t":"2026-10-16T18:45:00Z","v":2625,"vw":48.065688},{"c":48.02,"h":48.065,"l":47.98,"n":80,"o":48.065,"t":"2026-10-16T19:00:00Z","v":11057,"vw":48.001683},{"c":48.14,"h":48.18,"l":48.055,"n":43,"o":48.14,"t":"2026-10-16T19:15:00Z","v":14725,"vw":48.115668},{"c":48.025,"h":48.13,"l":48.0201,"n":39,"o":48.09,"t":"2026-10-16T19:30:00Z","v":4094,"vw":48.059701},{"c":48.12,"h":48.14,"l":47.9801,"n":172,"o":48.02,"t":"2026-10-16T19:45:00Z","v":19679,"vw":48.008073},{"c":48.07,"h":48.07,"l":48.07,"n":7,"o":48.07,"t":"2026-10-16T20:00:00Z","v":256,"vw":48.07},{"c":48.85,"h":49.03,"l":48.78,"n":16,"o":49.03,"t":"2026-10-19T13:30:00Z","v":13101,"vw":48.819247},{"c":48.83,"h":48.88,"l":48.83,"n":11,"o":48.86,"t":"2026-10-19T13:45:00Z","v":2395,"vw":48.869455},{"c":48.82,"h":48.82,"l":48.765,"n":5,"o":48.765,"t":"2026-10-19T14:00:00Z","v":1093,"vw":48.803945},{"c":48.905,"h":48.97,"l":48.8924,"n":13,"o":48.8924,"t":"2026-10-19T14:15:00Z","v":1211,"vw":48.924066},{"c":48.8,"h":48.825,"l":48.7501,"n":8,"o":48.82,"t":"2026-10-19T14:30:00Z","v":2791,"vw":48.768394},{"c":48.87,"h":48.87,"l":48.78,"n":5,"o":48.78,"t":"2026-10-19T14:45:00Z","v":408,"vw":48.829708},{"c":48.885,"h":48.885,"l":48.74,"n":54,"o":48.74,"t":"2026-10-19T15:00:00Z","v":3917,"vw":48.843216},{"c":49.03,"h":49.03,"l":48.895,"n":4,"o":48.895,"t":"2026-10-19T15:15:00Z","v":703,"vw":48.956713},{"c":49.04,"h":49.05,"l":48.945,"n":10,"o":48.95,"t":"2026-10-19T15:30:00Z","v":3886,"vw":48.983186},{"c":49.09,"h":49.09,"l":48.98,"n":24,"o":49.06,"t":"2026-10-19T15:45:00Z","v":3327,"vw":49.027527},{"c":48.94,"h":48.94,"l":48.87,"n":5,"o":48.8901,"t":"2026-10-19T16:00:00Z","v":687,"vw":48.891348},{"c":48.835,"h":48.835,"l":48.835,"n":2,"o":48.835,"t":"2026-10-19T16:15:00Z","v":207,"vw":48.835},{"c":48.7501,"h":48.9189,"l":48.7501,"n":11,"o":48.82,"t":"2026-10-19T16:30:00Z","v":1253,"vw":48.847426},{"c":48.8499,"h":48.8699,"l":48.77,"n":15,"o":48.79,"t":"2026-10-19T16:45:00Z","v":1401,"vw":48.816421},{"c":48.71,"h":48.81,"l":48.71,"n":7,"o":48.81,"t":"2026-10-19T17:00:00Z","v":517,"vw":48.764245},{"c":48.7899,"h":48.79,"l":48.74,"n":22,"o":48.78,"t":"2026-10-19T17:15:00Z","v":3855,"vw":48.762725},{"c":48.79,"h":48.79,"l":48.7898,"n":3,"o":48.7898,"t":"2026-10-19T17:30:00Z","v":295,"vw":48.7899},{"c":48.6935,"h":48.8,"l":48.685,"n":87,"o":48.69,"t":"2026-10-19T17:45:00Z","v":15853,"vw":48.764234},{"c":48.756,"h":48.77,"l":48.745,"n":8,"o":48.745,"t":"2026-10-19T18:00:00Z","v":772,"vw":48.754151},{"c":48.68,"h":48.77,"l":48.68,"n":15,"o":48.77,"t":"2026-10-19T18:15:00Z","v":1791,"vw":48.722971},{"c":48.71,"h":48.74,"l":48.67,"n":21,"o":48.67,"t":"2026-10-19T18:30:00Z","v":3443,"vw":48.702422},{"c":48.8,"h":48.8,"l":48.75,"n":25,"o":48.75,"t":"2026-10-19T18:45:00Z","v":3616,"vw":48.775523},{"c":48.779,"h":48.8,"l":48.6501,"n":20,"o":48.775,"t":"2026-10-19T19:00:00Z","v":9883,"vw":48.731322},{"c":48.77,"h":48.83,"l":48.68,"n":104,"o":48.77,"t":"2026-10-19T19:15:00Z","v":16737,"vw":48.75055},{"c":48.84,"h":48.84,"l":48.75,"n":10,"o":48.7893,"t":"2026-10-19T19:30:00Z","v":2431,"vw":48.789931},{"c":48.73,"h":48.81,"l":48.7,"n":72,"o":48.81,"t":"2026-10-19T19:45:00Z","v":4732,"vw":48.757748},{"c":48.67,"h":48.67,"l":48.67,"n":6,"o":48.67,"t":"2026-10-19T20:00:00Z","v":245,"vw":48.67},{"c":48.105,"h":48.22,"l":48.105,"n":33,"o":48.12,"t":"2026-10-20T13:30:00Z","v":8493,"vw":48.194725},{"c":48.33,"h":48.33,"l":48.112,"n":20,"o":48.112,"t":"2026-10-20T13:45:00Z","v":4292,"vw":48.241319},{"c":48.56,"h":48.56,"l":48.465,"n":19,"o":48.465,"t":"2026-10-20T14:00:00Z","v":2469,"vw":48.531339},{"c":48.81,"h":48.81,"l":48.59,"n":68,"o":48.62,"t":"2026-10-20T14:15:00Z","v":5214,"vw":48.700955},{"c":48.86,"h":48.88,"l":48.8101,"n":11,"o":48.8101,"t":"2026-10-20T14:30:00Z","v":2903,"vw":48.857852},{"c":48.8,"h":48.8219,"l":48.8,"n":5,"o":48.815,"t":"2026-10-20T14:45:00Z","v":1574,"vw":48.81799},{"c":48.61,"h":48.83,"l":48.6,"n":19,"o":48.79,"t":"2026-10-20T15:00:00Z","v":2432,"vw":48.680674},{"c":48.6578,"h":48.67,"l":48.585,"n":6,"o":48.585,"t":"2026-10-20T15:15:00Z","v":2440,"vw":48.644934},{"c":48.66,"h":48.66,"l":48.5001,"n":38,"o":48.59,"t":"2026-10-20T15:30:00Z","v":4124,"vw":48.608316},{"c":48.655,"h":48.68,"l":48.614,"n":14,"o":48.614,"t":"2026-10-20T15:45:00Z","v":1392,"vw":48.645415},{"c":48.655,"h":48.73,"l":48.58,"n":17,"o":48.58,"t":"2026-10-20T16:00:00Z","v":3522,"vw":48.633482},{"c":48.69,"h":48.74,"l":48.5301,"n":14,"o":48.72,"t":"2026-10-20T16:15:00Z","v":7927,"vw":48.60592},{"c":48.76,"h":48.76,"l":48.6101,"n":10,"o":48.6101,"t":"2026-10-20T16:30:00Z","v":7521,"vw":48.736231},{"c":48.65,"h":48.76,"l":48.6149,"n":13,"o":48.76,"t":"2026-10-20T16:45:00Z","v":2545,"vw":48.719798},{"c":48.65,"h":48.66,"l":48.5601,"n":16,"o":48.66,"t":"2026-10-20T17:00:00Z","v":2128,"vw":48.617023},{"c":48.63,"h":48.69,"l":48.6201,"n":7,"o":48.6201,"t":"2026-10-20T17:15:00Z","v":10496,"vw":48.622371},{"c":48.695,"h":48.7041,"l":48.64,"n":13,"o":48.64,"t":"2026-10-20T17:30:00Z","v":667,"vw":48.66709},{"c":48.69,"h":48.75,"l":48.69,"n":11,"o":48.75,"t":"2026-10-20T17:45:00Z","v":2500,"vw":48.707303},{"c":48.71,"h":48.71,"l":48.69,"n":3,"o":48.69,"t":"2026-10-20T18:00:00Z","v":3261,"vw":48.691116},{"c":48.75,"h":48.75,"l":48.685,"n":5,"o":48.69,"t":"2026-10-20T18:15:00Z","v":699,"vw":48.69768},{"c":48.57,"h":48.69,"l":48.57,"n":19,"o":48.675,"t":"2026-10-20T18:30:00Z","v":1814,"vw":48.639841},{"c":48.65,"h":48.65,"l":48.605,"n":10,"o":48.6391,"t":"2026-10-20T18:45:00Z","v":3522,"vw":48.637329},{"c":48.635,"h":48.71,"l":48.635,"n":8,"o":48.71,"t":"2026-10-20T19:00:00Z","v":1150,"vw":48.645783},{"c":48.7,"h":48.7088,"l":48.53,"n":17,"o":48.62,"t":"2026-10-20T19:15:00Z","v":2067,"vw":48.642387},{"c":48.63,"h":48.69,"l":48.57,"n":35,"o":48.69,"t":"2026-10-20T19:30:00Z","v":5663,"vw":48.608556},{"c":48.59,"h":48.71,"l":48.575,"n":202,"o":48.64,"t":"2026-10-20T19:45:00Z","v":52082,"vw":48.681339},{"c":48.6,"h":48.6,"l":48.6,"n":8,"o":48.6,"t":"2026-10-20T20:00:00Z","v":223,"vw":48.6},{"c":48.9,"h":49.2,"l":48.9,"n":12,"o":49.2,"t":"2026-10-21T13:30:00Z","v":2845,"vw":49.133566},{"c":48.89,"h":48.91,"l":48.7601,"n":56,"o":48.7601,"t":"2026-10-21T13:45:00Z","v":7361,"vw":48.855006},{"c":48.8451,"h":48.93,"l":48.845,"n":105,"o":48.89,"t":"2026-10-21T14:00:00Z","v":8557,"vw":48.907739},{"c":48.895,"h":48.9499,"l":48.855,"n":17,"o":48.9,"t":"2026-10-21T14:15:00Z","v":1787,"vw":48.894077},{"c":48.905,"h":48.95,"l":48.885,"n":59,"o":48.95,"t":"2026-10-21T14:30:00Z","v":10086,"vw":48.932758},{"c":48.9603,"h":48.9603,"l":48.91,"n":22,"o":48.92,"t":"2026-10-21T14:45:00Z","v":3609,"vw":48.932586},{"c":48.93,"h":48.93,"l":48.85,"n":29,"o":48.9012,"t":"2026-10-21T15:00:00Z","v":5047,"vw":48.87781},{"c":48.8701,"h":48.95,"l":48.8701,"n":5,"o":48.95,"t":"2026-10-21T15:15:00Z","v":1025,"vw":48.902747},{"c":49.02,"h":49.06,"l":48.9641,"n":15,"o":48.995,"t":"2026-10-21T15:30:00Z","v":3122,"vw":49.004995},{"c":49.04,"h":49.0699,"l":49.04,"n":7,"o":49.06,"t":"2026-10-21T15:45:00Z","v":552,"vw":49.056035},{"c":49,"h":49.04,"l":48.9901,"n":8,"o":49.04,"t":"2026-10-21T16:00:00Z","v":1401,"vw":49.01622},{"c":49.0787,"h":49.0787,"l":49.04,"n":7,"o":49.04,"t":"2026-10-21T16:15:00Z","v":925,"vw":49.064905},{"c":48.96,"h":49.09,"l":48.96,"n":21,"o":48.99,"t":"2026-10-21T16:30:00Z","v":2197,"vw":49.043773},{"c":49.11,"h":49.13,"l":49.055,"n":24,"o":49.055,"t":"2026-10-21T16:45:00Z","v":4763,"vw":49.111001},{"c":49.11,"h":49.13,"l":49.05,"n":18,"o":49.13,"t":"2026-10-21T17:00:00Z","v":3117,"vw":49.101794},{"c":49.1,"h":49.12,"l":49.1,"n":6,"o":49.12,"t":"2026-10-21T17:15:00Z","v":775,"vw":49.109534},{"c":49.08,"h":49.14,"l":49.065,"n":10,"o":49.065,"t":"2026-10-21T17:30:00Z","v":1429,"vw":49.074927},{"c":49.08,"h":49.15,"l":49,"n":8,"o":49.15,"t":"2026-10-21T17:45:00Z","v":1753,"vw":49.051967},{"c":49.1,"h":49.1,"l":48.99,"n":30,"o":48.99,"t":"2026-10-21T18:00:00Z","v":10528,"vw":49.06228},{"c":49.08,"h":49.09,"l":49.065,"n":16,"o":49.08,"t":"2026-10-21T18:15:00Z","v":3550,"vw":49.07178},{"c":49.1,"h":49.135,"l":49.09,"n":12,"o":49.09,"t":"2026-10-21T18:30:00Z","v":2227,"vw":49.107747},{"c":48.94,"h":49.135,"l":48.935,"n":12,"o":49.135,"t":"2026-10-21T18:45:00Z","v":3580,"vw":49.10083},{"c":48.8895,"h":48.9216,"l":48.8,"n":25,"o":48.88,"t":"2026-10-21T19:00:00Z","v":2321,"vw":48.883044},{"c":49.01,"h":49.02,"l":48.88,"n":46,"o":48.88,"t":"2026-10-21T19:15:00Z","v":6013,"vw":48.960608},{"c":49.055,"h":49.055,"l":49.02,"n":18,"o":49.025,"t":"2026-10-21T19:30:00Z","v":2607,"vw":49.045424},{"c":49.05,"h":49.08,"l":49.035,"n":68,"o":49.05,"t":"2026-10-21T19:45:00Z","v":4079,"vw":49.062286},{"c":49.03,"h":49.03,"l":49.03,"n":6,"o":49.03,"t":"2026-10-21T20:00:00Z","v":294,"vw":49.03},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-22T08:45:00Z","v":100,"vw":48},{"c":48.05,"h":48.05,"l":48.05,"n":2,"o":48.05,"t":"2026-10-22T13:15:00Z","v":107,"vw":48.05},{"c":47.945,"h":48.01,"l":47.86,"n":39,"o":47.86,"t":"2026-10-22T13:30:00Z","v":3554,"vw":47.93859},{"c":48.0899,"h":48.0899,"l":47.93,"n":51,"o":47.96,"t":"2026-10-22T13:45:00Z","v":4053,"vw":47.997403},{"c":47.915,"h":48,"l":47.9,"n":31,"o":48,"t":"2026-10-22T14:00:00Z","v":3918,"vw":47.929572},{"c":47.721,"h":47.805,"l":47.66,"n":7,"o":47.805,"t":"2026-10-22T14:15:00Z","v":952,"vw":47.711049},{"c":47.63,"h":47.69,"l":47.59,"n":13,"o":47.6603,"t":"2026-10-22T14:30:00Z","v":4039,"vw":47.67281},{"c":47.54,"h":47.58,"l":47.4801,"n":23,"o":47.55,"t":"2026-10-22T14:45:00Z","v":3661,"vw":47.553283},{"c":47.36,"h":47.56,"l":47.36,"n":21,"o":47.56,"t":"2026-10-22T15:00:00Z","v":5121,"vw":47.464659},{"c":47.615,"h":47.625,"l":47.47,"n":31,"o":47.47,"t":"2026-10-22T15:15:00Z","v":10263,"vw":47.583602},{"c":47.495,"h":47.5499,"l":47.49,"n":15,"o":47.515,"t":"2026-10-22T15:30:00Z","v":1578,"vw":47.506122},{"c":47.5005,"h":47.5005,"l":47.4401,"n":7,"o":47.465,"t":"2026-10-22T15:45:00Z","v":726,"vw":47.48199},{"c":47.5624,"h":47.58,"l":47.54,"n":22,"o":47.54,"t":"2026-10-22T16:00:00Z","v":2933,"vw":47.563511},{"c":47.54,"h":47.6024,"l":47.54,"n":16,"o":47.5426,"t":"2026-10-22T16:15:00Z","v":2926,"vw":47.573415},{"c":47.42,"h":47.5,"l":47.37,"n":4,"o":47.5,"t":"2026-10-22T16:30:00Z","v":1380,"vw":47.445616},{"c":47.31,"h":47.44,"l":47.31,"n":21,"o":47.44,"t":"2026-10-22T16:45:00Z","v":6893,"vw":47.339204},{"c":47.3882,"h":47.3882,"l":47.31,"n":13,"o":47.32,"t":"2026-10-22T17:00:00Z","v":1211,"vw":47.346923},{"c":47.41,"h":47.42,"l":47.39,"n":16,"o":47.39,"t":"2026-10-22T17:15:00Z","v":5675,"vw":47.409614},{"c":47.43,"h":47.46,"l":47.4101,"n":52,"o":47.42,"t":"2026-10-22T17:30:00Z","v":25324,"vw":47.440802},{"c":47.38,"h":47.44,"l":47.33,"n":113,"o":47.435,"t":"2026-10-22T17:45:00Z","v":16988,"vw":47.414631},{"c":47.37,"h":47.39,"l":47.29,"n":154,"o":47.385,"t":"2026-10-22T18:00:00Z","v":22028,"vw":47.357612},{"c":47.415,"h":47.445,"l":47.3678,"n":17,"o":47.4,"t":"2026-10-22T18:15:00Z","v":4539,"vw":47.417547},{"c":47.39,"h":47.3944,"l":47.37,"n":29,"o":47.37,"t":"2026-10-22T18:30:00Z","v":3967,"vw":47.384735},{"c":47.34,"h":47.41,"l":47.32,"n":33,"o":47.39,"t":"2026-10-22T18:45:00Z","v":5951,"vw":47.381381},{"c":47.395,"h":47.395,"l":47.26,"n":30,"o":47.305,"t":"2026-10-22T19:00:00Z","v":1870,"vw":47.332838},{"c":47.395,"h":47.4,"l":47.3303,"n":21,"o":47.3303,"t":"2026-10-22T19:15:00Z","v":2737,"vw":47.390728},{"c":47.24,"h":47.37,"l":47.24,"n":27,"o":47.37,"t":"2026-10-22T19:30:00Z","v":2816,"vw":47.266505},{"c":47.33,"h":47.36,"l":47.2004,"n":95,"o":47.2324,"t":"2026-10-22T19:45:00Z","v":13667,"vw":47.283155},{"c":47.4,"h":47.4,"l":47.4,"n":6,"o":47.4,"t":"2026-10-22T20:00:00Z","v":131,"vw":47.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23904454955831422,"strike":54.80293984751288,"iv":0.3766309491100931,"gamma":0.034060900344262374,"theta":-0.015882264707173972,"vega":0.022950210536671664,"rho":0.0033539613715391735,"breakevenPct":16.122329951626988},{"delta":0.15,"premium":0.4294128852303651,"strike":54.21719112236811,"iv":0.42442189407637687,"gamma":0.04042572900745341,"theta":-0.023749178876735534,"vega":0.03062990501091354,"rho":0.005037770347727358,"breakevenPct":15.288194108857539},{"delta":0.2,"premium":0.6326900773265811,"strike":53.3365496133671,"iv":0.4496729285567587,"gamma":0.046616079332163156,"theta":-0.03014624860457032,"vega":0.03712161265101646,"rho":0.00671239141566062,"breakevenPct":13.859155465598478},{"delta":0.25,"premium":0.7750347916379993,"strike":51.799721666896005,"iv":0.4133427719764673,"gamma":0.05774127958143594,"theta":-0.03163147623720985,"vega":0.04226064149966297,"rho":0.008406861300598572,"breakevenPct":10.917207718426175},{"delta":0.3,"premium":0.8867984636393285,"strike":50.52806145442686,"iv":0.37022450772250703,"gamma":0.07083927932938276,"theta":-0.03116770550238436,"vega":0.04630079206595623,"rho":0.010114333076246996,"breakevenPct":8.47016860351517},{"delta":0.35,"premium":0.9723244225480924,"strike":49.517837183012716,"iv":0.32698085229851087,"gamma":0.08520961062717704,"theta":-0.029796079457225618,"vega":0.04909263913354292,"rho":0.011824794954350766,"breakevenPct":6.519328281773859},{"delta":0.4,"premium":1.0314748281236177,"strike":48.7529977083149,"iv":0.287855914795184,"gamma":0.10282522066849843,"theta":-0.027703599244656412,"vega":0.05129477501624198,"rho":0.013561994588029355,"breakevenPct":5.030532777296457},{"delta":0.45,"premium":0.9772763366422187,"strike":48.03035115522958,"iv":0.22427058389769455,"gamma":0.13255149641849995,"theta":-0.022613772714275976,"vega":0.052835298033284225,"rho":0.015353219542628763,"breakevenPct":3.391619181164145},{"delta":0.5,"premium":1.3369647355163727,"strike":47.597816960537365,"iv":0.2529300587741394,"gamma":0.11944206549118389,"theta":-0.02537615449202351,"vega":0.05269890848026868,"rho":0.017022388261170675,"breakevenPct":3.237936067623921},{"delta":0.55,"premium":1.7147984886649876,"strike":47.17800167926112,"iv":0.2856336691855583,"gamma":0.10445465994962216,"theta":-0.028482787573467675,"vega":0.05248900083963057,"rho":0.018686205871242426,"breakevenPct":3.1493674428820975},{"delta":0.6,"premium":2.1605018587360587,"strike":46.64312267657993,"iv":0.3151312267657992,"gamma":0.09185464684014871,"theta":-0.030692193308550185,"vega":0.05132936802973978,"rho":0.02028289162661309,"breakevenPct":2.961233196869168},{"delta":0.65,"premium":2.656164807930607,"strike":46.02354399008674,"iv":0.34226877323420074,"gamma":0.08101201982651797,"theta":-0.03224114002478315,"vega":0.04947063197026022,"rho":0.021830160877828787,"breakevenPct":2.6998075907538963},{"delta":0.7,"premium":3.229724702380952,"strike":45.28422619047619,"iv":0.36248273809523807,"gamma":0.07172440476190477,"theta":-0.03208526785714286,"vega":0.046250595238095236,"rho":0.02330751723246375,"breakevenPct":2.3501073688969316},{"delta":0.75,"premium":3.81611374407583,"strike":44.51184834123223,"iv":0.3741516587677725,"gamma":0.06331848341232227,"theta":-0.030633175355450237,"vega":0.04221753554502369,"rho":0.024769681195872577,"breakevenPct":1.9577259183714368},{"delta":0.8,"premium":4.608247422680413,"strike":43.54639175257732,"iv":0.39459381443298974,"gamma":0.05321030927835051,"theta":-0.02892783505154639,"vega":0.037304123711340204,"rho":0.02607606910328884,"breakevenPct":1.5920657705859398},{"delta":0.85,"premium":5.880722891566263,"strike":42.13253012048193,"iv":0.43934337349397584,"gamma":0.0397397590361446,"theta":-0.027212048192771086,"vega":0.031083132530120492,"rho":0.02702168654456289,"breakevenPct":1.2937827258400731},{"delta":0.9,"premium":7.204324324324325,"strike":40.627027027027026,"iv":0.4574843243243244,"gamma":0.02879945945945945,"theta":-0.022215135135135133,"vega":0.02340648648648648,"rho":0.027906651260409802,"breakevenPct":0.9100239479986341}],"put":[{"delta":0.1,"premium":0.40731477287359585,"strike":39.436452153418095,"iv":0.5541667902307073,"gamma":0.02277511305007554,"theta":-0.022117372646143718,"vega":0.02278478899330388,"rho":-0.004220244867998546,"breakevenPct":17.66004772037025},{"delta":0.15,"premium":0.6913520074630172,"strike":40.32704014926034,"iv":0.6186540803656434,"gamma":0.028386738583250314,"theta":-0.03234187935677454,"vega":0.030995081607240065,"rho":-0.006355129222377629,"breakevenPct":16.38040476414066},{"delta":0.2,"premium":0.7840670770818824,"strike":42.72711384721255,"iv":0.4936820687658667,"gamma":0.04261430178641276,"theta":-0.0306224982083661,"vega":0.03717782667837072,"rho":-0.008393584000595996,"breakevenPct":11.512559556686357},{"delta":0.25,"premium":0.9135473502707102,"strike":44.1354735027071,"iv":0.433438666996469,"gamma":0.05519842734238986,"theta":-0.030222571201519027,"vega":0.042226336180916535,"rho":-0.010450105923724513,"breakevenPct":8.814501788108874},{"delta":0.3,"premium":1.02512405224067,"strike":45.200992417925356,"iv":0.38334412021827274,"gamma":0.06833455597420988,"theta":-0.028839677068228483,"vega":0.04615062785592343,"rho":-0.012495509880671196,"breakevenPct":6.801965473239049},{"delta":0.35,"premium":1.137372821680988,"strike":46.041242738936624,"iv":0.343800320741456,"gamma":0.08092785289299446,"theta":-0.027249074502384087,"vega":0.049233678624490886,"rho":-0.01453392819786318,"breakevenPct":5.266097220979662},{"delta":0.4,"premium":1.3151399281822316,"strike":46.63379976060744,"iv":0.32779270594451165,"gamma":0.08807998336703991,"theta":-0.026724306577548432,"vega":0.05125241865879813,"rho":-0.016540466541889138,"breakevenPct":4.39101301176116},{"delta":0.45,"premium":1.5329386437029064,"strike":47.205597416576964,"iv":0.31841399354144245,"gamma":0.09260279870828848,"theta":-0.026420559741657697,"vega":0.05264391819160387,"rho":-0.018584688062384905,"breakevenPct":3.644179804063162},{"delta":0.5,"premium":1.8155005382131324,"strike":47.74381054897739,"iv":0.3197595263724435,"gamma":0.0928719052744887,"theta":-0.026474381054897737,"vega":0.053020667384284174,"rho":-0.020689873465232354,"breakevenPct":3.1048312009192776},{"delta":0.55,"premium":2.1139281828073995,"strike":48.28509249183895,"iv":0.3188890097932535,"gamma":0.0923727965179543,"theta":-0.025872796517954297,"vega":0.052572796517954296,"rho":-0.02280367350947957,"breakevenPct":2.59248036069292},{"delta":0.6,"premium":2.42676822633297,"strike":48.82916213275299,"iv":0.3160054406964091,"gamma":0.09117584330794343,"theta":-0.024675843307943417,"vega":0.05137584330794341,"rho":-0.024925299067670072,"breakevenPct":2.104654205864929},{"delta":0.65,"premium":2.6375675675675674,"strike":49.26486486486486,"iv":0.2995789189189189,"gamma":0.09156810810810811,"theta":-0.021783783783783782,"vega":0.04885459459459459,"rho":-0.026972135064513677,"breakevenPct":1.6301744782757406},{"delta":0.7,"premium":2.8016602316602315,"strike":49.65096525096525,"iv":0.27695343629343633,"gamma":0.09268779922779924,"theta":-0.01811583011583012,"vega":0.045727181467181466,"rho":-0.028984737938525018,"breakevenPct":1.161803756740466},{"delta":0.75,"premium":2.9920814479638014,"strike":50.05429864253394,"iv":0.25602760180995476,"gamma":0.09270633484162896,"theta":-0.01451764705882353,"vega":0.04237873303167421,"rho":-0.03101199241072131,"breakevenPct":0.7126219523836826},{"delta":0.8,"premium":3.430429864253394,"strike":50.619909502262445,"iv":0.2511067873303167,"gamma":0.08235565610859727,"theta":-0.01157647058823529,"vega":0.03694886877828054,"rho":-0.03317721609915916,"breakevenPct":0.44413578479103516},{"delta":0.85,"premium":5.745965417867435,"strike":52.95677233429395,"iv":0.3527161383285302,"gamma":0.049382132564841495,"theta":-0.014089913544668587,"vega":0.031120172910662828,"rho":-0.036705782525860285,"breakevenPct":0.40826128722381505},{"delta":0.9,"premium":4.845389048991354,"strike":52.236311239193085,"iv":0.2563184438040345,"gamma":0.05075100864553314,"theta":-0.00558847262247838,"vega":0.023123054755043223,"rho":-0.0378680850069253,"breakevenPct":0.18026726978684537}]},"raw":{"call":[{"delta":0.1,"premium":0.23904454955831422,"strike":54.80293984751288,"iv":0.3766309491100931,"gamma":0.034060900344262374,"theta":-0.015882264707173972,"vega":0.022950210536671664,"rho":0.0033539613715391735,"breakevenPct":16.122329951626988},{"delta":0.15,"premium":0.4294128852303651,"strike":54.21719112236811,"iv":0.42442189407637687,"gamma":0.04042572900745341,"theta":-0.023749178876735534,"vega":0.03062990501091354,"rho":0.005037770347727358,"breakevenPct":15.288194108857539},{"delta":0.2,"premium":0.6326900773265811,"strike":53.3365496133671,"iv":0.4496729285567587,"gamma":0.046616079332163156,"theta":-0.03014624860457032,"vega":0.03712161265101646,"rho":0.00671239141566062,"breakevenPct":13.859155465598478},{"delta":0.25,"premium":0.7750347916379993,"strike":51.799721666896005,"iv":0.4133427719764673,"gamma":0.05774127958143594,"theta":-0.03163147623720985,"vega":0.04226064149966297,"rho":0.008406861300598572,"breakevenPct":10.917207718426175},{"delta":0.3,"premium":0.8867984636393285,"strike":50.52806145442686,"iv":0.37022450772250703,"gamma":0.07083927932938276,"theta":-0.03116770550238436,"vega":0.04630079206595623,"rho":0.010114333076246996,"breakevenPct":8.47016860351517},{"delta":0.35,"premium":0.9723244225480924,"strike":49.517837183012716,"iv":0.32698085229851087,"gamma":0.08520961062717704,"theta":-0.029796079457225618,"vega":0.04909263913354292,"rho":0.011824794954350766,"breakevenPct":6.519328281773859},{"delta":0.4,"premium":1.0314748281236177,"strike":48.7529977083149,"iv":0.287855914795184,"gamma":0.10282522066849843,"theta":-0.027703599244656412,"vega":0.05129477501624198,"rho":0.013561994588029355,"breakevenPct":5.030532777296457},{"delta":0.45,"premium":0.9772763366422187,"strike":48.03035115522958,"iv":0.22427058389769455,"gamma":0.13255149641849995,"theta":-0.022613772714275976,"vega":0.052835298033284225,"rho":0.015353219542628763,"breakevenPct":3.391619181164145},{"delta":0.5,"premium":1.3369647355163727,"strike":47.597816960537365,"iv":0.2529300587741394,"gamma":0.11944206549118389,"theta":-0.02537615449202351,"vega":0.05269890848026868,"rho":0.017022388261170675,"breakevenPct":3.237936067623921},{"delta":0.55,"premium":1.7147984886649876,"strike":47.17800167926112,"iv":0.2856336691855583,"gamma":0.10445465994962216,"theta":-0.028482787573467675,"vega":0.05248900083963057,"rho":0.018686205871242426,"breakevenPct":3.1493674428820975},{"delta":0.6,"premium":2.1605018587360587,"strike":46.64312267657993,"iv":0.3151312267657992,"gamma":0.09185464684014871,"theta":-0.030692193308550185,"vega":0.05132936802973978,"rho":0.02028289162661309,"breakevenPct":2.961233196869168},{"delta":0.65,"premium":2.656164807930607,"strike":46.02354399008674,"iv":0.34226877323420074,"gamma":0.08101201982651797,"theta":-0.03224114002478315,"vega":0.04947063197026022,"rho":0.021830160877828787,"breakevenPct":2.6998075907538963},{"delta":0.7,"premium":3.229724702380952,"strike":45.28422619047619,"iv":0.36248273809523807,"gamma":0.07172440476190477,"theta":-0.03208526785714286,"vega":0.046250595238095236,"rho":0.02330751723246375,"breakevenPct":2.3501073688969316},{"delta":0.75,"premium":3.81611374407583,"strike":44.51184834123223,"iv":0.3741516587677725,"gamma":0.06331848341232227,"theta":-0.030633175355450237,"vega":0.04221753554502369,"rho":0.024769681195872577,"breakevenPct":1.9577259183714368},{"delta":0.8,"premium":4.608247422680413,"strike":43.54639175257732,"iv":0.39459381443298974,"gamma":0.05321030927835051,"theta":-0.02892783505154639,"vega":0.037304123711340204,"rho":0.02607606910328884,"breakevenPct":1.5920657705859398},{"delta":0.85,"premium":5.880722891566263,"strike":42.13253012048193,"iv":0.43934337349397584,"gamma":0.0397397590361446,"theta":-0.027212048192771086,"vega":0.031083132530120492,"rho":0.02702168654456289,"breakevenPct":1.2937827258400731},{"delta":0.9,"premium":7.204324324324325,"strike":40.627027027027026,"iv":0.4574843243243244,"gamma":0.02879945945945945,"theta":-0.022215135135135133,"vega":0.02340648648648648,"rho":0.027906651260409802,"breakevenPct":0.9100239479986341}],"put":[{"delta":0.1,"premium":0.40731477287359585,"strike":39.436452153418095,"iv":0.5541667902307073,"gamma":0.02277511305007554,"theta":-0.022117372646143718,"vega":0.02278478899330388,"rho":-0.004220244867998546,"breakevenPct":17.66004772037025},{"delta":0.15,"premium":0.6913520074630172,"strike":40.32704014926034,"iv":0.6186540803656434,"gamma":0.028386738583250314,"theta":-0.03234187935677454,"vega":0.030995081607240065,"rho":-0.006355129222377629,"breakevenPct":16.38040476414066},{"delta":0.2,"premium":0.7840670770818824,"strike":42.72711384721255,"iv":0.4936820687658667,"gamma":0.04261430178641276,"theta":-0.0306224982083661,"vega":0.03717782667837072,"rho":-0.008393584000595996,"breakevenPct":11.512559556686357},{"delta":0.25,"premium":0.9135473502707102,"strike":44.1354735027071,"iv":0.433438666996469,"gamma":0.05519842734238986,"theta":-0.030222571201519027,"vega":0.042226336180916535,"rho":-0.010450105923724513,"breakevenPct":8.814501788108874},{"delta":0.3,"premium":1.02512405224067,"strike":45.200992417925356,"iv":0.38334412021827274,"gamma":0.06833455597420988,"theta":-0.028839677068228483,"vega":0.04615062785592343,"rho":-0.012495509880671196,"breakevenPct":6.801965473239049},{"delta":0.35,"premium":1.137372821680988,"strike":46.041242738936624,"iv":0.343800320741456,"gamma":0.08092785289299446,"theta":-0.027249074502384087,"vega":0.049233678624490886,"rho":-0.01453392819786318,"breakevenPct":5.266097220979662},{"delta":0.4,"premium":1.3151399281822316,"strike":46.63379976060744,"iv":0.32779270594451165,"gamma":0.08807998336703991,"theta":-0.026724306577548432,"vega":0.05125241865879813,"rho":-0.016540466541889138,"breakevenPct":4.39101301176116},{"delta":0.45,"premium":1.5329386437029064,"strike":47.205597416576964,"iv":0.31841399354144245,"gamma":0.09260279870828848,"theta":-0.026420559741657697,"vega":0.05264391819160387,"rho":-0.018584688062384905,"breakevenPct":3.644179804063162},{"delta":0.5,"premium":1.8155005382131324,"strike":47.74381054897739,"iv":0.3197595263724435,"gamma":0.0928719052744887,"theta":-0.026474381054897737,"vega":0.053020667384284174,"rho":-0.020689873465232354,"breakevenPct":3.1048312009192776},{"delta":0.55,"premium":2.1139281828073995,"strike":48.28509249183895,"iv":0.3188890097932535,"gamma":0.0923727965179543,"theta":-0.025872796517954297,"vega":0.052572796517954296,"rho":-0.02280367350947957,"breakevenPct":2.59248036069292},{"delta":0.6,"premium":2.42676822633297,"strike":48.82916213275299,"iv":0.3160054406964091,"gamma":0.09117584330794343,"theta":-0.024675843307943417,"vega":0.05137584330794341,"rho":-0.024925299067670072,"breakevenPct":2.104654205864929},{"delta":0.65,"premium":2.6375675675675674,"strike":49.26486486486486,"iv":0.2995789189189189,"gamma":0.09156810810810811,"theta":-0.021783783783783782,"vega":0.04885459459459459,"rho":-0.026972135064513677,"breakevenPct":1.6301744782757406},{"delta":0.7,"premium":2.8016602316602315,"strike":49.65096525096525,"iv":0.27695343629343633,"gamma":0.09268779922779924,"theta":-0.01811583011583012,"vega":0.045727181467181466,"rho":-0.028984737938525018,"breakevenPct":1.161803756740466},{"delta":0.75,"premium":2.9920814479638014,"strike":50.05429864253394,"iv":0.25602760180995476,"gamma":0.09270633484162896,"theta":-0.01451764705882353,"vega":0.04237873303167421,"rho":-0.03101199241072131,"breakevenPct":0.7126219523836826},{"delta":0.8,"premium":3.430429864253394,"strike":50.619909502262445,"iv":0.2511067873303167,"gamma":0.08235565610859727,"theta":-0.01157647058823529,"vega":0.03694886877828054,"rho":-0.03317721609915916,"breakevenPct":0.44413578479103516},{"delta":0.85,"premium":5.745965417867435,"strike":52.95677233429395,"iv":0.3527161383285302,"gamma":0.049382132564841495,"theta":-0.014089913544668587,"vega":0.031120172910662828,"rho":-0.036705782525860285,"breakevenPct":0.40826128722381505},{"delta":0.9,"premium":4.845389048991354,"strike":52.236311239193085,"iv":0.2563184438040345,"gamma":0.05075100864553314,"theta":-0.00558847262247838,"vega":0.023123054755043223,"rho":-0.0378680850069253,"breakevenPct":0.18026726978684537}]}},"errors":["fundamentals:provider_http_429"],"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"}}