{"symbol":"DFAU","url":"https://intraalpha.com/companies/DFAU","capturedAt":"2026-10-25T16:31:34.617Z","state":"ready","quote":{"symbol":"DFAU","last_price":52.4,"prev_close":52.7,"regular_close":52.4,"change":-0.3,"change_pct":-0.5693,"regular_change":-0.3,"regular_change_pct":-0.5693,"extended_change":0,"extended_change_pct":0,"bid":50,"ask":53.67,"bid_size":100,"ask_size":900,"volume":488546,"vwap":52.448891,"open":52.4,"high":52.615,"low":52.26,"close":52.4,"trade_count":2102,"last_trade_at":"2026-10-24T00:00:00.167796324Z","last_quote_at":"2026-10-23T23:59:55.593968339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T12:31:12.972605217-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12800000000,"net_expense_ratio":0.0012,"portfolio_turnover":0.05,"dividend_yield":0.009,"inception_date":"2020-11-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T16:31:34.035330+00:00"},"optionObservedAt":"2026-10-23T19:55:03.189Z","bars":[{"c":52.81,"h":52.84,"l":52.77,"n":42,"o":52.77,"t":"2026-10-19T13:30:00Z","v":18261,"vw":52.806414},{"c":52.78,"h":52.8,"l":52.77,"n":29,"o":52.78,"t":"2026-10-19T13:35:00Z","v":3321,"vw":52.785785},{"c":52.76,"h":52.79,"l":52.76,"n":16,"o":52.77,"t":"2026-10-19T13:40:00Z","v":1097,"vw":52.779605},{"c":52.7599,"h":52.7599,"l":52.74,"n":19,"o":52.74,"t":"2026-10-19T13:45:00Z","v":13663,"vw":52.75648},{"c":52.725,"h":52.74,"l":52.725,"n":10,"o":52.735,"t":"2026-10-19T13:50:00Z","v":1043,"vw":52.729608},{"c":52.715,"h":52.7495,"l":52.715,"n":19,"o":52.72,"t":"2026-10-19T13:55:00Z","v":4091,"vw":52.738142},{"c":52.695,"h":52.74,"l":52.695,"n":36,"o":52.74,"t":"2026-10-19T14:00:00Z","v":10160,"vw":52.730511},{"c":52.715,"h":52.735,"l":52.715,"n":32,"o":52.7224,"t":"2026-10-19T14:05:00Z","v":1858,"vw":52.730137},{"c":52.8001,"h":52.8001,"l":52.785,"n":8,"o":52.785,"t":"2026-10-19T14:10:00Z","v":4215,"vw":52.799488},{"c":52.8599,"h":52.8701,"l":52.8499,"n":29,"o":52.85,"t":"2026-10-19T14:15:00Z","v":10024,"vw":52.860683},{"c":52.85,"h":52.86,"l":52.84,"n":13,"o":52.84,"t":"2026-10-19T14:20:00Z","v":766,"vw":52.854167},{"c":52.83,"h":52.8399,"l":52.825,"n":15,"o":52.825,"t":"2026-10-19T14:25:00Z","v":1385,"vw":52.834865},{"c":52.79,"h":52.8,"l":52.78,"n":13,"o":52.8,"t":"2026-10-19T14:30:00Z","v":2530,"vw":52.787899},{"c":52.76,"h":52.77,"l":52.76,"n":12,"o":52.77,"t":"2026-10-19T14:35:00Z","v":644,"vw":52.768333},{"c":52.7701,"h":52.7701,"l":52.7701,"n":3,"o":52.7701,"t":"2026-10-19T14:40:00Z","v":122,"vw":52.7701},{"c":52.815,"h":52.815,"l":52.815,"n":2,"o":52.815,"t":"2026-10-19T14:45:00Z","v":168,"vw":52.815},{"c":52.795,"h":52.795,"l":52.78,"n":6,"o":52.78,"t":"2026-10-19T14:50:00Z","v":574,"vw":52.78414},{"c":52.805,"h":52.805,"l":52.8,"n":7,"o":52.8,"t":"2026-10-19T14:55:00Z","v":424,"vw":52.803789},{"c":52.86,"h":52.86,"l":52.825,"n":7,"o":52.825,"t":"2026-10-19T15:00:00Z","v":1223,"vw":52.844926},{"c":52.85,"h":52.87,"l":52.85,"n":27,"o":52.85,"t":"2026-10-19T15:05:00Z","v":3250,"vw":52.855672},{"c":52.86,"h":52.86,"l":52.85,"n":9,"o":52.85,"t":"2026-10-19T15:10:00Z","v":409,"vw":52.853333},{"c":52.89,"h":52.89,"l":52.87,"n":13,"o":52.875,"t":"2026-10-19T15:15:00Z","v":1202,"vw":52.879769},{"c":52.9201,"h":52.9201,"l":52.89,"n":16,"o":52.8907,"t":"2026-10-19T15:20:00Z","v":2424,"vw":52.909214},{"c":52.9497,"h":52.95,"l":52.9301,"n":12,"o":52.9301,"t":"2026-10-19T15:25:00Z","v":1942,"vw":52.93864},{"c":52.945,"h":52.945,"l":52.915,"n":24,"o":52.935,"t":"2026-10-19T15:30:00Z","v":4633,"vw":52.921935},{"c":52.96,"h":52.975,"l":52.95,"n":14,"o":52.95,"t":"2026-10-19T15:35:00Z","v":1364,"vw":52.966448},{"c":52.955,"h":52.9601,"l":52.955,"n":16,"o":52.955,"t":"2026-10-19T15:40:00Z","v":5910,"vw":52.955284},{"c":52.925,"h":52.95,"l":52.925,"n":12,"o":52.95,"t":"2026-10-19T15:45:00Z","v":2034,"vw":52.93329},{"c":52.94,"h":52.95,"l":52.94,"n":16,"o":52.94,"t":"2026-10-19T15:50:00Z","v":9109,"vw":52.941075},{"c":52.91,"h":52.945,"l":52.905,"n":38,"o":52.92,"t":"2026-10-19T15:55:00Z","v":5544,"vw":52.931176},{"c":52.84,"h":52.885,"l":52.802,"n":15,"o":52.885,"t":"2026-10-19T16:00:00Z","v":3251,"vw":52.840695},{"c":52.82,"h":52.825,"l":52.8194,"n":10,"o":52.825,"t":"2026-10-19T16:05:00Z","v":3809,"vw":52.823883},{"c":52.8499,"h":52.8499,"l":52.84,"n":8,"o":52.84,"t":"2026-10-19T16:10:00Z","v":2355,"vw":52.843157},{"c":52.84,"h":52.86,"l":52.84,"n":21,"o":52.85,"t":"2026-10-19T16:15:00Z","v":5883,"vw":52.847475},{"c":52.825,"h":52.83,"l":52.82,"n":15,"o":52.825,"t":"2026-10-19T16:20:00Z","v":7931,"vw":52.827733},{"c":52.83,"h":52.8301,"l":52.804,"n":16,"o":52.83,"t":"2026-10-19T16:25:00Z","v":1423,"vw":52.826211},{"c":52.8046,"h":52.825,"l":52.8046,"n":17,"o":52.825,"t":"2026-10-19T16:30:00Z","v":3967,"vw":52.808454},{"c":52.8079,"h":52.825,"l":52.8079,"n":16,"o":52.81,"t":"2026-10-19T16:35:00Z","v":9179,"vw":52.811961},{"c":52.8245,"h":52.8245,"l":52.8,"n":9,"o":52.8,"t":"2026-10-19T16:40:00Z","v":1522,"vw":52.817405},{"c":52.8,"h":52.8,"l":52.8,"n":6,"o":52.8,"t":"2026-10-19T16:45:00Z","v":5825,"vw":52.8},{"c":52.785,"h":52.7999,"l":52.78,"n":21,"o":52.795,"t":"2026-10-19T16:50:00Z","v":3693,"vw":52.793364},{"c":52.7793,"h":52.79,"l":52.7793,"n":11,"o":52.79,"t":"2026-10-19T16:55:00Z","v":2344,"vw":52.785736},{"c":52.7781,"h":52.7794,"l":52.7689,"n":26,"o":52.7794,"t":"2026-10-19T17:00:00Z","v":5300,"vw":52.776292},{"c":52.765,"h":52.778,"l":52.76,"n":26,"o":52.778,"t":"2026-10-19T17:05:00Z","v":4100,"vw":52.763127},{"c":52.785,"h":52.785,"l":52.745,"n":10,"o":52.745,"t":"2026-10-19T17:10:00Z","v":1234,"vw":52.759432},{"c":52.79,"h":52.79,"l":52.765,"n":5,"o":52.7701,"t":"2026-10-19T17:15:00Z","v":736,"vw":52.778614},{"c":52.76,"h":52.76,"l":52.76,"n":9,"o":52.76,"t":"2026-10-19T17:20:00Z","v":1132,"vw":52.76},{"c":52.785,"h":52.785,"l":52.785,"n":5,"o":52.785,"t":"2026-10-19T17:25:00Z","v":2378,"vw":52.785},{"c":52.765,"h":52.765,"l":52.765,"n":3,"o":52.765,"t":"2026-10-19T17:30:00Z","v":221,"vw":52.765},{"c":52.76,"h":52.77,"l":52.7521,"n":12,"o":52.77,"t":"2026-10-19T17:35:00Z","v":1169,"vw":52.760255},{"c":52.78,"h":52.78,"l":52.755,"n":9,"o":52.755,"t":"2026-10-19T17:40:00Z","v":1318,"vw":52.7735},{"c":52.75,"h":52.77,"l":52.75,"n":19,"o":52.76,"t":"2026-10-19T17:45:00Z","v":3440,"vw":52.759556},{"c":52.755,"h":52.76,"l":52.7301,"n":14,"o":52.76,"t":"2026-10-19T17:50:00Z","v":3671,"vw":52.74799},{"c":52.7858,"h":52.7858,"l":52.7425,"n":36,"o":52.7425,"t":"2026-10-19T17:55:00Z","v":21575,"vw":52.763049},{"c":52.775,"h":52.8,"l":52.76,"n":16,"o":52.79,"t":"2026-10-19T18:00:00Z","v":2955,"vw":52.782195},{"c":52.775,"h":52.775,"l":52.7701,"n":2,"o":52.7701,"t":"2026-10-19T18:05:00Z","v":625,"vw":52.770884},{"c":52.795,"h":52.795,"l":52.785,"n":12,"o":52.79,"t":"2026-10-19T18:10:00Z","v":3614,"vw":52.786825},{"c":52.815,"h":52.815,"l":52.8,"n":26,"o":52.8079,"t":"2026-10-19T18:15:00Z","v":2156,"vw":52.808589},{"c":52.7908,"h":52.8021,"l":52.7908,"n":12,"o":52.8021,"t":"2026-10-19T18:20:00Z","v":2154,"vw":52.797051},{"c":52.758,"h":52.77,"l":52.745,"n":9,"o":52.77,"t":"2026-10-19T18:25:00Z","v":3227,"vw":52.749771},{"c":52.75,"h":52.7699,"l":52.7421,"n":42,"o":52.765,"t":"2026-10-19T18:30:00Z","v":33428,"vw":52.756992},{"c":52.76,"h":52.76,"l":52.735,"n":13,"o":52.735,"t":"2026-10-19T18:35:00Z","v":12688,"vw":52.744229},{"c":52.7701,"h":52.7776,"l":52.7701,"n":6,"o":52.7776,"t":"2026-10-19T18:40:00Z","v":1555,"vw":52.772598},{"c":52.805,"h":52.805,"l":52.785,"n":14,"o":52.785,"t":"2026-10-19T18:45:00Z","v":7097,"vw":52.790719},{"c":52.78,"h":52.79,"l":52.78,"n":28,"o":52.785,"t":"2026-10-19T18:50:00Z","v":3471,"vw":52.782386},{"c":52.79,"h":52.7901,"l":52.775,"n":17,"o":52.775,"t":"2026-10-19T18:55:00Z","v":2583,"vw":52.785868},{"c":52.795,"h":52.795,"l":52.795,"n":11,"o":52.795,"t":"2026-10-19T19:00:00Z","v":2045,"vw":52.795},{"c":52.785,"h":52.8199,"l":52.785,"n":19,"o":52.8101,"t":"2026-10-19T19:05:00Z","v":3328,"vw":52.796632},{"c":52.79,"h":52.795,"l":52.785,"n":20,"o":52.785,"t":"2026-10-19T19:10:00Z","v":6648,"vw":52.790682},{"c":52.83,"h":52.83,"l":52.795,"n":61,"o":52.795,"t":"2026-10-19T19:15:00Z","v":24346,"vw":52.811976},{"c":52.845,"h":52.845,"l":52.81,"n":19,"o":52.83,"t":"2026-10-19T19:20:00Z","v":9850,"vw":52.815507},{"c":52.82,"h":52.836,"l":52.82,"n":6,"o":52.83,"t":"2026-10-19T19:25:00Z","v":1722,"vw":52.827451},{"c":52.82,"h":52.8399,"l":52.815,"n":33,"o":52.815,"t":"2026-10-19T19:30:00Z","v":15605,"vw":52.828522},{"c":52.8399,"h":52.845,"l":52.825,"n":26,"o":52.825,"t":"2026-10-19T19:35:00Z","v":8395,"vw":52.834053},{"c":52.825,"h":52.835,"l":52.825,"n":9,"o":52.835,"t":"2026-10-19T19:40:00Z","v":1243,"vw":52.828588},{"c":52.8051,"h":52.815,"l":52.8051,"n":29,"o":52.815,"t":"2026-10-19T19:45:00Z","v":2994,"vw":52.80872},{"c":52.74,"h":52.8,"l":52.74,"n":32,"o":52.8,"t":"2026-10-19T19:50:00Z","v":4990,"vw":52.788318},{"c":52.715,"h":52.76,"l":52.715,"n":72,"o":52.76,"t":"2026-10-19T19:55:00Z","v":11967,"vw":52.73092},{"c":52.73,"h":52.73,"l":52.73,"n":3,"o":52.73,"t":"2026-10-19T20:00:00Z","v":638,"vw":52.73},{"c":52.66,"h":52.7,"l":52.65,"n":18,"o":52.7,"t":"2026-10-20T13:30:00Z","v":16750,"vw":52.68095},{"c":52.7001,"h":52.7101,"l":52.66,"n":15,"o":52.68,"t":"2026-10-20T13:35:00Z","v":8415,"vw":52.70174},{"c":52.63,"h":52.66,"l":52.61,"n":21,"o":52.66,"t":"2026-10-20T13:40:00Z","v":4854,"vw":52.630759},{"c":52.715,"h":52.715,"l":52.605,"n":17,"o":52.605,"t":"2026-10-20T13:45:00Z","v":7410,"vw":52.679494},{"c":52.76,"h":52.77,"l":52.73,"n":10,"o":52.73,"t":"2026-10-20T13:50:00Z","v":429,"vw":52.753333},{"c":52.85,"h":52.85,"l":52.785,"n":13,"o":52.785,"t":"2026-10-20T13:55:00Z","v":1075,"vw":52.809241},{"c":52.84,"h":52.88,"l":52.84,"n":15,"o":52.85,"t":"2026-10-20T14:00:00Z","v":1261,"vw":52.852074},{"c":52.9,"h":52.9,"l":52.845,"n":32,"o":52.85,"t":"2026-10-20T14:05:00Z","v":13089,"vw":52.881436},{"c":52.91,"h":52.915,"l":52.8701,"n":24,"o":52.9,"t":"2026-10-20T14:10:00Z","v":12973,"vw":52.895526},{"c":52.96,"h":52.96,"l":52.915,"n":7,"o":52.915,"t":"2026-10-20T14:15:00Z","v":877,"vw":52.930505},{"c":53.02,"h":53.02,"l":52.965,"n":79,"o":52.975,"t":"2026-10-20T14:20:00Z","v":16505,"vw":52.96623},{"c":53.09,"h":53.09,"l":53.02,"n":9,"o":53.02,"t":"2026-10-20T14:25:00Z","v":781,"vw":53.039123},{"c":53.07,"h":53.12,"l":53.06,"n":36,"o":53.1,"t":"2026-10-20T14:30:00Z","v":6974,"vw":53.094135},{"c":53.055,"h":53.06,"l":53.055,"n":22,"o":53.055,"t":"2026-10-20T14:35:00Z","v":28795,"vw":53.059777},{"c":53.09,"h":53.09,"l":53.06,"n":20,"o":53.07,"t":"2026-10-20T14:40:00Z","v":4472,"vw":53.083603},{"c":53.08,"h":53.12,"l":53.08,"n":6,"o":53.105,"t":"2026-10-20T14:45:00Z","v":380,"vw":53.101805},{"c":53.105,"h":53.115,"l":53.08,"n":25,"o":53.09,"t":"2026-10-20T14:50:00Z","v":2940,"vw":53.097776},{"c":53.13,"h":53.15,"l":53.13,"n":11,"o":53.15,"t":"2026-10-20T14:55:00Z","v":2546,"vw":53.136056},{"c":53.0799,"h":53.1176,"l":53.0799,"n":20,"o":53.1176,"t":"2026-10-20T15:00:00Z","v":2835,"vw":53.103003},{"c":53.08,"h":53.08,"l":53.075,"n":17,"o":53.075,"t":"2026-10-20T15:05:00Z","v":1997,"vw":53.07651},{"c":52.91,"h":53.07,"l":52.88,"n":42,"o":53.07,"t":"2026-10-20T15:10:00Z","v":9105,"vw":52.987167},{"c":53,"h":53,"l":52.965,"n":25,"o":52.97,"t":"2026-10-20T15:15:00Z","v":4920,"vw":52.990574},{"c":52.95,"h":53,"l":52.95,"n":12,"o":53,"t":"2026-10-20T15:20:00Z","v":4270,"vw":52.954932},{"c":52.9,"h":52.915,"l":52.9,"n":16,"o":52.91,"t":"2026-10-20T15:30:00Z","v":3407,"vw":52.910544},{"c":52.92,"h":52.92,"l":52.92,"n":3,"o":52.92,"t":"2026-10-20T15:35:00Z","v":452,"vw":52.92},{"c":52.98,"h":52.98,"l":52.98,"n":6,"o":52.98,"t":"2026-10-20T15:40:00Z","v":758,"vw":52.98},{"c":52.97,"h":52.97,"l":52.955,"n":6,"o":52.955,"t":"2026-10-20T15:50:00Z","v":1961,"vw":52.960846},{"c":52.985,"h":53,"l":52.9701,"n":18,"o":53,"t":"2026-10-20T15:55:00Z","v":10716,"vw":52.997675},{"c":52.95,"h":52.9921,"l":52.95,"n":18,"o":52.9921,"t":"2026-10-20T16:00:00Z","v":2469,"vw":52.970944},{"c":52.97,"h":52.9763,"l":52.94,"n":19,"o":52.9406,"t":"2026-10-20T16:05:00Z","v":4335,"vw":52.959242},{"c":52.94,"h":52.955,"l":52.94,"n":14,"o":52.955,"t":"2026-10-20T16:10:00Z","v":2288,"vw":52.951361},{"c":52.885,"h":52.955,"l":52.885,"n":30,"o":52.95,"t":"2026-10-20T16:15:00Z","v":8276,"vw":52.936183},{"c":52.9,"h":52.9168,"l":52.885,"n":13,"o":52.885,"t":"2026-10-20T16:20:00Z","v":8862,"vw":52.909355},{"c":52.932,"h":52.932,"l":52.9,"n":11,"o":52.9,"t":"2026-10-20T16:25:00Z","v":686,"vw":52.91896},{"c":52.935,"h":52.9502,"l":52.935,"n":11,"o":52.94,"t":"2026-10-20T16:30:00Z","v":9475,"vw":52.944387},{"c":52.975,"h":52.98,"l":52.96,"n":10,"o":52.96,"t":"2026-10-20T16:35:00Z","v":1602,"vw":52.973573},{"c":52.935,"h":52.97,"l":52.935,"n":23,"o":52.955,"t":"2026-10-20T16:40:00Z","v":10061,"vw":52.959658},{"c":52.9699,"h":52.9699,"l":52.9579,"n":7,"o":52.9579,"t":"2026-10-20T16:45:00Z","v":1271,"vw":52.963257},{"c":52.905,"h":52.905,"l":52.8999,"n":17,"o":52.9,"t":"2026-10-20T16:55:00Z","v":2425,"vw":52.903982},{"c":52.91,"h":52.925,"l":52.8825,"n":39,"o":52.925,"t":"2026-10-20T17:00:00Z","v":5240,"vw":52.906952},{"c":52.895,"h":52.9,"l":52.89,"n":9,"o":52.9,"t":"2026-10-20T17:05:00Z","v":5459,"vw":52.895004},{"c":52.91,"h":52.915,"l":52.91,"n":5,"o":52.915,"t":"2026-10-20T17:10:00Z","v":451,"vw":52.911813},{"c":52.91,"h":52.9299,"l":52.9021,"n":9,"o":52.91,"t":"2026-10-20T17:15:00Z","v":2350,"vw":52.924041},{"c":52.954,"h":52.9679,"l":52.954,"n":12,"o":52.96,"t":"2026-10-20T17:20:00Z","v":2736,"vw":52.957351},{"c":52.95,"h":52.96,"l":52.95,"n":10,"o":52.955,"t":"2026-10-20T17:25:00Z","v":2053,"vw":52.957304},{"c":52.9725,"h":52.985,"l":52.9725,"n":6,"o":52.9801,"t":"2026-10-20T17:30:00Z","v":3959,"vw":52.980155},{"c":52.97,"h":52.97,"l":52.965,"n":7,"o":52.965,"t":"2026-10-20T17:35:00Z","v":369,"vw":52.968333},{"c":52.98,"h":52.99,"l":52.97,"n":18,"o":52.97,"t":"2026-10-20T17:40:00Z","v":7144,"vw":52.981932},{"c":52.9758,"h":52.9808,"l":52.975,"n":5,"o":52.9808,"t":"2026-10-20T17:45:00Z","v":726,"vw":52.976287},{"c":53,"h":53,"l":52.975,"n":30,"o":52.975,"t":"2026-10-20T17:50:00Z","v":4934,"vw":52.996978},{"c":52.975,"h":52.985,"l":52.975,"n":12,"o":52.985,"t":"2026-10-20T17:55:00Z","v":1370,"vw":52.983309},{"c":52.965,"h":52.9806,"l":52.955,"n":28,"o":52.9719,"t":"2026-10-20T18:00:00Z","v":14422,"vw":52.966815},{"c":52.975,"h":52.98,"l":52.96,"n":14,"o":52.96,"t":"2026-10-20T18:05:00Z","v":6507,"vw":52.97369},{"c":52.98,"h":52.985,"l":52.97,"n":20,"o":52.97,"t":"2026-10-20T18:10:00Z","v":2818,"vw":52.97497},{"c":52.958,"h":52.96,"l":52.94,"n":29,"o":52.9524,"t":"2026-10-20T18:25:00Z","v":9574,"vw":52.958111},{"c":52.93,"h":52.9501,"l":52.93,"n":10,"o":52.948,"t":"2026-10-20T18:30:00Z","v":1391,"vw":52.943743},{"c":52.91,"h":52.92,"l":52.91,"n":12,"o":52.915,"t":"2026-10-20T18:35:00Z","v":816,"vw":52.913569},{"c":52.89,"h":52.9151,"l":52.89,"n":7,"o":52.9151,"t":"2026-10-20T18:40:00Z","v":1589,"vw":52.910542},{"c":52.9,"h":52.9,"l":52.895,"n":7,"o":52.895,"t":"2026-10-20T18:45:00Z","v":2804,"vw":52.895185},{"c":52.929,"h":52.93,"l":52.915,"n":12,"o":52.9199,"t":"2026-10-20T18:50:00Z","v":3981,"vw":52.927548},{"c":52.93,"h":52.93,"l":52.93,"n":2,"o":52.93,"t":"2026-10-20T18:55:00Z","v":1134,"vw":52.93},{"c":52.94,"h":52.95,"l":52.94,"n":19,"o":52.94,"t":"2026-10-20T19:00:00Z","v":3984,"vw":52.947095},{"c":52.94,"h":52.9479,"l":52.93,"n":102,"o":52.945,"t":"2026-10-20T19:05:00Z","v":43682,"vw":52.942018},{"c":52.91,"h":52.935,"l":52.91,"n":68,"o":52.935,"t":"2026-10-20T19:10:00Z","v":29939,"vw":52.927526},{"c":52.91,"h":52.918,"l":52.905,"n":18,"o":52.915,"t":"2026-10-20T19:15:00Z","v":12604,"vw":52.910937},{"c":52.871,"h":52.91,"l":52.871,"n":25,"o":52.91,"t":"2026-10-20T19:20:00Z","v":3573,"vw":52.880066},{"c":52.9,"h":52.91,"l":52.872,"n":38,"o":52.872,"t":"2026-10-20T19:25:00Z","v":5888,"vw":52.880393},{"c":52.915,"h":52.9176,"l":52.88,"n":52,"o":52.8925,"t":"2026-10-20T19:30:00Z","v":6882,"vw":52.896677},{"c":52.864,"h":52.915,"l":52.864,"n":30,"o":52.915,"t":"2026-10-20T19:35:00Z","v":2169,"vw":52.886771},{"c":52.915,"h":52.92,"l":52.875,"n":48,"o":52.875,"t":"2026-10-20T19:40:00Z","v":15571,"vw":52.896547},{"c":52.915,"h":52.925,"l":52.915,"n":55,"o":52.9201,"t":"2026-10-20T19:45:00Z","v":2755,"vw":52.91886},{"c":52.9199,"h":52.925,"l":52.89,"n":72,"o":52.91,"t":"2026-10-20T19:50:00Z","v":5903,"vw":52.909269},{"c":52.915,"h":52.9299,"l":52.905,"n":88,"o":52.92,"t":"2026-10-20T19:55:00Z","v":21020,"vw":52.921537},{"c":52.95,"h":52.95,"l":52.93,"n":8,"o":52.93,"t":"2026-10-20T20:00:00Z","v":1858,"vw":52.937717},{"c":52.93,"h":53.1,"l":52.93,"n":7,"o":53.1,"t":"2026-10-21T09:55:00Z","v":211,"vw":53.012524},{"c":53.014,"h":53.13,"l":53,"n":19,"o":53.13,"t":"2026-10-21T13:30:00Z","v":7914,"vw":53.078547},{"c":53.075,"h":53.075,"l":53.025,"n":25,"o":53.035,"t":"2026-10-21T13:35:00Z","v":6821,"vw":53.049127},{"c":53.035,"h":53.08,"l":53.0299,"n":14,"o":53.07,"t":"2026-10-21T13:40:00Z","v":2414,"vw":53.057895},{"c":53.1,"h":53.1,"l":53.08,"n":6,"o":53.08,"t":"2026-10-21T13:45:00Z","v":296,"vw":53.09},{"c":53.075,"h":53.1079,"l":53.06,"n":29,"o":53.1079,"t":"2026-10-21T13:50:00Z","v":6666,"vw":53.070795},{"c":53.09,"h":53.11,"l":53.09,"n":8,"o":53.11,"t":"2026-10-21T13:55:00Z","v":5611,"vw":53.094442},{"c":53.05,"h":53.075,"l":53.05,"n":18,"o":53.07,"t":"2026-10-21T14:00:00Z","v":3237,"vw":53.062052},{"c":52.96,"h":53.015,"l":52.96,"n":31,"o":53.015,"t":"2026-10-21T14:05:00Z","v":11655,"vw":52.975721},{"c":52.96,"h":52.9639,"l":52.95,"n":18,"o":52.96,"t":"2026-10-21T14:10:00Z","v":1811,"vw":52.953756},{"c":52.97,"h":52.97,"l":52.97,"n":4,"o":52.97,"t":"2026-10-21T14:15:00Z","v":107,"vw":52.97},{"c":52.98,"h":52.98,"l":52.955,"n":9,"o":52.955,"t":"2026-10-21T14:20:00Z","v":1303,"vw":52.977303},{"c":52.995,"h":52.995,"l":52.975,"n":9,"o":52.975,"t":"2026-10-21T14:25:00Z","v":1218,"vw":52.981258},{"c":53.025,"h":53.025,"l":53.0006,"n":6,"o":53.0006,"t":"2026-10-21T14:30:00Z","v":1960,"vw":53.006331},{"c":53.01,"h":53.035,"l":53.005,"n":63,"o":53.035,"t":"2026-10-21T14:35:00Z","v":16520,"vw":53.028533},{"c":53.035,"h":53.035,"l":53.015,"n":7,"o":53.02,"t":"2026-10-21T14:40:00Z","v":1478,"vw":53.022145},{"c":53.09,"h":53.09,"l":53.09,"n":2,"o":53.09,"t":"2026-10-21T14:50:00Z","v":107,"vw":53.09},{"c":53.105,"h":53.105,"l":53.1,"n":3,"o":53.1,"t":"2026-10-21T14:55:00Z","v":2214,"vw":53.104513},{"c":53.09,"h":53.09,"l":53.09,"n":1,"o":53.09,"t":"2026-10-21T15:00:00Z","v":100,"vw":53.09},{"c":53.0825,"h":53.0825,"l":53.0825,"n":3,"o":53.0825,"t":"2026-10-21T15:05:00Z","v":170,"vw":53.0825},{"c":53.1193,"h":53.12,"l":53.105,"n":8,"o":53.105,"t":"2026-10-21T15:10:00Z","v":7147,"vw":53.114726},{"c":53.115,"h":53.1275,"l":53.11,"n":6,"o":53.11,"t":"2026-10-21T15:15:00Z","v":3752,"vw":53.112048},{"c":53.0999,"h":53.0999,"l":53.0999,"n":1,"o":53.0999,"t":"2026-10-21T15:20:00Z","v":251,"vw":53.0999},{"c":53.1393,"h":53.1393,"l":53.12,"n":11,"o":53.12,"t":"2026-10-21T15:25:00Z","v":2403,"vw":53.128863},{"c":53.16,"h":53.165,"l":53.1576,"n":13,"o":53.165,"t":"2026-10-21T15:30:00Z","v":3185,"vw":53.161802},{"c":53.19,"h":53.2,"l":53.19,"n":12,"o":53.2,"t":"2026-10-21T15:35:00Z","v":7589,"vw":53.196718},{"c":53.195,"h":53.2,"l":53.19,"n":16,"o":53.19,"t":"2026-10-21T15:40:00Z","v":2655,"vw":53.192793},{"c":53.205,"h":53.21,"l":53.205,"n":9,"o":53.2084,"t":"2026-10-21T15:45:00Z","v":7548,"vw":53.208151},{"c":53.2,"h":53.211,"l":53.2,"n":13,"o":53.211,"t":"2026-10-21T15:50:00Z","v":5983,"vw":53.208244},{"c":53.205,"h":53.205,"l":53.2,"n":24,"o":53.2,"t":"2026-10-21T15:55:00Z","v":44740,"vw":53.200656},{"c":53.2,"h":53.2,"l":53.195,"n":13,"o":53.195,"t":"2026-10-21T16:00:00Z","v":1140,"vw":53.198292},{"c":53.175,"h":53.19,"l":53.17,"n":11,"o":53.19,"t":"2026-10-21T16:05:00Z","v":1068,"vw":53.178317},{"c":53.18,"h":53.195,"l":53.18,"n":41,"o":53.19,"t":"2026-10-21T16:15:00Z","v":5060,"vw":53.186215},{"c":53.19,"h":53.19,"l":53.19,"n":3,"o":53.19,"t":"2026-10-21T16:20:00Z","v":980,"vw":53.19},{"c":53.16,"h":53.1711,"l":53.16,"n":19,"o":53.17,"t":"2026-10-21T16:25:00Z","v":1428,"vw":53.166143},{"c":53.175,"h":53.175,"l":53.16,"n":8,"o":53.16,"t":"2026-10-21T16:30:00Z","v":3286,"vw":53.166279},{"c":53.27,"h":53.27,"l":53.17,"n":73,"o":53.175,"t":"2026-10-21T16:35:00Z","v":21951,"vw":53.203468},{"c":53.2201,"h":53.225,"l":53.21,"n":17,"o":53.22,"t":"2026-10-21T16:40:00Z","v":3668,"vw":53.217914},{"c":53.215,"h":53.22,"l":53.1993,"n":18,"o":53.22,"t":"2026-10-21T16:45:00Z","v":4883,"vw":53.216217},{"c":53.24,"h":53.24,"l":53.235,"n":9,"o":53.235,"t":"2026-10-21T16:50:00Z","v":1559,"vw":53.239164},{"c":53.255,"h":53.255,"l":53.25,"n":10,"o":53.255,"t":"2026-10-21T16:55:00Z","v":2708,"vw":53.254812},{"c":53.235,"h":53.245,"l":53.22,"n":11,"o":53.245,"t":"2026-10-21T17:00:00Z","v":4288,"vw":53.237378},{"c":53.275,"h":53.275,"l":53.26,"n":4,"o":53.261,"t":"2026-10-21T17:05:00Z","v":2008,"vw":53.262016},{"c":53.275,"h":53.275,"l":53.27,"n":12,"o":53.27,"t":"2026-10-21T17:10:00Z","v":10235,"vw":53.270255},{"c":53.285,"h":53.2925,"l":53.2747,"n":20,"o":53.2747,"t":"2026-10-21T17:15:00Z","v":13085,"vw":53.283289},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-10-21T17:20:00Z","v":200,"vw":53.29},{"c":53.275,"h":53.2799,"l":53.27,"n":12,"o":53.2793,"t":"2026-10-21T17:25:00Z","v":2579,"vw":53.274385},{"c":53.2539,"h":53.275,"l":53.24,"n":18,"o":53.275,"t":"2026-10-21T17:30:00Z","v":6907,"vw":53.253587},{"c":53.255,"h":53.265,"l":53.255,"n":2,"o":53.265,"t":"2026-10-21T17:35:00Z","v":1596,"vw":53.263822},{"c":53.285,"h":53.285,"l":53.28,"n":12,"o":53.28,"t":"2026-10-21T17:45:00Z","v":5489,"vw":53.280094},{"c":53.2801,"h":53.2801,"l":53.2801,"n":1,"o":53.2801,"t":"2026-10-21T17:50:00Z","v":125,"vw":53.2801},{"c":53.2701,"h":53.2901,"l":53.2701,"n":10,"o":53.29,"t":"2026-10-21T17:55:00Z","v":2996,"vw":53.287019},{"c":53.275,"h":53.275,"l":53.27,"n":34,"o":53.2701,"t":"2026-10-21T18:05:00Z","v":6936,"vw":53.27145},{"c":53.295,"h":53.295,"l":53.275,"n":6,"o":53.275,"t":"2026-10-21T18:10:00Z","v":1614,"vw":53.286802},{"c":53.305,"h":53.31,"l":53.305,"n":10,"o":53.31,"t":"2026-10-21T18:15:00Z","v":1014,"vw":53.30694},{"c":53.3,"h":53.3099,"l":53.3,"n":28,"o":53.3,"t":"2026-10-21T18:20:00Z","v":10062,"vw":53.303067},{"c":53.305,"h":53.305,"l":53.2999,"n":4,"o":53.2999,"t":"2026-10-21T18:25:00Z","v":8454,"vw":53.301031},{"c":53.3051,"h":53.3051,"l":53.3051,"n":3,"o":53.3051,"t":"2026-10-21T18:30:00Z","v":184,"vw":53.3051},{"c":53.305,"h":53.31,"l":53.305,"n":5,"o":53.31,"t":"2026-10-21T18:35:00Z","v":937,"vw":53.307254},{"c":53.3,"h":53.31,"l":53.3,"n":11,"o":53.305,"t":"2026-10-21T18:40:00Z","v":8394,"vw":53.308769},{"c":53.235,"h":53.3001,"l":53.235,"n":33,"o":53.3001,"t":"2026-10-21T18:45:00Z","v":6897,"vw":53.292579},{"c":53.245,"h":53.245,"l":53.21,"n":22,"o":53.235,"t":"2026-10-21T18:50:00Z","v":5519,"vw":53.239229},{"c":53.145,"h":53.245,"l":53.1401,"n":59,"o":53.245,"t":"2026-10-21T18:55:00Z","v":15817,"vw":53.211525},{"c":53.06,"h":53.12,"l":53.05,"n":19,"o":53.115,"t":"2026-10-21T19:00:00Z","v":3509,"vw":53.093728},{"c":53.1053,"h":53.125,"l":53.085,"n":34,"o":53.095,"t":"2026-10-21T19:05:00Z","v":12272,"vw":53.097713},{"c":53.11,"h":53.115,"l":53.05,"n":44,"o":53.0893,"t":"2026-10-21T19:10:00Z","v":13709,"vw":53.082233},{"c":53.16,"h":53.16,"l":53.13,"n":43,"o":53.13,"t":"2026-10-21T19:15:00Z","v":11177,"vw":53.14456},{"c":53.15,"h":53.165,"l":53.15,"n":26,"o":53.155,"t":"2026-10-21T19:20:00Z","v":2532,"vw":53.155981},{"c":53.215,"h":53.215,"l":53.19,"n":29,"o":53.19,"t":"2026-10-21T19:25:00Z","v":15183,"vw":53.208312},{"c":53.22,"h":53.2201,"l":53.21,"n":55,"o":53.22,"t":"2026-10-21T19:30:00Z","v":27150,"vw":53.214935},{"c":53.2101,"h":53.225,"l":53.2,"n":24,"o":53.225,"t":"2026-10-21T19:35:00Z","v":19522,"vw":53.208884},{"c":53.2,"h":53.2081,"l":53.195,"n":35,"o":53.2,"t":"2026-10-21T19:40:00Z","v":7520,"vw":53.203878},{"c":53.25,"h":53.25,"l":53.2201,"n":38,"o":53.23,"t":"2026-10-21T19:45:00Z","v":7722,"vw":53.237051},{"c":53.25,"h":53.26,"l":53.24,"n":40,"o":53.24,"t":"2026-10-21T19:50:00Z","v":3232,"vw":53.249317},{"c":53.22,"h":53.255,"l":53.22,"n":32,"o":53.255,"t":"2026-10-21T19:55:00Z","v":13595,"vw":53.235395},{"c":53.24,"h":53.24,"l":53.24,"n":3,"o":53.24,"t":"2026-10-21T20:00:00Z","v":4547,"vw":53.24},{"c":52.8375,"h":52.8375,"l":52.74,"n":18,"o":52.74,"t":"2026-10-22T13:30:00Z","v":4436,"vw":52.773155},{"c":52.84,"h":52.84,"l":52.82,"n":22,"o":52.82,"t":"2026-10-22T13:35:00Z","v":1391,"vw":52.834271},{"c":52.7825,"h":52.8384,"l":52.7825,"n":19,"o":52.8384,"t":"2026-10-22T13:40:00Z","v":6094,"vw":52.83335},{"c":52.74,"h":52.77,"l":52.74,"n":23,"o":52.77,"t":"2026-10-22T13:45:00Z","v":2616,"vw":52.753834},{"c":52.75,"h":52.78,"l":52.75,"n":15,"o":52.78,"t":"2026-10-22T13:50:00Z","v":3385,"vw":52.763468},{"c":52.84,"h":52.8476,"l":52.765,"n":14,"o":52.77,"t":"2026-10-22T13:55:00Z","v":2715,"vw":52.82704},{"c":52.87,"h":52.87,"l":52.83,"n":28,"o":52.83,"t":"2026-10-22T14:00:00Z","v":7400,"vw":52.846457},{"c":52.78,"h":52.86,"l":52.78,"n":31,"o":52.86,"t":"2026-10-22T14:05:00Z","v":5171,"vw":52.796481},{"c":52.765,"h":52.7799,"l":52.755,"n":15,"o":52.7799,"t":"2026-10-22T14:10:00Z","v":1044,"vw":52.762346},{"c":52.76,"h":52.76,"l":52.7005,"n":24,"o":52.7005,"t":"2026-10-22T14:15:00Z","v":3373,"vw":52.727093},{"c":52.69,"h":52.725,"l":52.69,"n":11,"o":52.725,"t":"2026-10-22T14:20:00Z","v":4949,"vw":52.715529},{"c":52.595,"h":52.665,"l":52.595,"n":20,"o":52.665,"t":"2026-10-22T14:25:00Z","v":2214,"vw":52.629082},{"c":52.505,"h":52.57,"l":52.505,"n":42,"o":52.57,"t":"2026-10-22T14:30:00Z","v":13664,"vw":52.527494},{"c":52.505,"h":52.525,"l":52.495,"n":16,"o":52.525,"t":"2026-10-22T14:35:00Z","v":4382,"vw":52.508502},{"c":52.54,"h":52.54,"l":52.52,"n":22,"o":52.53,"t":"2026-10-22T14:40:00Z","v":1023,"vw":52.533333},{"c":52.5076,"h":52.5076,"l":52.505,"n":5,"o":52.505,"t":"2026-10-22T14:45:00Z","v":1324,"vw":52.507223},{"c":52.5207,"h":52.5207,"l":52.5199,"n":14,"o":52.5199,"t":"2026-10-22T14:50:00Z","v":1438,"vw":52.520229},{"c":52.5705,"h":52.5705,"l":52.525,"n":20,"o":52.565,"t":"2026-10-22T14:55:00Z","v":6231,"vw":52.549735},{"c":52.56,"h":52.595,"l":52.56,"n":19,"o":52.59,"t":"2026-10-22T15:00:00Z","v":8492,"vw":52.575664},{"c":52.54,"h":52.565,"l":52.54,"n":32,"o":52.56,"t":"2026-10-22T15:05:00Z","v":5840,"vw":52.558488},{"c":52.555,"h":52.56,"l":52.535,"n":34,"o":52.55,"t":"2026-10-22T15:10:00Z","v":8391,"vw":52.543416},{"c":52.615,"h":52.615,"l":52.545,"n":23,"o":52.555,"t":"2026-10-22T15:15:00Z","v":3284,"vw":52.582811},{"c":52.67,"h":52.67,"l":52.645,"n":22,"o":52.645,"t":"2026-10-22T15:20:00Z","v":3790,"vw":52.652145},{"c":52.61,"h":52.66,"l":52.61,"n":12,"o":52.66,"t":"2026-10-22T15:25:00Z","v":1022,"vw":52.638357},{"c":52.5825,"h":52.59,"l":52.58,"n":8,"o":52.59,"t":"2026-10-22T15:30:00Z","v":573,"vw":52.583382},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-10-22T15:35:00Z","v":126,"vw":52.6},{"c":52.57,"h":52.605,"l":52.54,"n":68,"o":52.59,"t":"2026-10-22T15:40:00Z","v":17853,"vw":52.572334},{"c":52.5818,"h":52.6,"l":52.5818,"n":25,"o":52.585,"t":"2026-10-22T15:45:00Z","v":5574,"vw":52.582964},{"c":52.64,"h":52.66,"l":52.6,"n":45,"o":52.6,"t":"2026-10-22T15:50:00Z","v":6203,"vw":52.636799},{"c":52.68,"h":52.68,"l":52.68,"n":5,"o":52.68,"t":"2026-10-22T15:55:00Z","v":207,"vw":52.68},{"c":52.705,"h":52.72,"l":52.69,"n":18,"o":52.69,"t":"2026-10-22T16:00:00Z","v":4352,"vw":52.705453},{"c":52.7095,"h":52.7095,"l":52.67,"n":14,"o":52.67,"t":"2026-10-22T16:05:00Z","v":5787,"vw":52.706732},{"c":52.71,"h":52.72,"l":52.71,"n":5,"o":52.72,"t":"2026-10-22T16:10:00Z","v":209,"vw":52.715},{"c":52.735,"h":52.735,"l":52.722,"n":8,"o":52.73,"t":"2026-10-22T16:15:00Z","v":1543,"vw":52.729903},{"c":52.735,"h":52.77,"l":52.735,"n":18,"o":52.75,"t":"2026-10-22T16:20:00Z","v":3450,"vw":52.747179},{"c":52.73,"h":52.755,"l":52.73,"n":22,"o":52.75,"t":"2026-10-22T16:25:00Z","v":5727,"vw":52.740678},{"c":52.675,"h":52.705,"l":52.675,"n":11,"o":52.705,"t":"2026-10-22T16:30:00Z","v":4894,"vw":52.690009},{"c":52.61,"h":52.655,"l":52.61,"n":22,"o":52.655,"t":"2026-10-22T16:35:00Z","v":2940,"vw":52.638667},{"c":52.58,"h":52.61,"l":52.58,"n":8,"o":52.61,"t":"2026-10-22T16:40:00Z","v":1283,"vw":52.601777},{"c":52.545,"h":52.5699,"l":52.535,"n":12,"o":52.5699,"t":"2026-10-22T16:45:00Z","v":12148,"vw":52.560567},{"c":52.5981,"h":52.5981,"l":52.535,"n":11,"o":52.535,"t":"2026-10-22T16:50:00Z","v":5379,"vw":52.571641},{"c":52.605,"h":52.6101,"l":52.6,"n":14,"o":52.6,"t":"2026-10-22T16:55:00Z","v":3626,"vw":52.607082},{"c":52.58,"h":52.648,"l":52.58,"n":7,"o":52.648,"t":"2026-10-22T17:00:00Z","v":3445,"vw":52.64381},{"c":52.545,"h":52.5577,"l":52.545,"n":4,"o":52.5577,"t":"2026-10-22T17:05:00Z","v":1028,"vw":52.546377},{"c":52.565,"h":52.565,"l":52.5521,"n":7,"o":52.5521,"t":"2026-10-22T17:10:00Z","v":1742,"vw":52.558256},{"c":52.58,"h":52.585,"l":52.575,"n":42,"o":52.575,"t":"2026-10-22T17:15:00Z","v":8128,"vw":52.578605},{"c":52.6001,"h":52.6001,"l":52.5722,"n":6,"o":52.575,"t":"2026-10-22T17:20:00Z","v":746,"vw":52.580581},{"c":52.5707,"h":52.585,"l":52.5701,"n":8,"o":52.585,"t":"2026-10-22T17:25:00Z","v":1841,"vw":52.582833},{"c":52.625,"h":52.625,"l":52.61,"n":9,"o":52.61,"t":"2026-10-22T17:40:00Z","v":3126,"vw":52.616383},{"c":52.6,"h":52.615,"l":52.6,"n":26,"o":52.615,"t":"2026-10-22T17:45:00Z","v":953,"vw":52.609481},{"c":52.585,"h":52.5883,"l":52.5801,"n":7,"o":52.5801,"t":"2026-10-22T17:50:00Z","v":6419,"vw":52.587137},{"c":52.57,"h":52.6,"l":52.57,"n":8,"o":52.595,"t":"2026-10-22T17:55:00Z","v":916,"vw":52.583692},{"c":52.495,"h":52.5681,"l":52.495,"n":15,"o":52.565,"t":"2026-10-22T18:00:00Z","v":3115,"vw":52.542757},{"c":52.555,"h":52.555,"l":52.525,"n":12,"o":52.525,"t":"2026-10-22T18:05:00Z","v":856,"vw":52.536242},{"c":52.57,"h":52.57,"l":52.57,"n":3,"o":52.57,"t":"2026-10-22T18:10:00Z","v":448,"vw":52.57},{"c":52.5966,"h":52.5966,"l":52.565,"n":9,"o":52.57,"t":"2026-10-22T18:15:00Z","v":2647,"vw":52.590692},{"c":52.625,"h":52.639,"l":52.615,"n":20,"o":52.63,"t":"2026-10-22T18:20:00Z","v":7420,"vw":52.625712},{"c":52.54,"h":52.61,"l":52.54,"n":10,"o":52.61,"t":"2026-10-22T18:25:00Z","v":2715,"vw":52.58847},{"c":52.535,"h":52.55,"l":52.52,"n":14,"o":52.52,"t":"2026-10-22T18:30:00Z","v":6963,"vw":52.533948},{"c":52.53,"h":52.54,"l":52.5234,"n":10,"o":52.54,"t":"2026-10-22T18:35:00Z","v":34367,"vw":52.539034},{"c":52.53,"h":52.53,"l":52.515,"n":9,"o":52.515,"t":"2026-10-22T18:40:00Z","v":2361,"vw":52.525715},{"c":52.545,"h":52.545,"l":52.5407,"n":6,"o":52.545,"t":"2026-10-22T18:45:00Z","v":916,"vw":52.544056},{"c":52.53,"h":52.545,"l":52.52,"n":8,"o":52.54,"t":"2026-10-22T18:50:00Z","v":2818,"vw":52.537238},{"c":52.5199,"h":52.555,"l":52.5199,"n":22,"o":52.54,"t":"2026-10-22T18:55:00Z","v":8203,"vw":52.526677},{"c":52.5,"h":52.52,"l":52.485,"n":52,"o":52.5007,"t":"2026-10-22T19:00:00Z","v":8673,"vw":52.503007},{"c":52.535,"h":52.545,"l":52.515,"n":36,"o":52.5161,"t":"2026-10-22T19:05:00Z","v":10853,"vw":52.533993},{"c":52.585,"h":52.585,"l":52.535,"n":13,"o":52.54,"t":"2026-10-22T19:10:00Z","v":1158,"vw":52.568927},{"c":52.58,"h":52.58,"l":52.55,"n":28,"o":52.555,"t":"2026-10-22T19:15:00Z","v":12014,"vw":52.566358},{"c":52.565,"h":52.595,"l":52.5601,"n":22,"o":52.58,"t":"2026-10-22T19:20:00Z","v":4955,"vw":52.575786},{"c":52.58,"h":52.58,"l":52.575,"n":13,"o":52.575,"t":"2026-10-22T19:25:00Z","v":1936,"vw":52.578314},{"c":52.57,"h":52.615,"l":52.5624,"n":34,"o":52.615,"t":"2026-10-22T19:30:00Z","v":19349,"vw":52.570682},{"c":52.55,"h":52.5524,"l":52.54,"n":34,"o":52.54,"t":"2026-10-22T19:35:00Z","v":8381,"vw":52.543363},{"c":52.54,"h":52.5501,"l":52.54,"n":20,"o":52.55,"t":"2026-10-22T19:40:00Z","v":1606,"vw":52.549005},{"c":52.54,"h":52.5459,"l":52.52,"n":63,"o":52.5459,"t":"2026-10-22T19:45:00Z","v":7023,"vw":52.533771},{"c":52.6425,"h":52.65,"l":52.56,"n":56,"o":52.56,"t":"2026-10-22T19:50:00Z","v":11633,"vw":52.637985},{"c":52.675,"h":52.675,"l":52.645,"n":46,"o":52.65,"t":"2026-10-22T19:55:00Z","v":16236,"vw":52.664203},{"c":52.7,"h":52.7,"l":52.7,"n":4,"o":52.7,"t":"2026-10-22T20:00:00Z","v":2197,"vw":52.7},{"c":53.2515,"h":53.2515,"l":52.61,"n":38,"o":52.66,"t":"2026-10-22T21:55:00Z","v":5740,"vw":52.985914},{"c":52.4,"h":52.4,"l":52.4,"n":7,"o":52.4,"t":"2026-10-23T13:30:00Z","v":1047,"vw":52.4},{"c":52.33,"h":52.36,"l":52.33,"n":17,"o":52.36,"t":"2026-10-23T13:35:00Z","v":2474,"vw":52.345223},{"c":52.401,"h":52.42,"l":52.33,"n":18,"o":52.33,"t":"2026-10-23T13:40:00Z","v":3696,"vw":52.380147},{"c":52.404,"h":52.41,"l":52.38,"n":26,"o":52.4,"t":"2026-10-23T13:45:00Z","v":3910,"vw":52.393962},{"c":52.42,"h":52.445,"l":52.4,"n":24,"o":52.42,"t":"2026-10-23T13:50:00Z","v":2839,"vw":52.425249},{"c":52.43,"h":52.43,"l":52.385,"n":26,"o":52.3899,"t":"2026-10-23T13:55:00Z","v":3522,"vw":52.398009},{"c":52.4,"h":52.4588,"l":52.4,"n":86,"o":52.44,"t":"2026-10-23T14:00:00Z","v":9560,"vw":52.429388},{"c":52.405,"h":52.4103,"l":52.38,"n":24,"o":52.41,"t":"2026-10-23T14:05:00Z","v":5625,"vw":52.406592},{"c":52.38,"h":52.4,"l":52.35,"n":27,"o":52.4,"t":"2026-10-23T14:10:00Z","v":4571,"vw":52.368168},{"c":52.2999,"h":52.36,"l":52.28,"n":25,"o":52.36,"t":"2026-10-23T14:15:00Z","v":3944,"vw":52.306906},{"c":52.3,"h":52.34,"l":52.29,"n":83,"o":52.29,"t":"2026-10-23T14:20:00Z","v":29493,"vw":52.323356},{"c":52.3,"h":52.315,"l":52.26,"n":19,"o":52.31,"t":"2026-10-23T14:25:00Z","v":6334,"vw":52.305477},{"c":52.35,"h":52.35,"l":52.325,"n":10,"o":52.33,"t":"2026-10-23T14:30:00Z","v":815,"vw":52.338259},{"c":52.38,"h":52.38,"l":52.32,"n":15,"o":52.33,"t":"2026-10-23T14:35:00Z","v":1555,"vw":52.348244},{"c":52.43,"h":52.44,"l":52.43,"n":8,"o":52.43,"t":"2026-10-23T14:40:00Z","v":661,"vw":52.431786},{"c":52.52,"h":52.52,"l":52.49,"n":36,"o":52.49,"t":"2026-10-23T14:45:00Z","v":6696,"vw":52.502322},{"c":52.555,"h":52.56,"l":52.54,"n":17,"o":52.54,"t":"2026-10-23T14:50:00Z","v":11017,"vw":52.543913},{"c":52.57,"h":52.58,"l":52.55,"n":22,"o":52.55,"t":"2026-10-23T14:55:00Z","v":4319,"vw":52.566517},{"c":52.54,"h":52.57,"l":52.519,"n":28,"o":52.57,"t":"2026-10-23T15:00:00Z","v":3145,"vw":52.544353},{"c":52.55,"h":52.555,"l":52.54,"n":14,"o":52.55,"t":"2026-10-23T15:05:00Z","v":1568,"vw":52.545209},{"c":52.54,"h":52.57,"l":52.51,"n":32,"o":52.51,"t":"2026-10-23T15:10:00Z","v":10638,"vw":52.554592},{"c":52.57,"h":52.58,"l":52.535,"n":13,"o":52.535,"t":"2026-10-23T15:15:00Z","v":6821,"vw":52.574901},{"c":52.57,"h":52.57,"l":52.55,"n":22,"o":52.555,"t":"2026-10-23T15:20:00Z","v":2775,"vw":52.554953},{"c":52.6,"h":52.615,"l":52.565,"n":21,"o":52.565,"t":"2026-10-23T15:25:00Z","v":4047,"vw":52.601837},{"c":52.61,"h":52.61,"l":52.58,"n":34,"o":52.59,"t":"2026-10-23T15:30:00Z","v":5737,"vw":52.588332},{"c":52.56,"h":52.605,"l":52.55,"n":17,"o":52.605,"t":"2026-10-23T15:35:00Z","v":1442,"vw":52.575038},{"c":52.54,"h":52.57,"l":52.5399,"n":8,"o":52.57,"t":"2026-10-23T15:40:00Z","v":1321,"vw":52.544572},{"c":52.55,"h":52.55,"l":52.54,"n":4,"o":52.54,"t":"2026-10-23T15:45:00Z","v":211,"vw":52.545},{"c":52.56,"h":52.575,"l":52.56,"n":12,"o":52.56,"t":"2026-10-23T15:50:00Z","v":1280,"vw":52.568061},{"c":52.6,"h":52.6,"l":52.555,"n":9,"o":52.555,"t":"2026-10-23T15:55:00Z","v":1750,"vw":52.574072},{"c":52.5897,"h":52.6,"l":52.58,"n":19,"o":52.6,"t":"2026-10-23T16:00:00Z","v":8491,"vw":52.58985},{"c":52.59,"h":52.595,"l":52.58,"n":12,"o":52.585,"t":"2026-10-23T16:05:00Z","v":4800,"vw":52.585986},{"c":52.58,"h":52.59,"l":52.58,"n":6,"o":52.5865,"t":"2026-10-23T16:10:00Z","v":2192,"vw":52.586579},{"c":52.56,"h":52.56,"l":52.55,"n":6,"o":52.55,"t":"2026-10-23T16:15:00Z","v":1035,"vw":52.557216},{"c":52.5,"h":52.545,"l":52.5,"n":29,"o":52.54,"t":"2026-10-23T16:20:00Z","v":5384,"vw":52.535987},{"c":52.5099,"h":52.5158,"l":52.505,"n":20,"o":52.51,"t":"2026-10-23T16:25:00Z","v":4305,"vw":52.511118},{"c":52.53,"h":52.53,"l":52.51,"n":5,"o":52.51,"t":"2026-10-23T16:30:00Z","v":393,"vw":52.516667},{"c":52.5324,"h":52.56,"l":52.525,"n":28,"o":52.54,"t":"2026-10-23T16:35:00Z","v":9432,"vw":52.548021},{"c":52.576,"h":52.576,"l":52.555,"n":16,"o":52.555,"t":"2026-10-23T16:40:00Z","v":3088,"vw":52.569499},{"c":52.5593,"h":52.58,"l":52.5593,"n":15,"o":52.565,"t":"2026-10-23T16:45:00Z","v":1612,"vw":52.567336},{"c":52.48,"h":52.54,"l":52.48,"n":13,"o":52.54,"t":"2026-10-23T16:50:00Z","v":903,"vw":52.502982},{"c":52.48,"h":52.5,"l":52.48,"n":9,"o":52.495,"t":"2026-10-23T16:55:00Z","v":6399,"vw":52.481252},{"c":52.48,"h":52.49,"l":52.472,"n":11,"o":52.485,"t":"2026-10-23T17:00:00Z","v":7935,"vw":52.487105},{"c":52.44,"h":52.479,"l":52.44,"n":20,"o":52.47,"t":"2026-10-23T17:05:00Z","v":6558,"vw":52.464331},{"c":52.42,"h":52.42,"l":52.415,"n":2,"o":52.415,"t":"2026-10-23T17:10:00Z","v":200,"vw":52.4175},{"c":52.45,"h":52.4501,"l":52.391,"n":12,"o":52.42,"t":"2026-10-23T17:15:00Z","v":9534,"vw":52.398262},{"c":52.41,"h":52.45,"l":52.41,"n":10,"o":52.45,"t":"2026-10-23T17:20:00Z","v":806,"vw":52.436542},{"c":52.42,"h":52.42,"l":52.39,"n":35,"o":52.4,"t":"2026-10-23T17:25:00Z","v":9438,"vw":52.400334},{"c":52.41,"h":52.43,"l":52.41,"n":13,"o":52.43,"t":"2026-10-23T17:30:00Z","v":2785,"vw":52.420669},{"c":52.43,"h":52.43,"l":52.425,"n":6,"o":52.43,"t":"2026-10-23T17:35:00Z","v":408,"vw":52.427537},{"c":52.43,"h":52.445,"l":52.4257,"n":17,"o":52.4257,"t":"2026-10-23T17:40:00Z","v":2232,"vw":52.438587},{"c":52.46,"h":52.465,"l":52.445,"n":16,"o":52.445,"t":"2026-10-23T17:45:00Z","v":2506,"vw":52.45391},{"c":52.45,"h":52.46,"l":52.45,"n":11,"o":52.455,"t":"2026-10-23T17:50:00Z","v":1684,"vw":52.456777},{"c":52.495,"h":52.495,"l":52.47,"n":39,"o":52.475,"t":"2026-10-23T17:55:00Z","v":14864,"vw":52.479379},{"c":52.445,"h":52.475,"l":52.445,"n":21,"o":52.475,"t":"2026-10-23T18:00:00Z","v":5575,"vw":52.45773},{"c":52.46,"h":52.475,"l":52.44,"n":18,"o":52.448,"t":"2026-10-23T18:05:00Z","v":9499,"vw":52.453815},{"c":52.44,"h":52.45,"l":52.43,"n":48,"o":52.45,"t":"2026-10-23T18:10:00Z","v":4729,"vw":52.444822},{"c":52.47,"h":52.4701,"l":52.45,"n":12,"o":52.45,"t":"2026-10-23T18:15:00Z","v":3491,"vw":52.467266},{"c":52.46,"h":52.46,"l":52.46,"n":5,"o":52.46,"t":"2026-10-23T18:20:00Z","v":2230,"vw":52.46},{"c":52.465,"h":52.465,"l":52.46,"n":8,"o":52.46,"t":"2026-10-23T18:30:00Z","v":1026,"vw":52.464421},{"c":52.42,"h":52.46,"l":52.42,"n":20,"o":52.46,"t":"2026-10-23T18:35:00Z","v":662,"vw":52.439},{"c":52.425,"h":52.435,"l":52.41,"n":16,"o":52.41,"t":"2026-10-23T18:40:00Z","v":8365,"vw":52.412414},{"c":52.425,"h":52.425,"l":52.42,"n":5,"o":52.42,"t":"2026-10-23T18:45:00Z","v":392,"vw":52.421667},{"c":52.43,"h":52.445,"l":52.43,"n":20,"o":52.43,"t":"2026-10-23T18:50:00Z","v":2062,"vw":52.438348},{"c":52.4425,"h":52.45,"l":52.4201,"n":24,"o":52.43,"t":"2026-10-23T18:55:00Z","v":3634,"vw":52.431632},{"c":52.44,"h":52.45,"l":52.425,"n":16,"o":52.44,"t":"2026-10-23T19:00:00Z","v":1377,"vw":52.429772},{"c":52.44,"h":52.44,"l":52.42,"n":36,"o":52.44,"t":"2026-10-23T19:05:00Z","v":18160,"vw":52.423894},{"c":52.44,"h":52.455,"l":52.44,"n":11,"o":52.45,"t":"2026-10-23T19:10:00Z","v":2482,"vw":52.452702},{"c":52.44,"h":52.455,"l":52.435,"n":26,"o":52.4414,"t":"2026-10-23T19:15:00Z","v":15217,"vw":52.442855},{"c":52.4299,"h":52.45,"l":52.42,"n":35,"o":52.445,"t":"2026-10-23T19:20:00Z","v":31793,"vw":52.437314},{"c":52.43,"h":52.45,"l":52.42,"n":27,"o":52.435,"t":"2026-10-23T19:25:00Z","v":17568,"vw":52.437368},{"c":52.415,"h":52.43,"l":52.4,"n":44,"o":52.43,"t":"2026-10-23T19:30:00Z","v":14607,"vw":52.418901},{"c":52.4125,"h":52.43,"l":52.4125,"n":22,"o":52.42,"t":"2026-10-23T19:35:00Z","v":6744,"vw":52.42029},{"c":52.4001,"h":52.42,"l":52.4,"n":102,"o":52.405,"t":"2026-10-23T19:40:00Z","v":33917,"vw":52.408308},{"c":52.405,"h":52.42,"l":52.4,"n":100,"o":52.42,"t":"2026-10-23T19:45:00Z","v":8673,"vw":52.410072},{"c":52.4,"h":52.42,"l":52.38,"n":103,"o":52.41,"t":"2026-10-23T19:50:00Z","v":13406,"vw":52.404275},{"c":52.38,"h":52.415,"l":52.38,"n":135,"o":52.38,"t":"2026-10-23T19:55:00Z","v":25827,"vw":52.386752},{"c":52.4,"h":52.4,"l":52.4,"n":6,"o":52.4,"t":"2026-10-23T20:00:00Z","v":507,"vw":52.4},{"c":52.44,"h":53.013,"l":52.35,"n":23,"o":52.39,"t":"2026-10-23T21:20:00Z","v":5093,"vw":52.636912}],"history":[{"c":39.94,"h":40.2,"l":39.705,"n":1816,"o":40.18,"t":"2024-10-23T04:00:00Z","v":575594,"vw":39.944398},{"c":40.01,"h":40.118,"l":39.84,"n":1300,"o":40.1,"t":"2024-10-24T04:00:00Z","v":412202,"vw":39.990673},{"c":39.99,"h":40.36,"l":39.92,"n":1758,"o":40.21,"t":"2024-10-25T04:00:00Z","v":502347,"vw":40.120905},{"c":40.16,"h":40.255,"l":40.15,"n":1337,"o":40.21,"t":"2024-10-28T04:00:00Z","v":294610,"vw":40.19714},{"c":40.2,"h":40.275,"l":39.965,"n":1714,"o":40.05,"t":"2024-10-29T04:00:00Z","v":519048,"vw":40.198857},{"c":40.09,"h":40.35,"l":40.0694,"n":1580,"o":40.13,"t":"2024-10-30T04:00:00Z","v":379650,"vw":40.234946},{"c":39.38,"h":39.87,"l":39.38,"n":1664,"o":39.87,"t":"2024-10-31T04:00:00Z","v":445180,"vw":39.552771},{"c":39.52,"h":39.84,"l":39.5,"n":1905,"o":39.57,"t":"2024-11-01T04:00:00Z","v":325484,"vw":39.660551},{"c":39.46,"h":39.66,"l":39.36,"n":1823,"o":39.52,"t":"2024-11-04T05:00:00Z","v":394288,"vw":39.519827},{"c":39.96,"h":39.965,"l":39.539,"n":1323,"o":39.54,"t":"2024-11-05T05:00:00Z","v":443175,"vw":39.864228},{"c":41.14,"h":41.2,"l":40.72,"n":2016,"o":40.91,"t":"2024-11-06T05:00:00Z","v":396051,"vw":41.033133},{"c":41.43,"h":41.5,"l":41.27,"n":2080,"o":41.3,"t":"2024-11-07T05:00:00Z","v":453337,"vw":41.399862},{"c":41.58,"h":41.67,"l":41.41,"n":1272,"o":41.41,"t":"2024-11-08T05:00:00Z","v":348482,"vw":41.565735},{"c":41.73,"h":41.79,"l":41.61,"n":1137,"o":41.76,"t":"2024-11-11T05:00:00Z","v":336673,"vw":41.70506},{"c":41.57,"h":41.74,"l":41.4,"n":1413,"o":41.7,"t":"2024-11-12T05:00:00Z","v":291640,"vw":41.583143},{"c":41.53,"h":41.7064,"l":41.44,"n":1416,"o":41.58,"t":"2024-11-13T05:00:00Z","v":455003,"vw":41.60688},{"c":41.25,"h":41.58,"l":41.2,"n":1455,"o":41.54,"t":"2024-11-14T05:00:00Z","v":452085,"vw":41.367606},{"c":40.71,"h":41.0654,"l":40.5822,"n":1504,"o":41.06,"t":"2024-11-15T05:00:00Z","v":406696,"vw":40.712504},{"c":40.87,"h":40.97,"l":40.69,"n":1388,"o":40.74,"t":"2024-11-18T05:00:00Z","v":428386,"vw":40.850302},{"c":41.01,"h":41.06,"l":40.57,"n":1545,"o":40.61,"t":"2024-11-19T05:00:00Z","v":426495,"vw":40.918326},{"c":41.05,"h":41.0784,"l":40.675,"n":2241,"o":41.04,"t":"2024-11-20T05:00:00Z","v":685416,"vw":40.85237},{"c":41.36,"h":41.4672,"l":40.94,"n":1806,"o":41.27,"t":"2024-11-21T05:00:00Z","v":367896,"vw":41.31393},{"c":41.59,"h":41.62,"l":41.37,"n":1076,"o":41.37,"t":"2024-11-22T05:00:00Z","v":348035,"vw":41.53653},{"c":41.77,"h":41.9734,"l":41.66,"n":1328,"o":41.87,"t":"2024-11-25T05:00:00Z","v":358154,"vw":41.802758},{"c":41.94,"h":41.9656,"l":41.765,"n":1448,"o":41.86,"t":"2024-11-26T05:00:00Z","v":467002,"vw":41.877221},{"c":41.81,"h":41.99,"l":41.71,"n":1255,"o":41.92,"t":"2024-11-27T05:00:00Z","v":401952,"vw":41.794916},{"c":42.05,"h":42.11,"l":41.91,"n":451,"o":41.91,"t":"2024-11-29T05:00:00Z","v":115480,"vw":42.028099},{"c":42.1,"h":42.1628,"l":42.0118,"n":1546,"o":42.06,"t":"2024-12-02T05:00:00Z","v":698950,"vw":42.110684},{"c":42.12,"h":42.181,"l":42.005,"n":1576,"o":42.11,"t":"2024-12-03T05:00:00Z","v":431662,"vw":42.081465},{"c":42.38,"h":42.39,"l":42.1901,"n":2312,"o":42.23,"t":"2024-12-04T05:00:00Z","v":620829,"vw":42.312896},{"c":42.26,"h":42.4147,"l":42.235,"n":1820,"o":42.4,"t":"2024-12-05T05:00:00Z","v":460305,"vw":42.334239},{"c":42.34,"h":42.42,"l":42.27,"n":1319,"o":42.32,"t":"2024-12-06T05:00:00Z","v":378788,"vw":42.327533},{"c":42.06,"h":42.34,"l":42.04,"n":1814,"o":42.32,"t":"2024-12-09T05:00:00Z","v":520291,"vw":42.146955},{"c":41.89,"h":42.1233,"l":41.8682,"n":2607,"o":42.07,"t":"2024-12-10T05:00:00Z","v":883276,"vw":41.987378},{"c":42.23,"h":42.295,"l":42.115,"n":2237,"o":42.14,"t":"2024-12-11T05:00:00Z","v":1700960,"vw":42.26017},{"c":41.99,"h":42.1614,"l":41.98,"n":1061,"o":42.12,"t":"2024-12-12T05:00:00Z","v":408709,"vw":42.078935},{"c":41.91,"h":42.11,"l":41.8001,"n":1239,"o":42.07,"t":"2024-12-13T05:00:00Z","v":457844,"vw":41.908597},{"c":42.05,"h":42.1299,"l":41.98,"n":1142,"o":41.98,"t":"2024-12-16T05:00:00Z","v":466257,"vw":42.07839},{"c":41.66,"h":41.73,"l":41.5731,"n":2099,"o":41.69,"t":"2024-12-17T05:00:00Z","v":511528,"vw":41.648832},{"c":40.39,"h":41.815,"l":40.355,"n":4029,"o":41.71,"t":"2024-12-18T05:00:00Z","v":874862,"vw":41.366579},{"c":40.37,"h":40.8455,"l":40.37,"n":2694,"o":40.74,"t":"2024-12-19T05:00:00Z","v":876172,"vw":40.569515},{"c":40.83,"h":41.145,"l":40.19,"n":2537,"o":40.21,"t":"2024-12-20T05:00:00Z","v":754733,"vw":40.904835},{"c":41.04,"h":41.08,"l":40.59,"n":2133,"o":40.81,"t":"2024-12-23T05:00:00Z","v":1018828,"vw":40.899007},{"c":41.46,"h":41.47,"l":41.1,"n":935,"o":41.11,"t":"2024-12-24T05:00:00Z","v":445177,"vw":41.278373},{"c":41.51,"h":41.56,"l":41.26,"n":2205,"o":41.36,"t":"2024-12-26T05:00:00Z","v":617959,"vw":41.48761},{"c":41.06,"h":41.28,"l":40.7708,"n":2246,"o":41.28,"t":"2024-12-27T05:00:00Z","v":527264,"vw":40.996586},{"c":40.64,"h":40.87,"l":40.35,"n":1813,"o":40.63,"t":"2024-12-30T05:00:00Z","v":1546275,"vw":40.758788},{"c":40.49,"h":40.81,"l":40.4,"n":2217,"o":40.73,"t":"2024-12-31T05:00:00Z","v":652901,"vw":40.576947},{"c":40.44,"h":40.8694,"l":40.165,"n":2494,"o":40.72,"t":"2025-01-02T05:00:00Z","v":705263,"vw":40.481271},{"c":40.94,"h":40.9799,"l":40.56,"n":2044,"o":40.61,"t":"2025-01-03T05:00:00Z","v":670369,"vw":40.829441},{"c":41.18,"h":41.485,"l":41.08,"n":1538,"o":41.27,"t":"2025-01-06T05:00:00Z","v":417822,"vw":41.279605},{"c":40.74,"h":41.34,"l":40.595,"n":2865,"o":41.3,"t":"2025-01-07T05:00:00Z","v":804903,"vw":40.879485},{"c":40.79,"h":40.85,"l":40.4866,"n":2137,"o":40.73,"t":"2025-01-08T05:00:00Z","v":587465,"vw":40.700334},{"c":40.16,"h":40.51,"l":40.02,"n":2936,"o":40.51,"t":"2025-01-10T05:00:00Z","v":694875,"vw":40.215668},{"c":40.25,"h":40.2699,"l":39.8,"n":1496,"o":39.8,"t":"2025-01-13T05:00:00Z","v":735993,"vw":40.078739},{"c":40.36,"h":40.5187,"l":40.085,"n":2073,"o":40.49,"t":"2025-01-14T05:00:00Z","v":550413,"vw":40.293671},{"c":41.1,"h":41.1798,"l":40.88,"n":1378,"o":40.99,"t":"2025-01-15T05:00:00Z","v":432643,"vw":41.07059},{"c":41.06,"h":41.21,"l":40.9937,"n":1708,"o":41.17,"t":"2025-01-16T05:00:00Z","v":588428,"vw":41.100571},{"c":41.42,"h":41.54,"l":41.32,"n":1670,"o":41.47,"t":"2025-01-17T05:00:00Z","v":539826,"vw":41.459581},{"c":41.81,"h":41.8358,"l":41.52,"n":2379,"o":41.62,"t":"2025-01-21T05:00:00Z","v":549269,"vw":41.737542},{"c":42.02,"h":42.1174,"l":41.97,"n":1399,"o":42.02,"t":"2025-01-22T05:00:00Z","v":455838,"vw":42.073532},{"c":42.22,"h":42.22,"l":41.94,"n":1610,"o":41.94,"t":"2025-01-23T05:00:00Z","v":571035,"vw":42.087549},{"c":42.09,"h":42.2851,"l":42.025,"n":1890,"o":42.21,"t":"2025-01-24T05:00:00Z","v":544549,"vw":42.148554},{"c":41.51,"h":41.57,"l":41.2692,"n":3066,"o":41.27,"t":"2025-01-27T05:00:00Z","v":976874,"vw":41.436239},{"c":41.84,"h":41.92,"l":41.39,"n":1705,"o":41.58,"t":"2025-01-28T05:00:00Z","v":677638,"vw":41.81134},{"c":41.69,"h":41.865,"l":41.51,"n":2734,"o":41.77,"t":"2025-01-29T05:00:00Z","v":698245,"vw":41.722135},{"c":41.96,"h":42.08,"l":41.69,"n":1805,"o":41.85,"t":"2025-01-30T05:00:00Z","v":386192,"vw":41.921877},{"c":41.68,"h":42.25,"l":41.645,"n":2978,"o":42.09,"t":"2025-01-31T05:00:00Z","v":764684,"vw":41.938937},{"c":41.37,"h":41.545,"l":40.86,"n":2893,"o":40.99,"t":"2025-02-03T05:00:00Z","v":585116,"vw":41.338619},{"c":41.66,"h":41.6899,"l":41.37,"n":1735,"o":41.37,"t":"2025-02-04T05:00:00Z","v":425039,"vw":41.610523},{"c":41.85,"h":41.86,"l":41.465,"n":3541,"o":41.62,"t":"2025-02-05T05:00:00Z","v":1880927,"vw":41.750854},{"c":41.96,"h":42,"l":41.705,"n":2249,"o":42,"t":"2025-02-06T05:00:00Z","v":899816,"vw":41.893209},{"c":41.58,"h":42.06,"l":41.5206,"n":1736,"o":41.97,"t":"2025-02-07T05:00:00Z","v":574419,"vw":41.718898},{"c":41.82,"h":41.8601,"l":41.695,"n":2018,"o":41.81,"t":"2025-02-10T05:00:00Z","v":675033,"vw":41.802363},{"c":41.79,"h":41.85,"l":41.6067,"n":1694,"o":41.66,"t":"2025-02-11T05:00:00Z","v":593597,"vw":41.77195},{"c":41.64,"h":41.725,"l":41.36,"n":1942,"o":41.36,"t":"2025-02-12T05:00:00Z","v":457138,"vw":41.617293},{"c":42.1,"h":42.11,"l":41.68,"n":2158,"o":41.73,"t":"2025-02-13T05:00:00Z","v":854202,"vw":41.987546},{"c":42.12,"h":42.2,"l":42.065,"n":1439,"o":42.15,"t":"2025-02-14T05:00:00Z","v":679794,"vw":42.149216},{"c":42.25,"h":42.25,"l":42.0402,"n":2404,"o":42.18,"t":"2025-02-18T05:00:00Z","v":767863,"vw":42.148447},{"c":42.31,"h":42.3352,"l":42.0904,"n":2047,"o":42.15,"t":"2025-02-19T05:00:00Z","v":463731,"vw":42.217998},{"c":42.09,"h":42.24,"l":41.86,"n":2767,"o":42.24,"t":"2025-02-20T05:00:00Z","v":608279,"vw":41.992799},{"c":41.3,"h":42.09,"l":41.26,"n":2011,"o":42.08,"t":"2025-02-21T05:00:00Z","v":537089,"vw":41.55359},{"c":41.1,"h":41.5,"l":41.05,"n":1853,"o":41.47,"t":"2025-02-24T05:00:00Z","v":572362,"vw":41.276129},{"c":40.89,"h":41.16,"l":40.5867,"n":2292,"o":41.08,"t":"2025-02-25T05:00:00Z","v":919913,"vw":40.856556},{"c":40.92,"h":41.27,"l":40.735,"n":2543,"o":41.03,"t":"2025-02-26T05:00:00Z","v":658089,"vw":40.96839},{"c":40.28,"h":41.12,"l":40.26,"n":2300,"o":41.04,"t":"2025-02-27T05:00:00Z","v":641141,"vw":40.682343},{"c":40.89,"h":40.91,"l":40.115,"n":2412,"o":40.27,"t":"2025-02-28T05:00:00Z","v":774819,"vw":40.438017},{"c":40.12,"h":41.1,"l":39.8599,"n":3080,"o":41.03,"t":"2025-03-03T05:00:00Z","v":600880,"vw":40.459458},{"c":39.61,"h":40.1968,"l":39.25,"n":4743,"o":39.76,"t":"2025-03-04T05:00:00Z","v":1218466,"vw":39.678371},{"c":40.05,"h":40.1501,"l":39.36,"n":3461,"o":39.59,"t":"2025-03-05T05:00:00Z","v":753854,"vw":39.81094},{"c":39.33,"h":39.8597,"l":39.1655,"n":2500,"o":39.5,"t":"2025-03-06T05:00:00Z","v":600112,"vw":39.419415},{"c":39.58,"h":39.67,"l":38.835,"n":3238,"o":39.21,"t":"2025-03-07T05:00:00Z","v":790304,"vw":39.366392},{"c":38.51,"h":39.14,"l":38.185,"n":3965,"o":38.99,"t":"2025-03-10T04:00:00Z","v":2450327,"vw":38.482277},{"c":38.22,"h":38.67,"l":37.9327,"n":5349,"o":38.46,"t":"2025-03-11T04:00:00Z","v":1352632,"vw":38.285542},{"c":38.37,"h":38.67,"l":38.03,"n":3085,"o":38.66,"t":"2025-03-12T04:00:00Z","v":1237612,"vw":38.430468},{"c":37.84,"h":38.37,"l":37.72,"n":2521,"o":38.32,"t":"2025-03-13T04:00:00Z","v":953617,"vw":37.96463},{"c":38.66,"h":38.715,"l":38.16,"n":1558,"o":38.16,"t":"2025-03-14T04:00:00Z","v":904945,"vw":38.524785},{"c":38.97,"h":39.1568,"l":38.59,"n":2104,"o":38.59,"t":"2025-03-17T04:00:00Z","v":1835383,"vw":38.881001},{"c":38.58,"h":38.8,"l":38.45,"n":2670,"o":38.79,"t":"2025-03-18T04:00:00Z","v":811431,"vw":38.561267},{"c":39.01,"h":39.27,"l":38.615,"n":1765,"o":38.66,"t":"2025-03-19T04:00:00Z","v":600739,"vw":38.942216},{"c":38.9,"h":39.25,"l":38.708,"n":1593,"o":38.77,"t":"2025-03-20T04:00:00Z","v":575411,"vw":38.980779},{"c":38.92,"h":38.94,"l":38.5,"n":2338,"o":38.59,"t":"2025-03-21T04:00:00Z","v":864954,"vw":38.731922},{"c":39.64,"h":39.7,"l":39.34,"n":2204,"o":39.34,"t":"2025-03-24T04:00:00Z","v":610536,"vw":39.567189},{"c":39.61,"h":39.685,"l":39.5,"n":1920,"o":39.63,"t":"2025-03-25T04:00:00Z","v":626360,"vw":39.585292},{"c":39.18,"h":39.6702,"l":39.0641,"n":2832,"o":39.59,"t":"2025-03-26T04:00:00Z","v":741634,"vw":39.288281},{"c":39.02,"h":39.28,"l":38.87,"n":2401,"o":39.05,"t":"2025-03-27T04:00:00Z","v":711525,"vw":39.127235},{"c":38.24,"h":38.95,"l":38.1701,"n":2021,"o":38.9,"t":"2025-03-28T04:00:00Z","v":509890,"vw":38.340918},{"c":38.44,"h":38.525,"l":37.59,"n":3009,"o":37.78,"t":"2025-03-31T04:00:00Z","v":740286,"vw":38.06618},{"c":38.58,"h":38.7,"l":38.05,"n":2298,"o":38.29,"t":"2025-04-01T04:00:00Z","v":692213,"vw":38.416139},{"c":38.88,"h":39.05,"l":38.14,"n":3366,"o":38.17,"t":"2025-04-02T04:00:00Z","v":1019009,"vw":38.731816},{"c":36.87,"h":37.64,"l":36.815,"n":7416,"o":37.47,"t":"2025-04-03T04:00:00Z","v":2074566,"vw":37.190144},{"c":34.72,"h":35.99,"l":34.65,"n":10255,"o":35.86,"t":"2025-04-04T04:00:00Z","v":4309681,"vw":35.127687},{"c":34.63,"h":35.895,"l":33.06,"n":11458,"o":33.54,"t":"2025-04-07T04:00:00Z","v":4095737,"vw":34.442481},{"c":34.04,"h":35.97,"l":33.52,"n":7798,"o":35.82,"t":"2025-04-08T04:00:00Z","v":2738959,"vw":34.794253},{"c":37.26,"h":37.435,"l":33.75,"n":9993,"o":33.8,"t":"2025-04-09T04:00:00Z","v":2569199,"vw":35.568264},{"c":35.93,"h":36.49,"l":34.89,"n":8077,"o":36.39,"t":"2025-04-10T04:00:00Z","v":2072636,"vw":35.74666},{"c":36.53,"h":36.67,"l":35.565,"n":4653,"o":35.83,"t":"2025-04-11T04:00:00Z","v":1452465,"vw":36.279909},{"c":36.84,"h":37.18,"l":36.48,"n":3347,"o":37.18,"t":"2025-04-14T04:00:00Z","v":908258,"vw":36.887354},{"c":36.78,"h":37.15,"l":36.7,"n":2727,"o":36.85,"t":"2025-04-15T04:00:00Z","v":866301,"vw":36.862942},{"c":36,"h":36.6,"l":35.63,"n":3433,"o":36.38,"t":"2025-04-16T04:00:00Z","v":853545,"vw":36.051923},{"c":36.08,"h":36.39,"l":35.91,"n":3870,"o":36.11,"t":"2025-04-17T04:00:00Z","v":1504492,"vw":36.203152},{"c":35.26,"h":35.75,"l":34.8863,"n":2755,"o":35.71,"t":"2025-04-21T04:00:00Z","v":912780,"vw":35.156642},{"c":36.14,"h":36.3056,"l":35.62,"n":2564,"o":35.63,"t":"2025-04-22T04:00:00Z","v":2242835,"vw":35.863365},{"c":36.73,"h":37.43,"l":36.62,"n":2750,"o":37.07,"t":"2025-04-23T04:00:00Z","v":928070,"vw":36.940304},{"c":37.5,"h":37.5363,"l":36.735,"n":2102,"o":36.83,"t":"2025-04-24T04:00:00Z","v":743115,"vw":37.324099},{"c":37.72,"h":37.745,"l":37.265,"n":2312,"o":37.43,"t":"2025-04-25T04:00:00Z","v":709008,"vw":37.596922},{"c":37.76,"h":37.93,"l":37.3581,"n":2107,"o":37.81,"t":"2025-04-28T04:00:00Z","v":582706,"vw":37.629199},{"c":37.96,"h":38.055,"l":37.61,"n":1954,"o":37.64,"t":"2025-04-29T04:00:00Z","v":908531,"vw":37.918662},{"c":37.95,"h":38.05,"l":37.07,"n":1992,"o":37.5,"t":"2025-04-30T04:00:00Z","v":668245,"vw":37.605385},{"c":38.21,"h":38.57,"l":38.165,"n":2716,"o":38.3,"t":"2025-05-01T04:00:00Z","v":543985,"vw":38.379591},{"c":38.81,"h":38.915,"l":38.5,"n":1956,"o":38.64,"t":"2025-05-02T04:00:00Z","v":559052,"vw":38.790027},{"c":38.61,"h":38.82,"l":38.48,"n":2385,"o":38.48,"t":"2025-05-05T04:00:00Z","v":912222,"vw":38.689521},{"c":38.31,"h":38.61,"l":38.17,"n":2364,"o":38.27,"t":"2025-05-06T04:00:00Z","v":586231,"vw":38.385824},{"c":38.47,"h":38.6,"l":38.125,"n":2719,"o":38.41,"t":"2025-05-07T04:00:00Z","v":836018,"vw":38.335438},{"c":38.79,"h":39.16,"l":38.545,"n":4186,"o":38.74,"t":"2025-05-08T04:00:00Z","v":1316103,"vw":38.946124},{"c":38.75,"h":38.98,"l":38.65,"n":2789,"o":38.89,"t":"2025-05-09T04:00:00Z","v":591324,"vw":38.78949},{"c":40.07,"h":40.07,"l":39.72,"n":2056,"o":40.01,"t":"2025-05-12T04:00:00Z","v":763940,"vw":39.952702},{"c":40.36,"h":40.525,"l":40.105,"n":2603,"o":40.14,"t":"2025-05-13T04:00:00Z","v":923695,"vw":40.431749},{"c":40.36,"h":40.475,"l":40.2599,"n":1909,"o":40.43,"t":"2025-05-14T04:00:00Z","v":822528,"vw":40.383545},{"c":40.55,"h":40.5797,"l":40.19,"n":2015,"o":40.26,"t":"2025-05-15T04:00:00Z","v":729000,"vw":40.427722},{"c":40.84,"h":40.84,"l":40.49,"n":1838,"o":40.6,"t":"2025-05-16T04:00:00Z","v":433523,"vw":40.704134},{"c":40.83,"h":40.875,"l":40.36,"n":2380,"o":40.36,"t":"2025-05-19T04:00:00Z","v":751356,"vw":40.737712},{"c":40.69,"h":40.8,"l":40.5,"n":2010,"o":40.73,"t":"2025-05-20T04:00:00Z","v":626103,"vw":40.675797},{"c":39.99,"h":40.635,"l":39.9,"n":3683,"o":40.42,"t":"2025-05-21T04:00:00Z","v":916724,"vw":40.23363},{"c":39.99,"h":40.225,"l":39.85,"n":3159,"o":39.92,"t":"2025-05-22T04:00:00Z","v":804562,"vw":40.073815},{"c":39.73,"h":39.895,"l":39.48,"n":3463,"o":39.48,"t":"2025-05-23T04:00:00Z","v":974138,"vw":39.720612},{"c":40.54,"h":40.56,"l":40.08,"n":1597,"o":40.18,"t":"2025-05-27T04:00:00Z","v":602797,"vw":40.447931},{"c":40.29,"h":40.64,"l":40.24,"n":2781,"o":40.6,"t":"2025-05-28T04:00:00Z","v":858852,"vw":40.433298},{"c":40.42,"h":40.68,"l":40.175,"n":1977,"o":40.68,"t":"2025-05-29T04:00:00Z","v":580881,"vw":40.393194},{"c":40.39,"h":40.5,"l":39.98,"n":2403,"o":40.35,"t":"2025-05-30T04:00:00Z","v":643089,"vw":40.274812},{"c":40.57,"h":40.575,"l":40.04,"n":2123,"o":40.31,"t":"2025-06-02T04:00:00Z","v":644074,"vw":40.399082},{"c":40.87,"h":40.9299,"l":40.52,"n":1903,"o":40.59,"t":"2025-06-03T04:00:00Z","v":579150,"vw":40.803218},{"c":40.86,"h":41,"l":40.8306,"n":2617,"o":40.96,"t":"2025-06-04T04:00:00Z","v":851475,"vw":40.910689},{"c":40.7,"h":41.075,"l":40.57,"n":5422,"o":40.94,"t":"2025-06-05T04:00:00Z","v":1304189,"vw":40.820973},{"c":41.12,"h":41.205,"l":40.97,"n":2837,"o":41.06,"t":"2025-06-06T04:00:00Z","v":732407,"vw":41.133667},{"c":41.16,"h":41.29,"l":41.105,"n":2171,"o":41.22,"t":"2025-06-09T04:00:00Z","v":518681,"vw":41.226155},{"c":41.4,"h":41.4018,"l":41.185,"n":1625,"o":41.23,"t":"2025-06-10T04:00:00Z","v":565171,"vw":41.303832},{"c":41.24,"h":41.52,"l":41.12,"n":2505,"o":41.5,"t":"2025-06-11T04:00:00Z","v":714350,"vw":41.333584},{"c":41.39,"h":41.39,"l":41.095,"n":1787,"o":41.12,"t":"2025-06-12T04:00:00Z","v":583793,"vw":41.329659},{"c":40.89,"h":41.2452,"l":40.79,"n":3239,"o":41,"t":"2025-06-13T04:00:00Z","v":1033200,"vw":40.975674},{"c":41.29,"h":41.41,"l":41.15,"n":1768,"o":41.15,"t":"2025-06-16T04:00:00Z","v":499310,"vw":41.306385},{"c":40.94,"h":41.23,"l":40.9,"n":2448,"o":41.11,"t":"2025-06-17T04:00:00Z","v":874228,"vw":41.050663},{"c":40.97,"h":41.2191,"l":40.91,"n":2031,"o":40.98,"t":"2025-06-18T04:00:00Z","v":563426,"vw":41.09781},{"c":40.9,"h":41.22,"l":40.78,"n":2242,"o":41.15,"t":"2025-06-20T04:00:00Z","v":579123,"vw":40.931323},{"c":41.26,"h":41.28,"l":40.68,"n":2537,"o":40.88,"t":"2025-06-23T04:00:00Z","v":618735,"vw":41.034474},{"c":41.61,"h":41.68,"l":41.39,"n":1824,"o":41.45,"t":"2025-06-24T04:00:00Z","v":564305,"vw":41.582709},{"c":41.59,"h":41.71,"l":41.5,"n":2284,"o":41.71,"t":"2025-06-25T04:00:00Z","v":591472,"vw":41.580928},{"c":41.96,"h":41.985,"l":41.695,"n":1939,"o":41.75,"t":"2025-06-26T04:00:00Z","v":646134,"vw":41.884098},{"c":42.17,"h":42.28,"l":41.875,"n":3470,"o":42.02,"t":"2025-06-27T04:00:00Z","v":806671,"vw":42.103326},{"c":42.36,"h":42.435,"l":42.175,"n":1934,"o":42.31,"t":"2025-06-30T04:00:00Z","v":554075,"vw":42.291845},{"c":42.42,"h":42.525,"l":42.22,"n":2281,"o":42.22,"t":"2025-07-01T04:00:00Z","v":2896163,"vw":42.394586},{"c":42.67,"h":42.67,"l":42.365,"n":2257,"o":42.4,"t":"2025-07-02T04:00:00Z","v":791347,"vw":42.571688},{"c":42.97,"h":43.0499,"l":42.81,"n":1178,"o":42.83,"t":"2025-07-03T04:00:00Z","v":407924,"vw":42.974828},{"c":42.66,"h":42.905,"l":42.45,"n":2195,"o":42.85,"t":"2025-07-07T04:00:00Z","v":595398,"vw":42.653838},{"c":42.66,"h":42.7867,"l":42.605,"n":1858,"o":42.72,"t":"2025-07-08T04:00:00Z","v":637803,"vw":42.682285},{"c":42.91,"h":42.94,"l":42.67,"n":2100,"o":42.81,"t":"2025-07-09T04:00:00Z","v":592641,"vw":42.823266},{"c":43.06,"h":43.14,"l":42.86,"n":1898,"o":42.91,"t":"2025-07-10T04:00:00Z","v":536952,"vw":43.054691},{"c":42.85,"h":42.94,"l":42.735,"n":2310,"o":42.83,"t":"2025-07-11T04:00:00Z","v":531100,"vw":42.87464},{"c":42.93,"h":42.9558,"l":42.7298,"n":1983,"o":42.79,"t":"2025-07-14T04:00:00Z","v":687052,"vw":42.896787},{"c":42.67,"h":43.13,"l":42.665,"n":1922,"o":43.13,"t":"2025-07-15T04:00:00Z","v":577074,"vw":42.847746},{"c":42.81,"h":42.85,"l":42.36,"n":2120,"o":42.76,"t":"2025-07-16T04:00:00Z","v":559051,"vw":42.690766},{"c":43.13,"h":43.1599,"l":42.81,"n":1900,"o":42.81,"t":"2025-07-17T04:00:00Z","v":478377,"vw":43.077123},{"c":43.11,"h":43.26,"l":43.015,"n":1946,"o":43.26,"t":"2025-07-18T04:00:00Z","v":473581,"vw":43.100309},{"c":43.12,"h":43.3599,"l":43.11,"n":1615,"o":43.17,"t":"2025-07-21T04:00:00Z","v":544724,"vw":43.282181},{"c":43.21,"h":43.2699,"l":42.99,"n":1835,"o":43.18,"t":"2025-07-22T04:00:00Z","v":571332,"vw":43.153081},{"c":43.57,"h":43.57,"l":43.285,"n":1869,"o":43.38,"t":"2025-07-23T04:00:00Z","v":533458,"vw":43.457371},{"c":43.54,"h":43.67,"l":43.54,"n":1589,"o":43.61,"t":"2025-07-24T04:00:00Z","v":407590,"vw":43.59897},{"c":43.74,"h":43.77,"l":43.56,"n":1613,"o":43.62,"t":"2025-07-25T04:00:00Z","v":449467,"vw":43.688187},{"c":43.74,"h":43.79,"l":43.64,"n":1511,"o":43.76,"t":"2025-07-28T04:00:00Z","v":332899,"vw":43.711329},{"c":43.57,"h":43.84,"l":43.5217,"n":2112,"o":43.83,"t":"2025-07-29T04:00:00Z","v":485480,"vw":43.631862},{"c":43.51,"h":43.7449,"l":43.302,"n":1793,"o":43.66,"t":"2025-07-30T04:00:00Z","v":451186,"vw":43.551578},{"c":43.34,"h":43.87,"l":43.27,"n":2225,"o":43.82,"t":"2025-07-31T04:00:00Z","v":596328,"vw":43.554978},{"c":42.62,"h":42.89,"l":42.41,"n":3416,"o":42.89,"t":"2025-08-01T04:00:00Z","v":616114,"vw":42.622319},{"c":43.27,"h":43.275,"l":42.89,"n":2332,"o":42.89,"t":"2025-08-04T04:00:00Z","v":473498,"vw":43.172784},{"c":43.09,"h":43.37,"l":42.97,"n":2682,"o":43.32,"t":"2025-08-05T04:00:00Z","v":805069,"vw":43.097263},{"c":43.35,"h":43.408,"l":43.065,"n":1998,"o":43.13,"t":"2025-08-06T04:00:00Z","v":1353650,"vw":43.353082},{"c":43.32,"h":43.6699,"l":43.1199,"n":2697,"o":43.61,"t":"2025-08-07T04:00:00Z","v":612337,"vw":43.311216},{"c":43.65,"h":43.68,"l":43.455,"n":1743,"o":43.49,"t":"2025-08-08T04:00:00Z","v":465559,"vw":43.61608},{"c":43.53,"h":43.735,"l":43.465,"n":2047,"o":43.67,"t":"2025-08-11T04:00:00Z","v":476713,"vw":43.593814},{"c":44.1,"h":44.105,"l":43.65,"n":1795,"o":43.74,"t":"2025-08-12T04:00:00Z","v":486659,"vw":43.972319},{"c":44.34,"h":44.355,"l":44.155,"n":2015,"o":44.23,"t":"2025-08-13T04:00:00Z","v":546181,"vw":44.242108},{"c":44.28,"h":44.3168,"l":44.1,"n":1845,"o":44.16,"t":"2025-08-14T04:00:00Z","v":448280,"vw":44.22256},{"c":44.17,"h":44.37,"l":44.1053,"n":2264,"o":44.37,"t":"2025-08-15T04:00:00Z","v":514422,"vw":44.204997},{"c":44.19,"h":44.21,"l":44.105,"n":1484,"o":44.14,"t":"2025-08-18T04:00:00Z","v":366998,"vw":44.160806},{"c":43.94,"h":44.25,"l":43.8746,"n":1695,"o":44.14,"t":"2025-08-19T04:00:00Z","v":428407,"vw":43.987167},{"c":43.82,"h":43.89,"l":43.475,"n":2646,"o":43.89,"t":"2025-08-20T04:00:00Z","v":665336,"vw":43.682532},{"c":43.67,"h":43.8099,"l":43.5559,"n":1744,"o":43.65,"t":"2025-08-21T04:00:00Z","v":496104,"vw":43.684556},{"c":44.45,"h":44.54,"l":43.79,"n":1957,"o":43.79,"t":"2025-08-22T04:00:00Z","v":689912,"vw":44.394625},{"c":44.25,"h":44.43,"l":44.25,"n":1892,"o":44.38,"t":"2025-08-25T04:00:00Z","v":709841,"vw":44.356115},{"c":44.44,"h":44.45,"l":44.2019,"n":1140,"o":44.25,"t":"2025-08-26T04:00:00Z","v":459724,"vw":44.330929},{"c":44.56,"h":44.6072,"l":44.4,"n":1357,"o":44.4,"t":"2025-08-27T04:00:00Z","v":385581,"vw":44.536762},{"c":44.69,"h":44.7428,"l":44.48,"n":1815,"o":44.63,"t":"2025-08-28T04:00:00Z","v":554426,"vw":44.642134},{"c":44.43,"h":44.62,"l":44.3109,"n":1617,"o":44.62,"t":"2025-08-29T04:00:00Z","v":475770,"vw":44.411722},{"c":44.14,"h":44.145,"l":43.7435,"n":1963,"o":43.92,"t":"2025-09-02T04:00:00Z","v":567328,"vw":43.947773},{"c":44.32,"h":44.355,"l":44.1083,"n":1917,"o":44.27,"t":"2025-09-03T04:00:00Z","v":582363,"vw":44.20576},{"c":44.71,"h":44.715,"l":44.32,"n":1567,"o":44.4,"t":"2025-09-04T04:00:00Z","v":419859,"vw":44.525561},{"c":44.62,"h":44.96,"l":44.32,"n":2377,"o":44.89,"t":"2025-09-05T04:00:00Z","v":584162,"vw":44.547181},{"c":44.72,"h":44.795,"l":44.62,"n":1576,"o":44.75,"t":"2025-09-08T04:00:00Z","v":444353,"vw":44.697652},{"c":44.78,"h":44.81,"l":44.58,"n":2651,"o":44.72,"t":"2025-09-09T04:00:00Z","v":634642,"vw":44.713356},{"c":44.9,"h":45.06,"l":44.78,"n":2284,"o":45.01,"t":"2025-09-10T04:00:00Z","v":541612,"vw":44.908385},{"c":45.31,"h":45.36,"l":44.99,"n":2350,"o":45.05,"t":"2025-09-11T04:00:00Z","v":625119,"vw":45.264917},{"c":45.24,"h":45.36,"l":45.2,"n":2228,"o":45.29,"t":"2025-09-12T04:00:00Z","v":525028,"vw":45.28486},{"c":45.44,"h":45.475,"l":45.35,"n":2264,"o":45.4,"t":"2025-09-15T04:00:00Z","v":547564,"vw":45.410443},{"c":45.37,"h":45.495,"l":45.295,"n":2389,"o":45.47,"t":"2025-09-16T04:00:00Z","v":718866,"vw":45.362116},{"c":45.35,"h":45.61,"l":45.01,"n":3122,"o":45.37,"t":"2025-09-17T04:00:00Z","v":720953,"vw":45.37072},{"c":45.63,"h":45.78,"l":45.45,"n":3392,"o":45.56,"t":"2025-09-18T04:00:00Z","v":1511856,"vw":45.706759},{"c":45.77,"h":45.815,"l":45.56,"n":2318,"o":45.8,"t":"2025-09-19T04:00:00Z","v":573185,"vw":45.702515},{"c":45.96,"h":46.0163,"l":45.65,"n":2138,"o":45.66,"t":"2025-09-22T04:00:00Z","v":539498,"vw":45.892106},{"c":45.61,"h":45.94,"l":45.54,"n":2651,"o":45.88,"t":"2025-09-23T04:00:00Z","v":651200,"vw":45.713813},{"c":45.44,"h":45.69,"l":45.365,"n":3479,"o":45.69,"t":"2025-09-24T04:00:00Z","v":615892,"vw":45.496669},{"c":45.22,"h":45.31,"l":44.9796,"n":2840,"o":45.22,"t":"2025-09-25T04:00:00Z","v":822191,"vw":45.198872},{"c":45.5,"h":45.535,"l":45.245,"n":2932,"o":45.36,"t":"2025-09-26T04:00:00Z","v":599803,"vw":45.418324},{"c":45.62,"h":45.71,"l":45.5,"n":2645,"o":45.68,"t":"2025-09-29T04:00:00Z","v":569229,"vw":45.595043},{"c":45.76,"h":45.785,"l":45.44,"n":3349,"o":45.59,"t":"2025-09-30T04:00:00Z","v":628817,"vw":45.567252},{"c":45.9,"h":45.9599,"l":45.56,"n":2174,"o":45.56,"t":"2025-10-01T04:00:00Z","v":962990,"vw":45.812438},{"c":45.97,"h":46.0301,"l":45.785,"n":2593,"o":46.01,"t":"2025-10-02T04:00:00Z","v":554797,"vw":45.92869},{"c":46.01,"h":46.24,"l":45.94,"n":2870,"o":46.01,"t":"2025-10-03T04:00:00Z","v":665148,"vw":46.113445},{"c":46.15,"h":46.219,"l":45.9901,"n":2038,"o":46.17,"t":"2025-10-06T04:00:00Z","v":456637,"vw":46.141665},{"c":45.92,"h":46.24,"l":45.81,"n":3516,"o":46.19,"t":"2025-10-07T04:00:00Z","v":835673,"vw":45.934765},{"c":46.2,"h":46.2057,"l":45.94,"n":2187,"o":46,"t":"2025-10-08T04:00:00Z","v":1214476,"vw":46.143292},{"c":46.03,"h":46.25,"l":45.905,"n":2113,"o":46.25,"t":"2025-10-09T04:00:00Z","v":609731,"vw":45.999116},{"c":44.77,"h":46.21,"l":44.745,"n":4339,"o":46.08,"t":"2025-10-10T04:00:00Z","v":1101541,"vw":45.384653},{"c":45.48,"h":45.5771,"l":45.24,"n":2275,"o":45.32,"t":"2025-10-13T04:00:00Z","v":518128,"vw":45.408248},{"c":45.48,"h":45.7203,"l":44.81,"n":2271,"o":45.05,"t":"2025-10-14T04:00:00Z","v":531478,"vw":45.446149},{"c":45.66,"h":46.0338,"l":45.265,"n":2699,"o":45.85,"t":"2025-10-15T04:00:00Z","v":644134,"vw":45.693056},{"c":45.32,"h":45.86,"l":45.0747,"n":3295,"o":45.81,"t":"2025-10-16T04:00:00Z","v":592962,"vw":45.416452},{"c":45.51,"h":45.6099,"l":45.1378,"n":2098,"o":45.19,"t":"2025-10-17T04:00:00Z","v":518967,"vw":45.414345},{"c":46.01,"h":46.09,"l":45.78,"n":1392,"o":45.78,"t":"2025-10-20T04:00:00Z","v":412301,"vw":46.013594},{"c":46.06,"h":46.175,"l":45.93,"n":1330,"o":46.05,"t":"2025-10-21T04:00:00Z","v":491510,"vw":46.094482},{"c":45.76,"h":46.07,"l":45.48,"n":2778,"o":46.05,"t":"2025-10-22T04:00:00Z","v":686926,"vw":45.704495},{"c":46.07,"h":46.15,"l":45.81,"n":2156,"o":45.84,"t":"2025-10-23T04:00:00Z","v":641978,"vw":46.053616},{"c":46.44,"h":46.545,"l":46.375,"n":1994,"o":46.43,"t":"2025-10-24T04:00:00Z","v":471038,"vw":46.485605},{"c":46.93,"h":46.965,"l":46.7847,"n":1958,"o":46.81,"t":"2025-10-27T04:00:00Z","v":685862,"vw":46.846619},{"c":47.01,"h":47.1065,"l":46.885,"n":2120,"o":47.01,"t":"2025-10-28T04:00:00Z","v":874860,"vw":47.012452},{"c":46.97,"h":47.17,"l":46.715,"n":2110,"o":47.11,"t":"2025-10-29T04:00:00Z","v":770820,"vw":47.007597},{"c":46.47,"h":46.9,"l":46.47,"n":2550,"o":46.7,"t":"2025-10-30T04:00:00Z","v":633901,"vw":46.704356},{"c":46.63,"h":46.81,"l":46.4394,"n":1714,"o":46.81,"t":"2025-10-31T04:00:00Z","v":446015,"vw":46.654112},{"c":46.69,"h":46.87,"l":46.44,"n":2270,"o":46.87,"t":"2025-11-03T05:00:00Z","v":503521,"vw":46.675045},{"c":46.15,"h":46.4667,"l":46.105,"n":1913,"o":46.22,"t":"2025-11-04T05:00:00Z","v":561882,"vw":46.233115},{"c":46.37,"h":46.5999,"l":46.14,"n":2191,"o":46.16,"t":"2025-11-05T05:00:00Z","v":2335937,"vw":46.363941},{"c":45.86,"h":46.38,"l":45.76,"n":2392,"o":46.32,"t":"2025-11-06T05:00:00Z","v":608793,"vw":45.992955},{"c":45.97,"h":45.97,"l":45.272,"n":2138,"o":45.68,"t":"2025-11-07T05:00:00Z","v":549517,"vw":45.664062},{"c":46.63,"h":46.7,"l":46.235,"n":1737,"o":46.41,"t":"2025-11-10T05:00:00Z","v":577904,"vw":46.5554},{"c":46.73,"h":46.785,"l":46.4701,"n":1460,"o":46.52,"t":"2025-11-11T05:00:00Z","v":1076144,"vw":46.701783},{"c":46.77,"h":46.91,"l":46.645,"n":2820,"o":46.86,"t":"2025-11-12T05:00:00Z","v":1409160,"vw":46.756775},{"c":45.98,"h":46.6082,"l":45.88,"n":2640,"o":46.58,"t":"2025-11-13T05:00:00Z","v":656537,"vw":46.11352},{"c":45.95,"h":46.215,"l":45.38,"n":2729,"o":45.51,"t":"2025-11-14T05:00:00Z","v":778242,"vw":45.980166},{"c":45.44,"h":46.0535,"l":45.225,"n":2583,"o":45.8,"t":"2025-11-17T05:00:00Z","v":786861,"vw":45.625343},{"c":45.14,"h":45.46,"l":44.83,"n":3733,"o":45.19,"t":"2025-11-18T05:00:00Z","v":1216252,"vw":45.220887},{"c":45.29,"h":45.6299,"l":45.05,"n":2689,"o":45.21,"t":"2025-11-19T05:00:00Z","v":1859854,"vw":45.252045},{"c":44.61,"h":46.18,"l":44.575,"n":5497,"o":46.01,"t":"2025-11-20T05:00:00Z","v":2024042,"vw":45.097606},{"c":45.16,"h":45.51,"l":44.54,"n":4163,"o":44.79,"t":"2025-11-21T05:00:00Z","v":1618898,"vw":45.07832},{"c":45.8,"h":45.88,"l":45.31,"n":1727,"o":45.38,"t":"2025-11-24T05:00:00Z","v":651085,"vw":45.735643},{"c":46.31,"h":46.375,"l":45.57,"n":3199,"o":45.78,"t":"2025-11-25T05:00:00Z","v":981499,"vw":46.098757},{"c":46.63,"h":46.7799,"l":46.44,"n":1610,"o":46.49,"t":"2025-11-26T05:00:00Z","v":533284,"vw":46.669312},{"c":46.87,"h":46.89,"l":46.69,"n":1054,"o":46.72,"t":"2025-11-28T05:00:00Z","v":260494,"vw":46.805781},{"c":46.67,"h":46.8785,"l":46.54,"n":1993,"o":46.54,"t":"2025-12-01T05:00:00Z","v":568351,"vw":46.733082},{"c":46.73,"h":46.8755,"l":46.59,"n":1769,"o":46.79,"t":"2025-12-02T05:00:00Z","v":516207,"vw":46.771669},{"c":46.94,"h":47,"l":46.65,"n":1618,"o":46.65,"t":"2025-12-03T05:00:00Z","v":540964,"vw":46.905459},{"c":47,"h":47.0411,"l":46.82,"n":1556,"o":46.99,"t":"2025-12-04T05:00:00Z","v":534146,"vw":46.955188},{"c":47.08,"h":47.265,"l":47,"n":1458,"o":47.09,"t":"2025-12-05T05:00:00Z","v":439777,"vw":47.113956},{"c":46.92,"h":47.15,"l":46.81,"n":1569,"o":47.15,"t":"2025-12-08T05:00:00Z","v":378293,"vw":46.921019},{"c":46.89,"h":47.069,"l":46.87,"n":1390,"o":46.88,"t":"2025-12-09T05:00:00Z","v":450965,"vw":46.964758},{"c":47.27,"h":47.3845,"l":46.79,"n":2256,"o":46.88,"t":"2025-12-10T05:00:00Z","v":716181,"vw":47.037802},{"c":47.44,"h":47.445,"l":46.99,"n":1960,"o":47.14,"t":"2025-12-11T05:00:00Z","v":642194,"vw":47.312952},{"c":46.91,"h":47.44,"l":46.77,"n":2234,"o":47.41,"t":"2025-12-12T05:00:00Z","v":759811,"vw":46.977663},{"c":46.83,"h":47.18,"l":46.74,"n":2138,"o":47.18,"t":"2025-12-15T05:00:00Z","v":597945,"vw":46.858642},{"c":46.57,"h":46.73,"l":46.305,"n":2388,"o":46.61,"t":"2025-12-16T05:00:00Z","v":622724,"vw":46.515126},{"c":46.08,"h":46.67,"l":46.0768,"n":2885,"o":46.64,"t":"2025-12-17T05:00:00Z","v":753152,"vw":46.274934},{"c":46.41,"h":46.7155,"l":46.3344,"n":1978,"o":46.52,"t":"2025-12-18T05:00:00Z","v":629304,"vw":46.527958},{"c":46.82,"h":46.87,"l":46.54,"n":1811,"o":46.58,"t":"2025-12-19T05:00:00Z","v":721612,"vw":46.799119},{"c":47.14,"h":47.185,"l":47.02,"n":2034,"o":47.08,"t":"2025-12-22T05:00:00Z","v":663797,"vw":47.12695},{"c":47.3,"h":47.3073,"l":47.0248,"n":1845,"o":47.08,"t":"2025-12-23T05:00:00Z","v":701458,"vw":47.235796},{"c":47.44,"h":47.48,"l":47.2863,"n":1069,"o":47.29,"t":"2025-12-24T05:00:00Z","v":312694,"vw":47.391118},{"c":47.43,"h":47.505,"l":47.355,"n":2125,"o":47.48,"t":"2025-12-26T05:00:00Z","v":726915,"vw":47.421358},{"c":47.24,"h":47.35,"l":47.135,"n":1846,"o":47.23,"t":"2025-12-29T05:00:00Z","v":526899,"vw":47.233783},{"c":47.16,"h":47.2861,"l":47.155,"n":2225,"o":47.22,"t":"2025-12-30T05:00:00Z","v":731883,"vw":47.217953},{"c":46.8,"h":47.19,"l":46.8,"n":2241,"o":47.19,"t":"2025-12-31T05:00:00Z","v":696991,"vw":46.944399},{"c":46.97,"h":47.15,"l":46.75,"n":3073,"o":47.08,"t":"2026-01-02T05:00:00Z","v":848648,"vw":46.95196},{"c":47.35,"h":47.45,"l":47.19,"n":2592,"o":47.19,"t":"2026-01-05T05:00:00Z","v":850804,"vw":47.363879},{"c":47.67,"h":47.7,"l":47.34,"n":2256,"o":47.36,"t":"2026-01-06T05:00:00Z","v":685903,"vw":47.571672},{"c":47.48,"h":47.74,"l":47.445,"n":2101,"o":47.7,"t":"2026-01-07T05:00:00Z","v":714583,"vw":47.580633},{"c":47.52,"h":47.597,"l":47.36,"n":2110,"o":47.43,"t":"2026-01-08T05:00:00Z","v":595489,"vw":47.505676},{"c":47.83,"h":47.911,"l":47.5,"n":1823,"o":47.63,"t":"2026-01-09T05:00:00Z","v":460161,"vw":47.803375},{"c":47.92,"h":47.9599,"l":47.6,"n":1705,"o":47.6,"t":"2026-01-12T05:00:00Z","v":486500,"vw":47.860149},{"c":47.83,"h":47.98,"l":47.6616,"n":2500,"o":47.95,"t":"2026-01-13T05:00:00Z","v":815229,"vw":47.799676},{"c":47.64,"h":47.7,"l":47.37,"n":2546,"o":47.64,"t":"2026-01-14T05:00:00Z","v":887493,"vw":47.503253},{"c":47.81,"h":48.015,"l":47.76,"n":1911,"o":47.9,"t":"2026-01-15T05:00:00Z","v":682663,"vw":47.904898},{"c":47.75,"h":47.92,"l":47.66,"n":1900,"o":47.9,"t":"2026-01-16T05:00:00Z","v":608770,"vw":47.813712},{"c":46.8,"h":47.295,"l":46.75,"n":2897,"o":47.07,"t":"2026-01-20T05:00:00Z","v":832630,"vw":47.002505},{"c":47.4,"h":47.63,"l":46.9106,"n":3596,"o":46.99,"t":"2026-01-21T05:00:00Z","v":1498114,"vw":47.304209},{"c":47.68,"h":47.825,"l":47.54,"n":2522,"o":47.7,"t":"2026-01-22T05:00:00Z","v":757713,"vw":47.715403},{"c":47.61,"h":47.735,"l":47.51,"n":2468,"o":47.65,"t":"2026-01-23T05:00:00Z","v":1078229,"vw":47.616096},{"c":47.82,"h":47.9,"l":47.66,"n":2202,"o":47.66,"t":"2026-01-26T05:00:00Z","v":671046,"vw":47.843867},{"c":47.99,"h":48.06,"l":47.86,"n":2101,"o":47.91,"t":"2026-01-27T05:00:00Z","v":581388,"vw":48.006895},{"c":47.99,"h":48.15,"l":47.88,"n":1615,"o":48.09,"t":"2026-01-28T05:00:00Z","v":638829,"vw":47.984891},{"c":47.91,"h":48.08,"l":47.28,"n":2169,"o":48.08,"t":"2026-01-29T05:00:00Z","v":864822,"vw":47.685932},{"c":47.69,"h":47.87,"l":47.385,"n":3076,"o":47.7,"t":"2026-01-30T05:00:00Z","v":1014173,"vw":47.616442},{"c":47.97,"h":48.075,"l":47.52,"n":2145,"o":47.52,"t":"2026-02-02T05:00:00Z","v":753691,"vw":47.941824},{"c":47.64,"h":48.07,"l":47.23,"n":3149,"o":48.04,"t":"2026-02-03T05:00:00Z","v":1084206,"vw":47.554604},{"c":47.5,"h":47.84,"l":47.18,"n":4876,"o":47.71,"t":"2026-02-04T05:00:00Z","v":1694111,"vw":47.480251},{"c":46.93,"h":47.36,"l":46.82,"n":5012,"o":47.16,"t":"2026-02-05T05:00:00Z","v":1198894,"vw":47.034657},{"c":47.92,"h":48.02,"l":47.22,"n":3395,"o":47.22,"t":"2026-02-06T05:00:00Z","v":751095,"vw":47.757606},{"c":48.13,"h":48.255,"l":47.79,"n":1857,"o":47.81,"t":"2026-02-09T05:00:00Z","v":536325,"vw":48.13392},{"c":48.02,"h":48.29,"l":47.9766,"n":1834,"o":48.21,"t":"2026-02-10T05:00:00Z","v":512333,"vw":48.151427},{"c":47.99,"h":48.3586,"l":47.78,"n":2690,"o":48.33,"t":"2026-02-11T05:00:00Z","v":662713,"vw":48.040332},{"c":47.21,"h":48.25,"l":47.155,"n":2885,"o":48.15,"t":"2026-02-12T05:00:00Z","v":1759951,"vw":47.534052},{"c":47.29,"h":47.6001,"l":46.97,"n":2889,"o":47.26,"t":"2026-02-13T05:00:00Z","v":810195,"vw":47.377021},{"c":47.35,"h":47.49,"l":46.87,"n":3632,"o":47.22,"t":"2026-02-17T05:00:00Z","v":1013712,"vw":47.283509},{"c":47.61,"h":47.825,"l":47.385,"n":2617,"o":47.44,"t":"2026-02-18T05:00:00Z","v":607114,"vw":47.636905},{"c":47.52,"h":47.61,"l":47.315,"n":2632,"o":47.43,"t":"2026-02-19T05:00:00Z","v":642880,"vw":47.458843},{"c":47.85,"h":47.88,"l":47.35,"n":4259,"o":47.35,"t":"2026-02-20T05:00:00Z","v":978368,"vw":47.704335},{"c":47.29,"h":47.85,"l":47.14,"n":2525,"o":47.72,"t":"2026-02-23T05:00:00Z","v":611680,"vw":47.304114},{"c":47.67,"h":47.735,"l":47.17,"n":2042,"o":47.26,"t":"2026-02-24T05:00:00Z","v":526796,"vw":47.579993},{"c":48.02,"h":48.055,"l":47.79,"n":2013,"o":47.87,"t":"2026-02-25T05:00:00Z","v":558699,"vw":47.929069},{"c":47.84,"h":48.04,"l":47.485,"n":2395,"o":48.04,"t":"2026-02-26T05:00:00Z","v":539765,"vw":47.735244},{"c":47.56,"h":47.59,"l":47.27,"n":3433,"o":47.41,"t":"2026-02-27T05:00:00Z","v":770880,"vw":47.449469},{"c":47.62,"h":47.755,"l":47.02,"n":4984,"o":47.02,"t":"2026-03-02T05:00:00Z","v":840432,"vw":47.527471},{"c":47.15,"h":47.315,"l":46.365,"n":8850,"o":46.78,"t":"2026-03-03T05:00:00Z","v":1417704,"vw":46.91026},{"c":47.46,"h":47.58,"l":47.12,"n":2642,"o":47.27,"t":"2026-03-04T05:00:00Z","v":667322,"vw":47.486837},{"c":47.14,"h":47.475,"l":46.75,"n":4148,"o":47.21,"t":"2026-03-05T05:00:00Z","v":962024,"vw":46.979843},{"c":46.48,"h":46.7,"l":46.28,"n":3706,"o":46.55,"t":"2026-03-06T05:00:00Z","v":857915,"vw":46.525568},{"c":46.86,"h":46.955,"l":45.705,"n":5736,"o":46.01,"t":"2026-03-09T04:00:00Z","v":1581069,"vw":46.370774},{"c":46.73,"h":47.205,"l":46.6,"n":3178,"o":46.83,"t":"2026-03-10T04:00:00Z","v":587409,"vw":46.909305},{"c":46.68,"h":46.89,"l":46.46,"n":2216,"o":46.75,"t":"2026-03-11T04:00:00Z","v":738247,"vw":46.613284},{"c":45.92,"h":46.33,"l":45.92,"n":3027,"o":46.3,"t":"2026-03-12T04:00:00Z","v":688337,"vw":46.114593},{"c":45.68,"h":46.345,"l":45.6239,"n":2493,"o":46.15,"t":"2026-03-13T04:00:00Z","v":853595,"vw":45.834686},{"c":46.14,"h":46.335,"l":46.02,"n":2166,"o":46.12,"t":"2026-03-16T04:00:00Z","v":600251,"vw":46.181094},{"c":46.29,"h":46.545,"l":46.235,"n":1708,"o":46.38,"t":"2026-03-17T04:00:00Z","v":473737,"vw":46.361633},{"c":45.66,"h":46.22,"l":45.6501,"n":2728,"o":46.13,"t":"2026-03-18T04:00:00Z","v":852406,"vw":45.942116},{"c":45.58,"h":45.79,"l":45.26,"n":2761,"o":45.3,"t":"2026-03-19T04:00:00Z","v":775601,"vw":45.49785},{"c":44.9,"h":45.48,"l":44.66,"n":2982,"o":45.47,"t":"2026-03-20T04:00:00Z","v":834921,"vw":45.042752},{"c":45.44,"h":45.955,"l":45.355,"n":4660,"o":45.58,"t":"2026-03-23T04:00:00Z","v":1112632,"vw":45.628237},{"c":45.27,"h":45.5184,"l":44.98,"n":2872,"o":45.05,"t":"2026-03-24T04:00:00Z","v":843906,"vw":45.314118},{"c":45.55,"h":45.81,"l":45.33,"n":3182,"o":45.67,"t":"2026-03-25T04:00:00Z","v":1371888,"vw":45.529209},{"c":44.78,"h":45.45,"l":44.77,"n":2762,"o":45.23,"t":"2026-03-26T04:00:00Z","v":1077674,"vw":45.060562},{"c":44.03,"h":44.61,"l":43.9505,"n":3817,"o":44.61,"t":"2026-03-27T04:00:00Z","v":1368798,"vw":44.272816},{"c":43.85,"h":44.43,"l":43.675,"n":2813,"o":44.43,"t":"2026-03-30T04:00:00Z","v":939536,"vw":43.984652},{"c":45.12,"h":45.17,"l":44.26,"n":3457,"o":44.35,"t":"2026-03-31T04:00:00Z","v":1162481,"vw":44.77634},{"c":45.44,"h":45.685,"l":45.33,"n":2411,"o":45.38,"t":"2026-04-01T04:00:00Z","v":798391,"vw":45.492269},{"c":45.48,"h":45.66,"l":44.74,"n":4305,"o":44.85,"t":"2026-04-02T04:00:00Z","v":1172640,"vw":45.360102},{"c":45.7,"h":45.72,"l":45.46,"n":2243,"o":45.5,"t":"2026-04-06T04:00:00Z","v":659980,"vw":45.600242},{"c":45.71,"h":45.71,"l":45.18,"n":3235,"o":45.54,"t":"2026-04-07T04:00:00Z","v":1108052,"vw":45.488043},{"c":46.86,"h":46.9194,"l":46.56,"n":2402,"o":46.89,"t":"2026-04-08T04:00:00Z","v":935592,"vw":46.778274},{"c":47.12,"h":47.2,"l":46.6915,"n":2319,"o":46.8,"t":"2026-04-09T04:00:00Z","v":733989,"vw":47.024417},{"c":47.05,"h":47.2541,"l":46.98,"n":1448,"o":47.24,"t":"2026-04-10T04:00:00Z","v":451436,"vw":47.086136},{"c":47.5,"h":47.54,"l":46.86,"n":1756,"o":46.88,"t":"2026-04-13T04:00:00Z","v":459996,"vw":47.23708},{"c":48.05,"h":48.08,"l":47.63,"n":1879,"o":47.68,"t":"2026-04-14T04:00:00Z","v":468900,"vw":47.961468},{"c":48.39,"h":48.395,"l":48.05,"n":2170,"o":48.13,"t":"2026-04-15T04:00:00Z","v":584509,"vw":48.248758},{"c":48.48,"h":48.58,"l":48.31,"n":2558,"o":48.45,"t":"2026-04-16T04:00:00Z","v":514888,"vw":48.448848},{"c":49.11,"h":49.31,"l":48.81,"n":2244,"o":48.81,"t":"2026-04-17T04:00:00Z","v":557449,"vw":49.15584},{"c":49.08,"h":49.13,"l":48.91,"n":1628,"o":49.04,"t":"2026-04-20T04:00:00Z","v":437192,"vw":49.038168},{"c":48.76,"h":49.3,"l":48.69,"n":2481,"o":49.22,"t":"2026-04-21T04:00:00Z","v":769261,"vw":48.993379},{"c":49.2,"h":49.205,"l":49.0298,"n":1725,"o":49.14,"t":"2026-04-22T04:00:00Z","v":486607,"vw":49.110232},{"c":49.02,"h":49.28,"l":48.58,"n":4449,"o":49.11,"t":"2026-04-23T04:00:00Z","v":1198109,"vw":49.018657},{"c":49.33,"h":49.36,"l":48.99,"n":2614,"o":49.2,"t":"2026-04-24T04:00:00Z","v":787003,"vw":49.254928},{"c":49.41,"h":49.435,"l":49.22,"n":1991,"o":49.27,"t":"2026-04-27T04:00:00Z","v":764900,"vw":49.385791},{"c":49.14,"h":49.28,"l":48.99,"n":1996,"o":49.21,"t":"2026-04-28T04:00:00Z","v":605544,"vw":49.129671},{"c":49.08,"h":49.175,"l":48.9,"n":1410,"o":49.15,"t":"2026-04-29T04:00:00Z","v":1115186,"vw":49.068706},{"c":49.6,"h":49.67,"l":49.0401,"n":1839,"o":49.33,"t":"2026-04-30T04:00:00Z","v":637284,"vw":49.446722},{"c":49.73,"h":50.005,"l":49.72,"n":1980,"o":49.81,"t":"2026-05-01T04:00:00Z","v":639816,"vw":49.846434},{"c":49.53,"h":49.8399,"l":49.32,"n":2406,"o":49.65,"t":"2026-05-04T04:00:00Z","v":513529,"vw":49.556023},{"c":49.97,"h":50.0599,"l":49.76,"n":1468,"o":49.76,"t":"2026-05-05T04:00:00Z","v":637168,"vw":49.979028},{"c":50.63,"h":50.675,"l":50.2705,"n":2643,"o":50.3,"t":"2026-05-06T04:00:00Z","v":819615,"vw":50.482088},{"c":50.4,"h":50.73,"l":50.27,"n":2899,"o":50.73,"t":"2026-05-07T04:00:00Z","v":634555,"vw":50.46203},{"c":50.75,"h":50.77,"l":50.56,"n":1484,"o":50.64,"t":"2026-05-08T04:00:00Z","v":592761,"vw":50.710466},{"c":50.82,"h":50.935,"l":50.65,"n":2282,"o":50.65,"t":"2026-05-11T04:00:00Z","v":687957,"vw":50.832626},{"c":50.7,"h":50.74,"l":50.25,"n":1504,"o":50.69,"t":"2026-05-12T04:00:00Z","v":466664,"vw":50.50942},{"c":50.96,"h":51.0599,"l":50.515,"n":1350,"o":50.75,"t":"2026-05-13T04:00:00Z","v":495251,"vw":50.842576},{"c":51.34,"h":51.45,"l":51.075,"n":2242,"o":51.08,"t":"2026-05-14T04:00:00Z","v":645242,"vw":51.28188},{"c":50.7,"h":50.9799,"l":50.635,"n":2464,"o":50.93,"t":"2026-05-15T04:00:00Z","v":810126,"vw":50.828162},{"c":50.66,"h":50.885,"l":50.335,"n":2608,"o":50.79,"t":"2026-05-18T04:00:00Z","v":624735,"vw":50.584588},{"c":50.3,"h":50.585,"l":50.1601,"n":1454,"o":50.37,"t":"2026-05-19T04:00:00Z","v":446558,"vw":50.385377},{"c":50.9,"h":50.905,"l":50.345,"n":2136,"o":50.45,"t":"2026-05-20T04:00:00Z","v":617394,"vw":50.764412},{"c":51.01,"h":51.155,"l":50.61,"n":1716,"o":50.71,"t":"2026-05-21T04:00:00Z","v":443250,"vw":50.914173},{"c":51.24,"h":51.45,"l":51.2099,"n":1819,"o":51.27,"t":"2026-05-22T04:00:00Z","v":572276,"vw":51.322735},{"c":51.65,"h":51.74,"l":51.49,"n":2632,"o":51.53,"t":"2026-05-26T04:00:00Z","v":589019,"vw":51.594328},{"c":51.67,"h":51.743,"l":51.525,"n":1527,"o":51.68,"t":"2026-05-27T04:00:00Z","v":535496,"vw":51.654167},{"c":51.95,"h":51.98,"l":51.56,"n":1418,"o":51.62,"t":"2026-05-28T04:00:00Z","v":475455,"vw":51.892136},{"c":52.01,"h":52.14,"l":51.9279,"n":1967,"o":51.97,"t":"2026-05-29T04:00:00Z","v":515366,"vw":52.046458},{"c":52.16,"h":52.28,"l":51.89,"n":2517,"o":52.01,"t":"2026-06-01T04:00:00Z","v":584685,"vw":52.114623},{"c":52.32,"h":52.38,"l":52.1,"n":1831,"o":52.1,"t":"2026-06-02T04:00:00Z","v":581253,"vw":52.279685},{"c":51.97,"h":52.255,"l":51.925,"n":2273,"o":52.2,"t":"2026-06-03T04:00:00Z","v":611191,"vw":52.045635},{"c":52.22,"h":52.3,"l":51.82,"n":2262,"o":51.82,"t":"2026-06-04T04:00:00Z","v":495625,"vw":52.116761},{"c":50.85,"h":51.895,"l":50.72,"n":2468,"o":51.85,"t":"2026-06-05T04:00:00Z","v":567147,"vw":51.363616},{"c":50.99,"h":51.42,"l":50.96,"n":2672,"o":51.25,"t":"2026-06-08T04:00:00Z","v":645799,"vw":51.156648},{"c":50.92,"h":51.59,"l":49.88,"n":3159,"o":51.3,"t":"2026-06-09T04:00:00Z","v":944412,"vw":50.617605},{"c":50.095,"h":51.0299,"l":50.095,"n":2917,"o":50.62,"t":"2026-06-10T04:00:00Z","v":742525,"vw":50.442157},{"c":51.01,"h":51.16,"l":50.13,"n":2720,"o":50.36,"t":"2026-06-11T04:00:00Z","v":627464,"vw":50.643798},{"c":51.3,"h":51.51,"l":50.88,"n":2725,"o":51.23,"t":"2026-06-12T04:00:00Z","v":689423,"vw":51.265852},{"c":52.11,"h":52.265,"l":51.99,"n":1959,"o":51.99,"t":"2026-06-15T04:00:00Z","v":560796,"vw":52.136719},{"c":51.85,"h":52.2059,"l":51.81,"n":2324,"o":52.11,"t":"2026-06-16T04:00:00Z","v":609571,"vw":51.990391},{"c":51.2,"h":51.98,"l":51.075,"n":4066,"o":51.88,"t":"2026-06-17T04:00:00Z","v":906981,"vw":51.643976},{"c":51.75,"h":51.85,"l":51.5401,"n":2246,"o":51.83,"t":"2026-06-18T04:00:00Z","v":706652,"vw":51.71848},{"c":51.62,"h":51.97,"l":51.525,"n":3016,"o":51.8,"t":"2026-06-22T04:00:00Z","v":834933,"vw":51.66493},{"c":50.82,"h":51.185,"l":50.66,"n":2457,"o":50.75,"t":"2026-06-23T04:00:00Z","v":648648,"vw":50.931616},{"c":50.81,"h":51.27,"l":50.66,"n":2850,"o":50.9,"t":"2026-06-24T04:00:00Z","v":520957,"vw":50.890803},{"c":50.86,"h":51.3,"l":50.66,"n":3394,"o":51.17,"t":"2026-06-25T04:00:00Z","v":932027,"vw":50.922056},{"c":50.74,"h":51.085,"l":50.51,"n":2504,"o":50.58,"t":"2026-06-26T04:00:00Z","v":1359807,"vw":50.927375},{"c":51.31,"h":51.36,"l":50.76,"n":2216,"o":51.12,"t":"2026-06-29T04:00:00Z","v":404952,"vw":51.195937},{"c":51.69,"h":51.775,"l":51.32,"n":2079,"o":51.38,"t":"2026-06-30T04:00:00Z","v":510678,"vw":51.649162},{"c":51.61,"h":51.9101,"l":51.42,"n":2955,"o":51.6,"t":"2026-07-01T04:00:00Z","v":763821,"vw":51.745942},{"c":51.54,"h":52.03,"l":51.205,"n":4467,"o":51.75,"t":"2026-07-02T04:00:00Z","v":839880,"vw":51.530604},{"c":51.96,"h":52.035,"l":51.75,"n":2085,"o":51.79,"t":"2026-07-06T04:00:00Z","v":503030,"vw":51.944348},{"c":51.71,"h":51.96,"l":51.56,"n":2331,"o":51.92,"t":"2026-07-07T04:00:00Z","v":662875,"vw":51.708193},{"c":51.53,"h":51.575,"l":51.115,"n":3040,"o":51.45,"t":"2026-07-08T04:00:00Z","v":663395,"vw":51.401615},{"c":51.98,"h":52.02,"l":51.58,"n":2106,"o":51.67,"t":"2026-07-09T04:00:00Z","v":420432,"vw":51.883814},{"c":52.18,"h":52.225,"l":51.77,"n":2231,"o":51.99,"t":"2026-07-10T04:00:00Z","v":666780,"vw":52.091638},{"c":51.82,"h":52.156,"l":51.735,"n":2596,"o":52.06,"t":"2026-07-13T04:00:00Z","v":538479,"vw":51.874364},{"c":51.97,"h":52.09,"l":51.765,"n":2854,"o":51.95,"t":"2026-07-14T04:00:00Z","v":631701,"vw":51.949759},{"c":52.15,"h":52.235,"l":51.885,"n":1989,"o":52.15,"t":"2026-07-15T04:00:00Z","v":410976,"vw":52.085874},{"c":51.99,"h":52.2183,"l":51.79,"n":2236,"o":52,"t":"2026-07-16T04:00:00Z","v":553055,"vw":51.986486},{"c":51.51,"h":51.7612,"l":51.32,"n":1962,"o":51.43,"t":"2026-07-17T04:00:00Z","v":619255,"vw":51.568552},{"c":51.365,"h":51.81,"l":51.33,"n":2813,"o":51.75,"t":"2026-07-20T04:00:00Z","v":608899,"vw":51.535343},{"c":51.8,"h":51.845,"l":51.5045,"n":1711,"o":51.63,"t":"2026-07-21T04:00:00Z","v":752949,"vw":51.772168},{"c":51.78,"h":51.95,"l":51.71,"n":1885,"o":51.71,"t":"2026-07-22T04:00:00Z","v":534676,"vw":51.840212},{"c":51.18,"h":51.48,"l":51,"n":2228,"o":51.25,"t":"2026-07-23T04:00:00Z","v":591444,"vw":51.163766},{"c":51.25,"h":51.57,"l":51.155,"n":1778,"o":51.22,"t":"2026-07-24T04:00:00Z","v":415900,"vw":51.321047},{"c":51.29,"h":51.72,"l":51.08,"n":2112,"o":51.66,"t":"2026-07-27T04:00:00Z","v":443538,"vw":51.27724},{"c":51.44,"h":51.57,"l":51.135,"n":2245,"o":51.3,"t":"2026-07-28T04:00:00Z","v":551650,"vw":51.430225},{"c":50.67,"h":51.56,"l":50.65,"n":2047,"o":51.36,"t":"2026-07-29T04:00:00Z","v":489449,"vw":51.10248},{"c":51.5,"h":51.5101,"l":50.985,"n":1835,"o":51.13,"t":"2026-07-30T04:00:00Z","v":492432,"vw":51.341195},{"c":51.78,"h":51.89,"l":51.16,"n":2066,"o":51.67,"t":"2026-07-31T04:00:00Z","v":426286,"vw":51.671997},{"c":52.46,"h":52.5499,"l":51.91,"n":1894,"o":51.91,"t":"2026-08-03T04:00:00Z","v":1063090,"vw":52.475033},{"c":53.39,"h":53.525,"l":52.7,"n":2683,"o":52.7,"t":"2026-08-04T04:00:00Z","v":476470,"vw":53.277232},{"c":53.27,"h":53.76,"l":53.255,"n":2854,"o":53.68,"t":"2026-08-05T04:00:00Z","v":568135,"vw":53.461603},{"c":53.19,"h":53.4509,"l":53.15,"n":2114,"o":53.35,"t":"2026-08-06T04:00:00Z","v":548413,"vw":53.255235},{"c":53.53,"h":53.575,"l":53.28,"n":2967,"o":53.38,"t":"2026-08-07T04:00:00Z","v":789854,"vw":53.484989},{"c":53.51,"h":53.645,"l":53.425,"n":1793,"o":53.49,"t":"2026-08-10T04:00:00Z","v":509010,"vw":53.520379},{"c":53.39,"h":53.605,"l":53.32,"n":2113,"o":53.6,"t":"2026-08-11T04:00:00Z","v":392412,"vw":53.44083},{"c":53.53,"h":53.7147,"l":53.43,"n":2373,"o":53.68,"t":"2026-08-12T04:00:00Z","v":600753,"vw":53.52167},{"c":53.85,"h":53.95,"l":53.69,"n":1901,"o":53.69,"t":"2026-08-13T04:00:00Z","v":435014,"vw":53.82781},{"c":53.81,"h":53.9455,"l":53.7308,"n":1803,"o":53.88,"t":"2026-08-14T04:00:00Z","v":366419,"vw":53.809211},{"c":53.56,"h":53.8,"l":53.545,"n":1816,"o":53.8,"t":"2026-08-17T04:00:00Z","v":439795,"vw":53.655163},{"c":53.15,"h":53.3263,"l":53.13,"n":1721,"o":53.32,"t":"2026-08-18T04:00:00Z","v":409632,"vw":53.225518},{"c":53.29,"h":53.52,"l":53.215,"n":1562,"o":53.39,"t":"2026-08-19T04:00:00Z","v":349578,"vw":53.361583},{"c":52.83,"h":53.2,"l":52.77,"n":2036,"o":53.09,"t":"2026-08-20T04:00:00Z","v":531767,"vw":52.940738},{"c":53.06,"h":53.165,"l":52.935,"n":1946,"o":53.08,"t":"2026-08-21T04:00:00Z","v":609916,"vw":53.034514},{"c":52.89,"h":53.01,"l":52.825,"n":2025,"o":53.01,"t":"2026-08-24T04:00:00Z","v":526720,"vw":52.899597},{"c":53.01,"h":53.08,"l":52.85,"n":1508,"o":53.08,"t":"2026-08-25T04:00:00Z","v":805811,"vw":52.961527},{"c":53.05,"h":53.135,"l":52.8985,"n":1576,"o":52.925,"t":"2026-08-26T04:00:00Z","v":438809,"vw":53.055528},{"c":53.31,"h":53.4099,"l":53.088,"n":1550,"o":53.2,"t":"2026-08-27T04:00:00Z","v":334472,"vw":53.272639},{"c":53.16,"h":53.5699,"l":53.119,"n":1713,"o":53.42,"t":"2026-08-28T04:00:00Z","v":370447,"vw":53.239487},{"c":52.96,"h":53.06,"l":52.84,"n":2387,"o":53.06,"t":"2026-08-31T04:00:00Z","v":414054,"vw":52.921438},{"c":52.6,"h":52.8279,"l":52.47,"n":2281,"o":52.63,"t":"2026-09-01T04:00:00Z","v":529248,"vw":52.626626},{"c":52.91,"h":52.9892,"l":52.66,"n":1623,"o":52.69,"t":"2026-09-02T04:00:00Z","v":383159,"vw":52.892984},{"c":53.44,"h":53.485,"l":53.055,"n":1848,"o":53.14,"t":"2026-09-03T04:00:00Z","v":495298,"vw":53.347373},{"c":53.28,"h":53.3992,"l":53.2,"n":1940,"o":53.35,"t":"2026-09-04T04:00:00Z","v":411848,"vw":53.292464},{"c":52.96,"h":53.2547,"l":52.92,"n":1963,"o":53.21,"t":"2026-09-08T04:00:00Z","v":510105,"vw":53.050388},{"c":52.65,"h":52.82,"l":52.6,"n":1455,"o":52.82,"t":"2026-09-09T04:00:00Z","v":593611,"vw":52.705872},{"c":52.37,"h":52.5,"l":52.255,"n":2429,"o":52.39,"t":"2026-09-10T04:00:00Z","v":694078,"vw":52.372359},{"c":52.78,"h":52.92,"l":52.75,"n":1994,"o":52.81,"t":"2026-09-11T04:00:00Z","v":516800,"vw":52.844976},{"c":52.54,"h":52.7183,"l":52.3521,"n":1858,"o":52.45,"t":"2026-09-14T04:00:00Z","v":571415,"vw":52.577299},{"c":52.28,"h":52.51,"l":52.2041,"n":1868,"o":52.51,"t":"2026-09-15T04:00:00Z","v":487181,"vw":52.287568},{"c":52.03,"h":52.545,"l":51.7,"n":2469,"o":52.42,"t":"2026-09-16T04:00:00Z","v":647533,"vw":52.230858},{"c":52.57,"h":52.68,"l":52.4199,"n":1769,"o":52.68,"t":"2026-09-17T04:00:00Z","v":707723,"vw":52.55228},{"c":52.55,"h":52.64,"l":52.335,"n":1778,"o":52.64,"t":"2026-09-18T04:00:00Z","v":417066,"vw":52.495803},{"c":53.29,"h":53.378,"l":52.865,"n":1524,"o":52.91,"t":"2026-09-21T04:00:00Z","v":560379,"vw":53.208653},{"c":53.15,"h":53.3,"l":53.11,"n":2075,"o":53.26,"t":"2026-09-22T04:00:00Z","v":728379,"vw":53.20832},{"c":52.78,"h":53.12,"l":52.7,"n":2590,"o":53.12,"t":"2026-09-23T04:00:00Z","v":1059459,"vw":52.825294},{"c":52.72,"h":52.8159,"l":52.45,"n":2538,"o":52.55,"t":"2026-09-24T04:00:00Z","v":603817,"vw":52.658401},{"c":53,"h":53.05,"l":52.66,"n":2357,"o":52.83,"t":"2026-09-25T04:00:00Z","v":545539,"vw":52.910786},{"c":52.6,"h":52.86,"l":52.5,"n":1788,"o":52.75,"t":"2026-09-28T04:00:00Z","v":348539,"vw":52.659009},{"c":52.47,"h":52.7,"l":52.355,"n":1676,"o":52.7,"t":"2026-09-29T04:00:00Z","v":813408,"vw":52.422827},{"c":52.36,"h":52.82,"l":52.36,"n":2023,"o":52.66,"t":"2026-09-30T04:00:00Z","v":546696,"vw":52.670401},{"c":52.51,"h":52.605,"l":52.12,"n":3217,"o":52.47,"t":"2026-10-01T04:00:00Z","v":807104,"vw":52.427978},{"c":52.88,"h":53.08,"l":52.735,"n":2162,"o":52.95,"t":"2026-10-02T04:00:00Z","v":447637,"vw":52.899577},{"c":53.27,"h":53.39,"l":52.9,"n":1611,"o":52.9,"t":"2026-10-05T04:00:00Z","v":338802,"vw":53.216608},{"c":53.49,"h":53.67,"l":53.46,"n":2827,"o":53.46,"t":"2026-10-06T04:00:00Z","v":1540356,"vw":53.547412},{"c":53.31,"h":53.36,"l":53.075,"n":1732,"o":53.24,"t":"2026-10-07T04:00:00Z","v":395491,"vw":53.261234},{"c":53.17,"h":53.32,"l":52.9377,"n":2170,"o":53.12,"t":"2026-10-08T04:00:00Z","v":477735,"vw":53.131416},{"c":53.43,"h":53.49,"l":53.22,"n":1488,"o":53.31,"t":"2026-10-09T04:00:00Z","v":375011,"vw":53.398068},{"c":53.41,"h":53.495,"l":53.345,"n":1358,"o":53.41,"t":"2026-10-12T04:00:00Z","v":293327,"vw":53.397553},{"c":53.4,"h":53.475,"l":53.264,"n":1807,"o":53.39,"t":"2026-10-13T04:00:00Z","v":502629,"vw":53.391771},{"c":52.86,"h":53.28,"l":52.65,"n":2257,"o":53.21,"t":"2026-10-14T04:00:00Z","v":576951,"vw":52.892862},{"c":53.09,"h":53.135,"l":52.56,"n":1653,"o":52.66,"t":"2026-10-15T04:00:00Z","v":414636,"vw":52.932709},{"c":52.51,"h":53.21,"l":52.35,"n":1808,"o":53.21,"t":"2026-10-16T04:00:00Z","v":426393,"vw":52.699881},{"c":52.73,"h":52.975,"l":52.695,"n":1742,"o":52.77,"t":"2026-10-19T04:00:00Z","v":383784,"vw":52.80218},{"c":52.93,"h":53.15,"l":52.605,"n":1985,"o":52.7,"t":"2026-10-20T04:00:00Z","v":465631,"vw":52.929623},{"c":53.24,"h":53.31,"l":52.95,"n":1664,"o":53.13,"t":"2026-10-21T04:00:00Z","v":466347,"vw":53.186032},{"c":52.7,"h":52.87,"l":52.485,"n":1871,"o":52.74,"t":"2026-10-22T04:00:00Z","v":402581,"vw":52.603723},{"c":52.4,"h":52.615,"l":52.26,"n":2102,"o":52.4,"t":"2026-10-23T04:00:00Z","v":488546,"vw":52.448891}],"volatilityBars":[{"c":52.71,"h":52.75,"l":52.675,"n":69,"o":52.75,"t":"2026-09-28T13:30:00Z","v":12662,"vw":52.701092},{"c":52.77,"h":52.78,"l":52.69,"n":58,"o":52.6901,"t":"2026-09-28T13:45:00Z","v":13901,"vw":52.741732},{"c":52.72,"h":52.77,"l":52.72,"n":64,"o":52.765,"t":"2026-09-28T14:00:00Z","v":7606,"vw":52.756832},{"c":52.75,"h":52.75,"l":52.72,"n":21,"o":52.73,"t":"2026-09-28T14:15:00Z","v":5197,"vw":52.73922},{"c":52.6,"h":52.73,"l":52.6,"n":42,"o":52.7192,"t":"2026-09-28T14:30:00Z","v":5283,"vw":52.649844},{"c":52.52,"h":52.59,"l":52.5,"n":16,"o":52.59,"t":"2026-09-28T14:45:00Z","v":3887,"vw":52.534989},{"c":52.5701,"h":52.59,"l":52.51,"n":30,"o":52.5199,"t":"2026-09-28T15:00:00Z","v":4152,"vw":52.527426},{"c":52.5599,"h":52.5693,"l":52.53,"n":65,"o":52.555,"t":"2026-09-28T15:15:00Z","v":13576,"vw":52.546045},{"c":52.5363,"h":52.6,"l":52.5363,"n":22,"o":52.565,"t":"2026-09-28T15:30:00Z","v":14951,"vw":52.570936},{"c":52.57,"h":52.575,"l":52.54,"n":43,"o":52.54,"t":"2026-09-28T15:45:00Z","v":11894,"vw":52.552164},{"c":52.575,"h":52.6,"l":52.555,"n":64,"o":52.58,"t":"2026-09-28T16:00:00Z","v":15800,"vw":52.569924},{"c":52.85,"h":52.86,"l":52.58,"n":105,"o":52.58,"t":"2026-09-28T16:15:00Z","v":28203,"vw":52.722656},{"c":52.685,"h":52.79,"l":52.685,"n":74,"o":52.7899,"t":"2026-09-28T16:30:00Z","v":14652,"vw":52.742745},{"c":52.685,"h":52.72,"l":52.68,"n":19,"o":52.72,"t":"2026-09-28T16:45:00Z","v":2267,"vw":52.706891},{"c":52.81,"h":52.84,"l":52.66,"n":77,"o":52.68,"t":"2026-09-28T17:00:00Z","v":12387,"vw":52.735556},{"c":52.7,"h":52.8,"l":52.69,"n":63,"o":52.79,"t":"2026-09-28T17:15:00Z","v":11348,"vw":52.724152},{"c":52.7101,"h":52.72,"l":52.69,"n":28,"o":52.7199,"t":"2026-09-28T17:30:00Z","v":7306,"vw":52.705967},{"c":52.72,"h":52.73,"l":52.71,"n":54,"o":52.72,"t":"2026-09-28T17:45:00Z","v":5127,"vw":52.71733},{"c":52.73,"h":52.73,"l":52.71,"n":52,"o":52.71,"t":"2026-09-28T18:00:00Z","v":10759,"vw":52.720381},{"c":52.7079,"h":52.735,"l":52.7007,"n":20,"o":52.735,"t":"2026-09-28T18:15:00Z","v":7802,"vw":52.726263},{"c":52.7099,"h":52.7099,"l":52.6793,"n":26,"o":52.6941,"t":"2026-09-28T18:30:00Z","v":6636,"vw":52.690013},{"c":52.7099,"h":52.7199,"l":52.695,"n":66,"o":52.715,"t":"2026-09-28T18:45:00Z","v":16944,"vw":52.711256},{"c":52.6299,"h":52.7,"l":52.6294,"n":76,"o":52.7,"t":"2026-09-28T19:00:00Z","v":14847,"vw":52.661346},{"c":52.64,"h":52.66,"l":52.6199,"n":59,"o":52.62,"t":"2026-09-28T19:15:00Z","v":32958,"vw":52.638315},{"c":52.605,"h":52.63,"l":52.59,"n":67,"o":52.625,"t":"2026-09-28T19:30:00Z","v":20217,"vw":52.608705},{"c":52.6,"h":52.62,"l":52.57,"n":214,"o":52.61,"t":"2026-09-28T19:45:00Z","v":41477,"vw":52.607374},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-09-28T20:00:00Z","v":2877,"vw":52.6},{"c":52.5699,"h":52.7,"l":52.56,"n":51,"o":52.7,"t":"2026-09-29T13:30:00Z","v":12588,"vw":52.586172},{"c":52.565,"h":52.5893,"l":52.55,"n":38,"o":52.55,"t":"2026-09-29T13:45:00Z","v":5999,"vw":52.566588},{"c":52.56,"h":52.5701,"l":52.535,"n":32,"o":52.57,"t":"2026-09-29T14:00:00Z","v":5781,"vw":52.557927},{"c":52.5501,"h":52.58,"l":52.53,"n":49,"o":52.56,"t":"2026-09-29T14:15:00Z","v":12199,"vw":52.551559},{"c":52.54,"h":52.58,"l":52.525,"n":39,"o":52.5643,"t":"2026-09-29T14:30:00Z","v":27052,"vw":52.539408},{"c":52.535,"h":52.55,"l":52.5,"n":21,"o":52.535,"t":"2026-09-29T14:45:00Z","v":4952,"vw":52.538933},{"c":52.4407,"h":52.515,"l":52.44,"n":44,"o":52.515,"t":"2026-09-29T15:00:00Z","v":19088,"vw":52.468286},{"c":52.3701,"h":52.47,"l":52.3659,"n":45,"o":52.47,"t":"2026-09-29T15:15:00Z","v":26108,"vw":52.442483},{"c":52.4286,"h":52.455,"l":52.395,"n":27,"o":52.395,"t":"2026-09-29T15:30:00Z","v":8482,"vw":52.43659},{"c":52.405,"h":52.47,"l":52.39,"n":64,"o":52.44,"t":"2026-09-29T15:45:00Z","v":24804,"vw":52.426052},{"c":52.39,"h":52.4199,"l":52.37,"n":23,"o":52.37,"t":"2026-09-29T16:00:00Z","v":13137,"vw":52.383619},{"c":52.415,"h":52.43,"l":52.3896,"n":33,"o":52.395,"t":"2026-09-29T16:15:00Z","v":18283,"vw":52.416685},{"c":52.3851,"h":52.42,"l":52.3851,"n":19,"o":52.42,"t":"2026-09-29T16:30:00Z","v":2922,"vw":52.403793},{"c":52.39,"h":52.4001,"l":52.36,"n":34,"o":52.36,"t":"2026-09-29T16:45:00Z","v":352197,"vw":52.362344},{"c":52.38,"h":52.38,"l":52.36,"n":26,"o":52.3799,"t":"2026-09-29T17:00:00Z","v":8836,"vw":52.368732},{"c":52.385,"h":52.3999,"l":52.355,"n":38,"o":52.375,"t":"2026-09-29T17:15:00Z","v":8671,"vw":52.379554},{"c":52.4,"h":52.404,"l":52.3813,"n":28,"o":52.3813,"t":"2026-09-29T17:30:00Z","v":11682,"vw":52.387451},{"c":52.36,"h":52.42,"l":52.36,"n":54,"o":52.42,"t":"2026-09-29T17:45:00Z","v":7846,"vw":52.407019},{"c":52.4003,"h":52.45,"l":52.37,"n":87,"o":52.37,"t":"2026-09-29T18:00:00Z","v":27258,"vw":52.414005},{"c":52.46,"h":52.48,"l":52.4321,"n":51,"o":52.44,"t":"2026-09-29T18:15:00Z","v":36025,"vw":52.460087},{"c":52.545,"h":52.545,"l":52.44,"n":65,"o":52.47,"t":"2026-09-29T18:30:00Z","v":11127,"vw":52.464962},{"c":52.495,"h":52.5079,"l":52.495,"n":17,"o":52.4999,"t":"2026-09-29T18:45:00Z","v":1937,"vw":52.500376},{"c":52.4821,"h":52.525,"l":52.4809,"n":183,"o":52.52,"t":"2026-09-29T19:00:00Z","v":54218,"vw":52.492364},{"c":52.5,"h":52.518,"l":52.4801,"n":76,"o":52.485,"t":"2026-09-29T19:15:00Z","v":11629,"vw":52.498158},{"c":52.4727,"h":52.51,"l":52.4727,"n":94,"o":52.495,"t":"2026-09-29T19:30:00Z","v":41057,"vw":52.497326},{"c":52.48,"h":52.51,"l":52.465,"n":154,"o":52.47,"t":"2026-09-29T19:45:00Z","v":43337,"vw":52.492729},{"c":52.47,"h":52.47,"l":52.47,"n":5,"o":52.47,"t":"2026-09-29T20:00:00Z","v":583,"vw":52.47},{"c":52.47,"h":52.5,"l":52.47,"n":6,"o":52.5,"t":"2026-09-30T11:00:00Z","v":7997,"vw":52.485002},{"c":52.65,"h":52.68,"l":52.6305,"n":46,"o":52.66,"t":"2026-09-30T13:30:00Z","v":15091,"vw":52.660039},{"c":52.715,"h":52.715,"l":52.6241,"n":58,"o":52.66,"t":"2026-09-30T13:45:00Z","v":13817,"vw":52.676719},{"c":52.74,"h":52.8,"l":52.72,"n":97,"o":52.72,"t":"2026-09-30T14:00:00Z","v":16441,"vw":52.751728},{"c":52.72,"h":52.79,"l":52.72,"n":61,"o":52.76,"t":"2026-09-30T14:15:00Z","v":5954,"vw":52.751974},{"c":52.705,"h":52.745,"l":52.68,"n":217,"o":52.715,"t":"2026-09-30T14:30:00Z","v":42907,"vw":52.698576},{"c":52.7775,"h":52.82,"l":52.71,"n":37,"o":52.71,"t":"2026-09-30T14:45:00Z","v":6275,"vw":52.786029},{"c":52.745,"h":52.765,"l":52.73,"n":103,"o":52.755,"t":"2026-09-30T15:00:00Z","v":17597,"vw":52.752694},{"c":52.765,"h":52.79,"l":52.725,"n":70,"o":52.76,"t":"2026-09-30T15:15:00Z","v":8225,"vw":52.754381},{"c":52.72,"h":52.785,"l":52.72,"n":53,"o":52.7701,"t":"2026-09-30T15:30:00Z","v":52401,"vw":52.761183},{"c":52.76,"h":52.79,"l":52.7138,"n":56,"o":52.7138,"t":"2026-09-30T15:45:00Z","v":9966,"vw":52.750473},{"c":52.78,"h":52.79,"l":52.755,"n":52,"o":52.76,"t":"2026-09-30T16:00:00Z","v":45965,"vw":52.779498},{"c":52.735,"h":52.77,"l":52.73,"n":34,"o":52.77,"t":"2026-09-30T16:15:00Z","v":21087,"vw":52.751439},{"c":52.735,"h":52.735,"l":52.7112,"n":22,"o":52.73,"t":"2026-09-30T16:30:00Z","v":5575,"vw":52.727433},{"c":52.74,"h":52.75,"l":52.705,"n":41,"o":52.75,"t":"2026-09-30T16:45:00Z","v":13243,"vw":52.720277},{"c":52.72,"h":52.75,"l":52.715,"n":38,"o":52.735,"t":"2026-09-30T17:00:00Z","v":6838,"vw":52.731052},{"c":52.65,"h":52.7,"l":52.61,"n":52,"o":52.7,"t":"2026-09-30T17:15:00Z","v":16785,"vw":52.653815},{"c":52.695,"h":52.7,"l":52.66,"n":27,"o":52.66,"t":"2026-09-30T17:30:00Z","v":5096,"vw":52.678122},{"c":52.6941,"h":52.71,"l":52.675,"n":79,"o":52.675,"t":"2026-09-30T17:45:00Z","v":11484,"vw":52.701695},{"c":52.67,"h":52.69,"l":52.6525,"n":29,"o":52.69,"t":"2026-09-30T18:00:00Z","v":3978,"vw":52.670172},{"c":52.615,"h":52.675,"l":52.6093,"n":21,"o":52.675,"t":"2026-09-30T18:15:00Z","v":3545,"vw":52.634219},{"c":52.64,"h":52.64,"l":52.595,"n":22,"o":52.615,"t":"2026-09-30T18:30:00Z","v":7946,"vw":52.609392},{"c":52.615,"h":52.625,"l":52.59,"n":54,"o":52.6207,"t":"2026-09-30T18:45:00Z","v":27469,"vw":52.609296},{"c":52.635,"h":52.635,"l":52.61,"n":100,"o":52.61,"t":"2026-09-30T19:00:00Z","v":43145,"vw":52.613708},{"c":52.5938,"h":52.625,"l":52.59,"n":33,"o":52.625,"t":"2026-09-30T19:15:00Z","v":7897,"vw":52.606816},{"c":52.5624,"h":52.61,"l":52.5508,"n":86,"o":52.61,"t":"2026-09-30T19:30:00Z","v":46622,"vw":52.586535},{"c":52.36,"h":52.5594,"l":52.36,"n":224,"o":52.555,"t":"2026-09-30T19:45:00Z","v":49352,"vw":52.45522},{"c":52.36,"h":52.36,"l":52.36,"n":5,"o":52.36,"t":"2026-09-30T20:00:00Z","v":941,"vw":52.36},{"c":52.4,"h":52.4,"l":52.4,"n":4,"o":52.4,"t":"2026-09-30T23:30:00Z","v":11984,"vw":52.4},{"c":52.37,"h":52.515,"l":52.37,"n":56,"o":52.47,"t":"2026-10-01T13:30:00Z","v":6431,"vw":52.465644},{"c":52.35,"h":52.4226,"l":52.335,"n":41,"o":52.38,"t":"2026-10-01T13:45:00Z","v":7977,"vw":52.376009},{"c":52.2,"h":52.31,"l":52.14,"n":103,"o":52.31,"t":"2026-10-01T14:00:00Z","v":24060,"vw":52.195201},{"c":52.205,"h":52.245,"l":52.19,"n":84,"o":52.2199,"t":"2026-10-01T14:15:00Z","v":23134,"vw":52.20292},{"c":52.27,"h":52.305,"l":52.2,"n":52,"o":52.2,"t":"2026-10-01T14:30:00Z","v":4859,"vw":52.239117},{"c":52.2,"h":52.265,"l":52.2,"n":63,"o":52.26,"t":"2026-10-01T14:45:00Z","v":7816,"vw":52.233791},{"c":52.1801,"h":52.2151,"l":52.12,"n":65,"o":52.2,"t":"2026-10-01T15:00:00Z","v":5480,"vw":52.174195},{"c":52.215,"h":52.26,"l":52.18,"n":112,"o":52.19,"t":"2026-10-01T15:15:00Z","v":15731,"vw":52.217121},{"c":52.165,"h":52.23,"l":52.155,"n":36,"o":52.19,"t":"2026-10-01T15:30:00Z","v":8519,"vw":52.170721},{"c":52.26,"h":52.26,"l":52.16,"n":141,"o":52.1757,"t":"2026-10-01T15:45:00Z","v":48596,"vw":52.199676},{"c":52.255,"h":52.295,"l":52.2399,"n":73,"o":52.24,"t":"2026-10-01T16:00:00Z","v":15983,"vw":52.27793},{"c":52.3151,"h":52.335,"l":52.245,"n":94,"o":52.26,"t":"2026-10-01T16:15:00Z","v":35175,"vw":52.306005},{"c":52.36,"h":52.38,"l":52.3,"n":150,"o":52.3,"t":"2026-10-01T16:30:00Z","v":54095,"vw":52.354729},{"c":52.29,"h":52.375,"l":52.255,"n":128,"o":52.355,"t":"2026-10-01T16:45:00Z","v":26778,"vw":52.323271},{"c":52.37,"h":52.37,"l":52.28,"n":105,"o":52.28,"t":"2026-10-01T17:00:00Z","v":23043,"vw":52.329197},{"c":52.47,"h":52.49,"l":52.35,"n":59,"o":52.355,"t":"2026-10-01T17:15:00Z","v":5577,"vw":52.430422},{"c":52.55,"h":52.555,"l":52.48,"n":187,"o":52.48,"t":"2026-10-01T17:30:00Z","v":41924,"vw":52.516655},{"c":52.45,"h":52.58,"l":52.44,"n":85,"o":52.545,"t":"2026-10-01T17:45:00Z","v":18720,"vw":52.473042},{"c":52.44,"h":52.46,"l":52.3701,"n":130,"o":52.46,"t":"2026-10-01T18:00:00Z","v":18906,"vw":52.438819},{"c":52.505,"h":52.505,"l":52.435,"n":122,"o":52.47,"t":"2026-10-01T18:15:00Z","v":35390,"vw":52.477893},{"c":52.51,"h":52.565,"l":52.5,"n":49,"o":52.5,"t":"2026-10-01T18:30:00Z","v":10134,"vw":52.535504},{"c":52.54,"h":52.54,"l":52.5021,"n":56,"o":52.505,"t":"2026-10-01T18:45:00Z","v":10387,"vw":52.525421},{"c":52.53,"h":52.54,"l":52.505,"n":96,"o":52.54,"t":"2026-10-01T19:00:00Z","v":23505,"vw":52.521283},{"c":52.53,"h":52.55,"l":52.515,"n":152,"o":52.53,"t":"2026-10-01T19:15:00Z","v":129652,"vw":52.538269},{"c":52.545,"h":52.56,"l":52.515,"n":233,"o":52.535,"t":"2026-10-01T19:30:00Z","v":71162,"vw":52.539228},{"c":52.495,"h":52.605,"l":52.47,"n":555,"o":52.54,"t":"2026-10-01T19:45:00Z","v":130754,"vw":52.529055},{"c":52.51,"h":52.51,"l":52.51,"n":4,"o":52.51,"t":"2026-10-01T20:00:00Z","v":1140,"vw":52.51},{"c":52.96,"h":52.975,"l":52.8875,"n":61,"o":52.95,"t":"2026-10-02T13:30:00Z","v":13105,"vw":52.948508},{"c":52.92,"h":53.0407,"l":52.87,"n":171,"o":53.0407,"t":"2026-10-02T13:45:00Z","v":16930,"vw":52.936379},{"c":53.01,"h":53.02,"l":52.94,"n":94,"o":52.95,"t":"2026-10-02T14:00:00Z","v":12680,"vw":52.991535},{"c":53.05,"h":53.05,"l":53,"n":76,"o":53,"t":"2026-10-02T14:15:00Z","v":11654,"vw":53.025847},{"c":53.045,"h":53.08,"l":53,"n":105,"o":53.009,"t":"2026-10-02T14:30:00Z","v":37315,"vw":53.018794},{"c":53.015,"h":53.075,"l":52.995,"n":66,"o":53.075,"t":"2026-10-02T14:45:00Z","v":18752,"vw":53.029202},{"c":52.805,"h":52.985,"l":52.785,"n":148,"o":52.98,"t":"2026-10-02T15:00:00Z","v":35656,"vw":52.870629},{"c":52.8399,"h":52.84,"l":52.735,"n":55,"o":52.81,"t":"2026-10-02T15:15:00Z","v":8424,"vw":52.787166},{"c":52.86,"h":52.8876,"l":52.8101,"n":55,"o":52.83,"t":"2026-10-02T15:30:00Z","v":18700,"vw":52.840799},{"c":52.8407,"h":52.87,"l":52.8407,"n":54,"o":52.87,"t":"2026-10-02T15:45:00Z","v":20626,"vw":52.867703},{"c":52.89,"h":52.91,"l":52.875,"n":64,"o":52.88,"t":"2026-10-02T16:00:00Z","v":8148,"vw":52.890342},{"c":52.845,"h":52.9,"l":52.84,"n":51,"o":52.88,"t":"2026-10-02T16:15:00Z","v":9926,"vw":52.872259},{"c":52.845,"h":52.895,"l":52.83,"n":26,"o":52.87,"t":"2026-10-02T16:30:00Z","v":6278,"vw":52.857589},{"c":52.875,"h":52.895,"l":52.85,"n":42,"o":52.855,"t":"2026-10-02T16:45:00Z","v":20544,"vw":52.882135},{"c":52.87,"h":52.9281,"l":52.855,"n":53,"o":52.92,"t":"2026-10-02T17:00:00Z","v":13227,"vw":52.890132},{"c":52.82,"h":52.885,"l":52.82,"n":36,"o":52.875,"t":"2026-10-02T17:15:00Z","v":11974,"vw":52.858704},{"c":52.86,"h":52.87,"l":52.825,"n":42,"o":52.825,"t":"2026-10-02T17:30:00Z","v":15226,"vw":52.845767},{"c":52.87,"h":52.89,"l":52.83,"n":44,"o":52.865,"t":"2026-10-02T17:45:00Z","v":5719,"vw":52.869422},{"c":52.87,"h":52.875,"l":52.845,"n":45,"o":52.8621,"t":"2026-10-02T18:00:00Z","v":8711,"vw":52.861966},{"c":52.85,"h":52.865,"l":52.82,"n":61,"o":52.865,"t":"2026-10-02T18:15:00Z","v":8963,"vw":52.840581},{"c":52.8701,"h":52.875,"l":52.835,"n":86,"o":52.855,"t":"2026-10-02T18:30:00Z","v":33580,"vw":52.862635},{"c":52.88,"h":52.88,"l":52.865,"n":38,"o":52.875,"t":"2026-10-02T18:45:00Z","v":29865,"vw":52.877646},{"c":52.87,"h":52.885,"l":52.85,"n":105,"o":52.88,"t":"2026-10-02T19:00:00Z","v":33751,"vw":52.86316},{"c":52.875,"h":52.89,"l":52.865,"n":60,"o":52.865,"t":"2026-10-02T19:15:00Z","v":13880,"vw":52.876431},{"c":52.89,"h":52.92,"l":52.88,"n":98,"o":52.88,"t":"2026-10-02T19:30:00Z","v":12709,"vw":52.89751},{"c":52.88,"h":52.925,"l":52.875,"n":195,"o":52.895,"t":"2026-10-02T19:45:00Z","v":18154,"vw":52.890953},{"c":52.88,"h":52.88,"l":52.88,"n":5,"o":52.88,"t":"2026-10-02T20:00:00Z","v":282,"vw":52.88},{"c":52.91,"h":52.978,"l":52.9,"n":59,"o":52.9,"t":"2026-10-05T13:30:00Z","v":9348,"vw":52.94563},{"c":52.94,"h":52.94,"l":52.91,"n":17,"o":52.92,"t":"2026-10-05T13:45:00Z","v":1446,"vw":52.924261},{"c":53.065,"h":53.07,"l":52.955,"n":79,"o":52.97,"t":"2026-10-05T14:00:00Z","v":13428,"vw":52.98567},{"c":53.0975,"h":53.12,"l":53.05,"n":33,"o":53.05,"t":"2026-10-05T14:15:00Z","v":14325,"vw":53.098117},{"c":53.068,"h":53.1,"l":53.065,"n":27,"o":53.1,"t":"2026-10-05T14:30:00Z","v":5168,"vw":53.071589},{"c":53.115,"h":53.115,"l":53.065,"n":47,"o":53.0707,"t":"2026-10-05T14:45:00Z","v":12191,"vw":53.082575},{"c":53.089,"h":53.11,"l":53.079,"n":20,"o":53.11,"t":"2026-10-05T15:00:00Z","v":10639,"vw":53.084349},{"c":53.105,"h":53.11,"l":53.08,"n":34,"o":53.08,"t":"2026-10-05T15:15:00Z","v":5216,"vw":53.097987},{"c":53.1599,"h":53.16,"l":53.125,"n":12,"o":53.125,"t":"2026-10-05T15:30:00Z","v":4002,"vw":53.152719},{"c":53.15,"h":53.165,"l":53.1318,"n":35,"o":53.145,"t":"2026-10-05T15:45:00Z","v":13148,"vw":53.151394},{"c":53.16,"h":53.17,"l":53.135,"n":67,"o":53.155,"t":"2026-10-05T16:00:00Z","v":10648,"vw":53.150087},{"c":53.195,"h":53.195,"l":53.18,"n":5,"o":53.18,"t":"2026-10-05T16:15:00Z","v":2183,"vw":53.180762},{"c":53.2117,"h":53.22,"l":53.19,"n":11,"o":53.19,"t":"2026-10-05T16:30:00Z","v":5416,"vw":53.210005},{"c":53.235,"h":53.255,"l":53.235,"n":24,"o":53.235,"t":"2026-10-05T16:45:00Z","v":4654,"vw":53.240181},{"c":53.23,"h":53.23,"l":53.212,"n":25,"o":53.22,"t":"2026-10-05T17:00:00Z","v":3210,"vw":53.221279},{"c":53.236,"h":53.236,"l":53.23,"n":24,"o":53.235,"t":"2026-10-05T17:15:00Z","v":12369,"vw":53.232143},{"c":53.2641,"h":53.2641,"l":53.23,"n":23,"o":53.23,"t":"2026-10-05T17:30:00Z","v":4983,"vw":53.237507},{"c":53.27,"h":53.28,"l":53.26,"n":40,"o":53.28,"t":"2026-10-05T17:45:00Z","v":7521,"vw":53.266009},{"c":53.27,"h":53.28,"l":53.252,"n":63,"o":53.27,"t":"2026-10-05T18:00:00Z","v":22647,"vw":53.266165},{"c":53.3,"h":53.305,"l":53.2719,"n":42,"o":53.275,"t":"2026-10-05T18:15:00Z","v":11185,"vw":53.280402},{"c":53.29,"h":53.305,"l":53.2821,"n":92,"o":53.2993,"t":"2026-10-05T18:30:00Z","v":30977,"vw":53.292605},{"c":53.32,"h":53.32,"l":53.295,"n":33,"o":53.295,"t":"2026-10-05T18:45:00Z","v":7711,"vw":53.306366},{"c":53.352,"h":53.352,"l":53.325,"n":44,"o":53.325,"t":"2026-10-05T19:00:00Z","v":13957,"vw":53.342572},{"c":53.355,"h":53.39,"l":53.355,"n":57,"o":53.365,"t":"2026-10-05T19:15:00Z","v":21124,"vw":53.37224},{"c":53.3161,"h":53.3579,"l":53.3121,"n":98,"o":53.355,"t":"2026-10-05T19:30:00Z","v":24122,"vw":53.336266},{"c":53.22,"h":53.32,"l":53.2001,"n":146,"o":53.32,"t":"2026-10-05T19:45:00Z","v":34672,"vw":53.230524},{"c":53.27,"h":53.27,"l":53.27,"n":5,"o":53.27,"t":"2026-10-05T20:00:00Z","v":692,"vw":53.27},{"c":53.39,"h":53.4,"l":53.39,"n":33,"o":53.4,"t":"2026-10-05T21:15:00Z","v":4020,"vw":53.395001},{"c":53.5,"h":53.5,"l":53.5,"n":37,"o":53.5,"t":"2026-10-05T21:30:00Z","v":3058,"vw":53.5},{"c":53.2,"h":53.6,"l":53.2,"n":63,"o":53.4,"t":"2026-10-05T22:00:00Z","v":14157,"vw":53.356972},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-05T22:30:00Z","v":100,"vw":53.5},{"c":53.4,"h":53.4,"l":53.4,"n":6,"o":53.4,"t":"2026-10-05T22:45:00Z","v":5982,"vw":53.4},{"c":53.3,"h":53.3,"l":53.3,"n":5,"o":53.3,"t":"2026-10-05T23:15:00Z","v":107,"vw":53.3},{"c":53.465,"h":53.5,"l":53.46,"n":42,"o":53.46,"t":"2026-10-06T13:30:00Z","v":14144,"vw":53.461518},{"c":53.55,"h":53.55,"l":53.47,"n":110,"o":53.47,"t":"2026-10-06T13:45:00Z","v":36544,"vw":53.528434},{"c":53.57,"h":53.6,"l":53.5497,"n":138,"o":53.5497,"t":"2026-10-06T14:00:00Z","v":43418,"vw":53.579286},{"c":53.485,"h":53.54,"l":53.485,"n":106,"o":53.54,"t":"2026-10-06T14:15:00Z","v":30036,"vw":53.51693},{"c":53.56,"h":53.57,"l":53.47,"n":87,"o":53.485,"t":"2026-10-06T14:30:00Z","v":17207,"vw":53.524346},{"c":53.575,"h":53.58,"l":53.5401,"n":107,"o":53.56,"t":"2026-10-06T14:45:00Z","v":24267,"vw":53.562809},{"c":53.645,"h":53.645,"l":53.59,"n":104,"o":53.595,"t":"2026-10-06T15:00:00Z","v":39425,"vw":53.607622},{"c":53.66,"h":53.67,"l":53.64,"n":53,"o":53.655,"t":"2026-10-06T15:15:00Z","v":28624,"vw":53.661348},{"c":53.645,"h":53.66,"l":53.635,"n":30,"o":53.64,"t":"2026-10-06T15:30:00Z","v":6578,"vw":53.645714},{"c":53.64,"h":53.65,"l":53.635,"n":47,"o":53.6499,"t":"2026-10-06T15:45:00Z","v":16648,"vw":53.643633},{"c":53.638,"h":53.65,"l":53.62,"n":176,"o":53.64,"t":"2026-10-06T16:00:00Z","v":27946,"vw":53.635923},{"c":53.59,"h":53.635,"l":53.585,"n":83,"o":53.635,"t":"2026-10-06T16:15:00Z","v":18868,"vw":53.608353},{"c":53.6,"h":53.605,"l":53.58,"n":88,"o":53.585,"t":"2026-10-06T16:30:00Z","v":28074,"vw":53.595755},{"c":53.565,"h":53.59,"l":53.565,"n":106,"o":53.59,"t":"2026-10-06T16:45:00Z","v":42503,"vw":53.580594},{"c":53.545,"h":53.57,"l":53.545,"n":47,"o":53.57,"t":"2026-10-06T17:00:00Z","v":36239,"vw":53.55779},{"c":53.545,"h":53.55,"l":53.5,"n":64,"o":53.54,"t":"2026-10-06T17:15:00Z","v":16752,"vw":53.519205},{"c":53.555,"h":53.568,"l":53.535,"n":47,"o":53.545,"t":"2026-10-06T17:30:00Z","v":28156,"vw":53.557143},{"c":53.54,"h":53.57,"l":53.54,"n":35,"o":53.555,"t":"2026-10-06T17:45:00Z","v":21532,"vw":53.565995},{"c":53.57,"h":53.58,"l":53.5476,"n":60,"o":53.5476,"t":"2026-10-06T18:00:00Z","v":45299,"vw":53.56797},{"c":53.54,"h":53.57,"l":53.535,"n":94,"o":53.57,"t":"2026-10-06T18:15:00Z","v":34688,"vw":53.551842},{"c":53.55,"h":53.55,"l":53.54,"n":48,"o":53.545,"t":"2026-10-06T18:30:00Z","v":40210,"vw":53.548158},{"c":53.565,"h":53.5681,"l":53.5501,"n":58,"o":53.56,"t":"2026-10-06T18:45:00Z","v":31975,"vw":53.562831},{"c":53.5501,"h":53.575,"l":53.545,"n":148,"o":53.57,"t":"2026-10-06T19:00:00Z","v":55194,"vw":53.564092},{"c":53.535,"h":53.558,"l":53.53,"n":150,"o":53.555,"t":"2026-10-06T19:15:00Z","v":63790,"vw":53.544838},{"c":53.52,"h":53.545,"l":53.512,"n":176,"o":53.535,"t":"2026-10-06T19:30:00Z","v":679732,"vw":53.530046},{"c":53.515,"h":53.5299,"l":53.495,"n":427,"o":53.52,"t":"2026-10-06T19:45:00Z","v":108998,"vw":53.51342},{"c":53.49,"h":53.49,"l":53.49,"n":4,"o":53.49,"t":"2026-10-06T20:00:00Z","v":124,"vw":53.49},{"c":53.17,"h":53.2699,"l":53.15,"n":81,"o":53.24,"t":"2026-10-07T13:30:00Z","v":14016,"vw":53.208281},{"c":53.16,"h":53.19,"l":53.15,"n":38,"o":53.18,"t":"2026-10-07T13:45:00Z","v":11529,"vw":53.163655},{"c":53.12,"h":53.15,"l":53.11,"n":38,"o":53.15,"t":"2026-10-07T14:00:00Z","v":17900,"vw":53.130297},{"c":53.12,"h":53.17,"l":53.115,"n":56,"o":53.1301,"t":"2026-10-07T14:15:00Z","v":12139,"vw":53.147434},{"c":53.1,"h":53.155,"l":53.1,"n":33,"o":53.13,"t":"2026-10-07T14:30:00Z","v":10050,"vw":53.129728},{"c":53.115,"h":53.115,"l":53.075,"n":33,"o":53.09,"t":"2026-10-07T14:45:00Z","v":6724,"vw":53.086199},{"c":53.16,"h":53.16,"l":53.08,"n":51,"o":53.11,"t":"2026-10-07T15:00:00Z","v":10952,"vw":53.098368},{"c":53.13,"h":53.15,"l":53.12,"n":32,"o":53.15,"t":"2026-10-07T15:15:00Z","v":5203,"vw":53.125397},{"c":53.2,"h":53.21,"l":53.1335,"n":58,"o":53.14,"t":"2026-10-07T15:30:00Z","v":8487,"vw":53.160735},{"c":53.2232,"h":53.24,"l":53.2186,"n":61,"o":53.219,"t":"2026-10-07T15:45:00Z","v":17391,"vw":53.230124},{"c":53.25,"h":53.25,"l":53.21,"n":51,"o":53.235,"t":"2026-10-07T16:00:00Z","v":10416,"vw":53.227245},{"c":53.27,"h":53.27,"l":53.245,"n":52,"o":53.255,"t":"2026-10-07T16:15:00Z","v":11978,"vw":53.253022},{"c":53.24,"h":53.2799,"l":53.24,"n":34,"o":53.2799,"t":"2026-10-07T16:30:00Z","v":18091,"vw":53.251911},{"c":53.2422,"h":53.28,"l":53.2401,"n":32,"o":53.265,"t":"2026-10-07T16:45:00Z","v":7460,"vw":53.256956},{"c":53.31,"h":53.32,"l":53.24,"n":57,"o":53.24,"t":"2026-10-07T17:00:00Z","v":9024,"vw":53.295951},{"c":53.325,"h":53.34,"l":53.31,"n":53,"o":53.32,"t":"2026-10-07T17:15:00Z","v":12221,"vw":53.328958},{"c":53.315,"h":53.335,"l":53.315,"n":57,"o":53.325,"t":"2026-10-07T17:30:00Z","v":15056,"vw":53.324966},{"c":53.3195,"h":53.335,"l":53.3051,"n":17,"o":53.33,"t":"2026-10-07T17:45:00Z","v":3842,"vw":53.320214},{"c":53.32,"h":53.355,"l":53.305,"n":36,"o":53.31,"t":"2026-10-07T18:00:00Z","v":11711,"vw":53.314307},{"c":53.33,"h":53.335,"l":53.32,"n":34,"o":53.325,"t":"2026-10-07T18:15:00Z","v":11521,"vw":53.323256},{"c":53.325,"h":53.34,"l":53.305,"n":45,"o":53.325,"t":"2026-10-07T18:30:00Z","v":22851,"vw":53.321308},{"c":53.335,"h":53.355,"l":53.325,"n":41,"o":53.325,"t":"2026-10-07T18:45:00Z","v":14693,"vw":53.334276},{"c":53.3159,"h":53.36,"l":53.31,"n":86,"o":53.35,"t":"2026-10-07T19:00:00Z","v":32237,"vw":53.327419},{"c":53.32,"h":53.325,"l":53.3,"n":108,"o":53.31,"t":"2026-10-07T19:15:00Z","v":23906,"vw":53.308392},{"c":53.31,"h":53.31,"l":53.29,"n":62,"o":53.3021,"t":"2026-10-07T19:30:00Z","v":26418,"vw":53.297678},{"c":53.31,"h":53.325,"l":53.28,"n":203,"o":53.305,"t":"2026-10-07T19:45:00Z","v":44925,"vw":53.311961},{"c":53.31,"h":53.31,"l":53.31,"n":3,"o":53.31,"t":"2026-10-07T20:00:00Z","v":145,"vw":53.31},{"c":53.15,"h":53.17,"l":53.12,"n":59,"o":53.12,"t":"2026-10-08T13:30:00Z","v":29417,"vw":53.144266},{"c":53.2,"h":53.205,"l":53.15,"n":54,"o":53.15,"t":"2026-10-08T13:45:00Z","v":14606,"vw":53.183258},{"c":53.25,"h":53.25,"l":53.18,"n":107,"o":53.19,"t":"2026-10-08T14:00:00Z","v":24187,"vw":53.203095},{"c":53.25,"h":53.255,"l":53.215,"n":58,"o":53.2204,"t":"2026-10-08T14:15:00Z","v":12863,"vw":53.249293},{"c":53.22,"h":53.2603,"l":53.22,"n":51,"o":53.25,"t":"2026-10-08T14:30:00Z","v":10735,"vw":53.241143},{"c":53.18,"h":53.22,"l":53.17,"n":78,"o":53.22,"t":"2026-10-08T14:45:00Z","v":6170,"vw":53.185408},{"c":53.15,"h":53.185,"l":53.15,"n":34,"o":53.18,"t":"2026-10-08T15:00:00Z","v":9563,"vw":53.176117},{"c":53.125,"h":53.1278,"l":53.105,"n":40,"o":53.1098,"t":"2026-10-08T15:15:00Z","v":6875,"vw":53.11664},{"c":53.12,"h":53.13,"l":53.1,"n":52,"o":53.13,"t":"2026-10-08T15:30:00Z","v":13207,"vw":53.116665},{"c":53.12,"h":53.14,"l":53.12,"n":27,"o":53.13,"t":"2026-10-08T15:45:00Z","v":9039,"vw":53.133634},{"c":53.1507,"h":53.16,"l":53.125,"n":24,"o":53.125,"t":"2026-10-08T16:00:00Z","v":4419,"vw":53.131411},{"c":53.215,"h":53.32,"l":53.155,"n":223,"o":53.155,"t":"2026-10-08T16:15:00Z","v":59777,"vw":53.211803},{"c":53.1699,"h":53.2101,"l":53.1699,"n":62,"o":53.205,"t":"2026-10-08T16:30:00Z","v":10465,"vw":53.190486},{"c":53.085,"h":53.1707,"l":53.03,"n":112,"o":53.1707,"t":"2026-10-08T16:45:00Z","v":27767,"vw":53.080325},{"c":53.095,"h":53.095,"l":53,"n":53,"o":53.08,"t":"2026-10-08T17:00:00Z","v":15104,"vw":53.032719},{"c":52.94,"h":53.11,"l":52.9377,"n":62,"o":53.09,"t":"2026-10-08T17:15:00Z","v":6490,"vw":53.044372},{"c":53.06,"h":53.062,"l":52.97,"n":49,"o":52.97,"t":"2026-10-08T17:30:00Z","v":9402,"vw":53.030556},{"c":53.0179,"h":53.08,"l":52.995,"n":55,"o":53.08,"t":"2026-10-08T17:45:00Z","v":9179,"vw":53.02688},{"c":53.08,"h":53.08,"l":53.005,"n":59,"o":53.035,"t":"2026-10-08T18:00:00Z","v":15898,"vw":53.044831},{"c":53.12,"h":53.13,"l":53.09,"n":58,"o":53.11,"t":"2026-10-08T18:15:00Z","v":23279,"vw":53.11552},{"c":53.085,"h":53.1,"l":53.065,"n":53,"o":53.085,"t":"2026-10-08T18:30:00Z","v":25145,"vw":53.082992},{"c":53.095,"h":53.1,"l":53.08,"n":52,"o":53.085,"t":"2026-10-08T18:45:00Z","v":25178,"vw":53.088437},{"c":53.11,"h":53.115,"l":53.065,"n":66,"o":53.085,"t":"2026-10-08T19:00:00Z","v":13136,"vw":53.087377},{"c":53.125,"h":53.165,"l":53.08,"n":104,"o":53.1,"t":"2026-10-08T19:15:00Z","v":41336,"vw":53.107341},{"c":53.12,"h":53.135,"l":53.105,"n":160,"o":53.12,"t":"2026-10-08T19:30:00Z","v":31451,"vw":53.117846},{"c":53.155,"h":53.1601,"l":53.11,"n":144,"o":53.12,"t":"2026-10-08T19:45:00Z","v":18800,"vw":53.133238},{"c":53.17,"h":53.17,"l":53.17,"n":5,"o":53.17,"t":"2026-10-08T20:00:00Z","v":682,"vw":53.17},{"c":53.24,"h":53.34,"l":53.24,"n":54,"o":53.31,"t":"2026-10-09T13:30:00Z","v":19388,"vw":53.268832},{"c":53.26,"h":53.26,"l":53.22,"n":38,"o":53.23,"t":"2026-10-09T13:45:00Z","v":6276,"vw":53.242719},{"c":53.28,"h":53.28,"l":53.24,"n":44,"o":53.27,"t":"2026-10-09T14:00:00Z","v":5740,"vw":53.268026},{"c":53.29,"h":53.31,"l":53.2807,"n":35,"o":53.2807,"t":"2026-10-09T14:15:00Z","v":12741,"vw":53.29778},{"c":53.28,"h":53.3,"l":53.27,"n":21,"o":53.3,"t":"2026-10-09T14:30:00Z","v":2978,"vw":53.289133},{"c":53.35,"h":53.35,"l":53.29,"n":40,"o":53.29,"t":"2026-10-09T14:45:00Z","v":10124,"vw":53.318668},{"c":53.3401,"h":53.36,"l":53.3,"n":60,"o":53.355,"t":"2026-10-09T15:00:00Z","v":13141,"vw":53.341395},{"c":53.36,"h":53.385,"l":53.355,"n":38,"o":53.36,"t":"2026-10-09T15:15:00Z","v":9562,"vw":53.372588},{"c":53.34,"h":53.34,"l":53.32,"n":28,"o":53.34,"t":"2026-10-09T15:30:00Z","v":21378,"vw":53.328942},{"c":53.365,"h":53.365,"l":53.335,"n":21,"o":53.335,"t":"2026-10-09T15:45:00Z","v":4461,"vw":53.350159},{"c":53.365,"h":53.38,"l":53.325,"n":30,"o":53.325,"t":"2026-10-09T16:00:00Z","v":11243,"vw":53.369975},{"c":53.39,"h":53.39,"l":53.38,"n":19,"o":53.39,"t":"2026-10-09T16:15:00Z","v":7098,"vw":53.383394},{"c":53.39,"h":53.41,"l":53.385,"n":19,"o":53.395,"t":"2026-10-09T16:30:00Z","v":2994,"vw":53.39666},{"c":53.41,"h":53.4379,"l":53.4,"n":40,"o":53.4,"t":"2026-10-09T16:45:00Z","v":6057,"vw":53.416319},{"c":53.383,"h":53.4268,"l":53.383,"n":39,"o":53.4121,"t":"2026-10-09T17:00:00Z","v":17659,"vw":53.408259},{"c":53.4,"h":53.405,"l":53.37,"n":35,"o":53.3899,"t":"2026-10-09T17:15:00Z","v":14996,"vw":53.383268},{"c":53.395,"h":53.3993,"l":53.385,"n":20,"o":53.3993,"t":"2026-10-09T17:30:00Z","v":8597,"vw":53.396362},{"c":53.43,"h":53.4301,"l":53.4,"n":22,"o":53.401,"t":"2026-10-09T17:45:00Z","v":5428,"vw":53.421633},{"c":53.4321,"h":53.445,"l":53.415,"n":32,"o":53.43,"t":"2026-10-09T18:00:00Z","v":4267,"vw":53.428327},{"c":53.445,"h":53.45,"l":53.435,"n":58,"o":53.44,"t":"2026-10-09T18:15:00Z","v":12400,"vw":53.440746},{"c":53.435,"h":53.45,"l":53.4325,"n":62,"o":53.445,"t":"2026-10-09T18:30:00Z","v":44259,"vw":53.444552},{"c":53.47,"h":53.49,"l":53.44,"n":84,"o":53.445,"t":"2026-10-09T18:45:00Z","v":21816,"vw":53.460837},{"c":53.475,"h":53.4799,"l":53.465,"n":69,"o":53.465,"t":"2026-10-09T19:00:00Z","v":21423,"vw":53.475909},{"c":53.47,"h":53.49,"l":53.47,"n":54,"o":53.475,"t":"2026-10-09T19:15:00Z","v":12663,"vw":53.47614},{"c":53.4499,"h":53.47,"l":53.445,"n":84,"o":53.46,"t":"2026-10-09T19:30:00Z","v":24098,"vw":53.458991},{"c":53.42,"h":53.445,"l":53.42,"n":161,"o":53.44,"t":"2026-10-09T19:45:00Z","v":46779,"vw":53.428311},{"c":53.43,"h":53.43,"l":53.43,"n":7,"o":53.43,"t":"2026-10-09T20:00:00Z","v":2892,"vw":53.43},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-10-09T20:45:00Z","v":120,"vw":53.48},{"c":53.475,"h":53.49,"l":53.41,"n":38,"o":53.41,"t":"2026-10-12T13:30:00Z","v":5791,"vw":53.457585},{"c":53.44,"h":53.46,"l":53.43,"n":52,"o":53.46,"t":"2026-10-12T13:45:00Z","v":9550,"vw":53.442998},{"c":53.405,"h":53.448,"l":53.39,"n":33,"o":53.43,"t":"2026-10-12T14:00:00Z","v":3731,"vw":53.42419},{"c":53.395,"h":53.41,"l":53.39,"n":16,"o":53.41,"t":"2026-10-12T14:15:00Z","v":8805,"vw":53.395094},{"c":53.41,"h":53.41,"l":53.395,"n":24,"o":53.4,"t":"2026-10-12T14:30:00Z","v":3695,"vw":53.404593},{"c":53.43,"h":53.43,"l":53.4024,"n":21,"o":53.4024,"t":"2026-10-12T14:45:00Z","v":4348,"vw":53.41554},{"c":53.435,"h":53.44,"l":53.425,"n":31,"o":53.435,"t":"2026-10-12T15:00:00Z","v":10808,"vw":53.431252},{"c":53.44,"h":53.4466,"l":53.435,"n":17,"o":53.435,"t":"2026-10-12T15:15:00Z","v":4400,"vw":53.439598},{"c":53.458,"h":53.458,"l":53.42,"n":41,"o":53.43,"t":"2026-10-12T15:30:00Z","v":12131,"vw":53.444168},{"c":53.47,"h":53.4788,"l":53.455,"n":25,"o":53.46,"t":"2026-10-12T15:45:00Z","v":7197,"vw":53.472947},{"c":53.4699,"h":53.495,"l":53.465,"n":29,"o":53.47,"t":"2026-10-12T16:00:00Z","v":6120,"vw":53.475454},{"c":53.425,"h":53.475,"l":53.415,"n":15,"o":53.475,"t":"2026-10-12T16:15:00Z","v":4411,"vw":53.427746},{"c":53.44,"h":53.45,"l":53.43,"n":25,"o":53.445,"t":"2026-10-12T16:30:00Z","v":10809,"vw":53.442271},{"c":53.4,"h":53.43,"l":53.385,"n":22,"o":53.421,"t":"2026-10-12T16:45:00Z","v":5733,"vw":53.400663},{"c":53.42,"h":53.42,"l":53.395,"n":12,"o":53.395,"t":"2026-10-12T17:00:00Z","v":4945,"vw":53.406889},{"c":53.4,"h":53.4101,"l":53.395,"n":8,"o":53.41,"t":"2026-10-12T17:15:00Z","v":1898,"vw":53.400749},{"c":53.395,"h":53.4078,"l":53.39,"n":20,"o":53.401,"t":"2026-10-12T17:30:00Z","v":23771,"vw":53.399574},{"c":53.406,"h":53.406,"l":53.4,"n":25,"o":53.4,"t":"2026-10-12T17:45:00Z","v":3658,"vw":53.401796},{"c":53.38,"h":53.395,"l":53.38,"n":21,"o":53.39,"t":"2026-10-12T18:00:00Z","v":9307,"vw":53.392084},{"c":53.375,"h":53.375,"l":53.36,"n":28,"o":53.37,"t":"2026-10-12T18:15:00Z","v":5189,"vw":53.3698},{"c":53.375,"h":53.375,"l":53.365,"n":61,"o":53.37,"t":"2026-10-12T18:30:00Z","v":3819,"vw":53.370132},{"c":53.36,"h":53.3701,"l":53.345,"n":18,"o":53.3701,"t":"2026-10-12T18:45:00Z","v":8047,"vw":53.355763},{"c":53.3599,"h":53.3688,"l":53.355,"n":88,"o":53.36,"t":"2026-10-12T19:00:00Z","v":23655,"vw":53.363301},{"c":53.3501,"h":53.3699,"l":53.3501,"n":81,"o":53.36,"t":"2026-10-12T19:15:00Z","v":31967,"vw":53.360861},{"c":53.38,"h":53.4,"l":53.355,"n":136,"o":53.36,"t":"2026-10-12T19:30:00Z","v":46309,"vw":53.373237},{"c":53.405,"h":53.405,"l":53.38,"n":149,"o":53.38,"t":"2026-10-12T19:45:00Z","v":26219,"vw":53.393193},{"c":53.41,"h":53.41,"l":53.41,"n":4,"o":53.41,"t":"2026-10-12T20:00:00Z","v":1445,"vw":53.41},{"c":53.47,"h":53.475,"l":53.35,"n":87,"o":53.39,"t":"2026-10-13T13:30:00Z","v":21272,"vw":53.418736},{"c":53.4263,"h":53.45,"l":53.425,"n":17,"o":53.45,"t":"2026-10-13T13:45:00Z","v":8057,"vw":53.439039},{"c":53.355,"h":53.39,"l":53.34,"n":46,"o":53.39,"t":"2026-10-13T14:00:00Z","v":29026,"vw":53.34979},{"c":53.358,"h":53.3717,"l":53.345,"n":55,"o":53.36,"t":"2026-10-13T14:15:00Z","v":11944,"vw":53.359219},{"c":53.36,"h":53.375,"l":53.3451,"n":19,"o":53.365,"t":"2026-10-13T14:30:00Z","v":16622,"vw":53.363411},{"c":53.335,"h":53.3699,"l":53.325,"n":28,"o":53.36,"t":"2026-10-13T14:45:00Z","v":10421,"vw":53.344617},{"c":53.325,"h":53.345,"l":53.32,"n":27,"o":53.325,"t":"2026-10-13T15:00:00Z","v":5311,"vw":53.332027},{"c":53.29,"h":53.3403,"l":53.29,"n":56,"o":53.335,"t":"2026-10-13T15:15:00Z","v":12367,"vw":53.328386},{"c":53.27,"h":53.285,"l":53.265,"n":48,"o":53.265,"t":"2026-10-13T15:30:00Z","v":7479,"vw":53.274618},{"c":53.295,"h":53.3,"l":53.264,"n":39,"o":53.2724,"t":"2026-10-13T15:45:00Z","v":6996,"vw":53.272627},{"c":53.32,"h":53.3299,"l":53.305,"n":39,"o":53.32,"t":"2026-10-13T16:00:00Z","v":7200,"vw":53.315272},{"c":53.335,"h":53.34,"l":53.33,"n":15,"o":53.33,"t":"2026-10-13T16:15:00Z","v":3843,"vw":53.333842},{"c":53.385,"h":53.3979,"l":53.36,"n":23,"o":53.365,"t":"2026-10-13T16:30:00Z","v":11488,"vw":53.373632},{"c":53.365,"h":53.385,"l":53.365,"n":31,"o":53.385,"t":"2026-10-13T16:45:00Z","v":6026,"vw":53.372737},{"c":53.345,"h":53.3599,"l":53.3401,"n":18,"o":53.3492,"t":"2026-10-13T17:00:00Z","v":10613,"vw":53.355462},{"c":53.33,"h":53.3497,"l":53.33,"n":32,"o":53.345,"t":"2026-10-13T17:15:00Z","v":19490,"vw":53.338424},{"c":53.365,"h":53.375,"l":53.33,"n":29,"o":53.3321,"t":"2026-10-13T17:30:00Z","v":11831,"vw":53.349859},{"c":53.33,"h":53.3699,"l":53.31,"n":57,"o":53.36,"t":"2026-10-13T17:45:00Z","v":10212,"vw":53.34112},{"c":53.41,"h":53.4139,"l":53.33,"n":75,"o":53.3301,"t":"2026-10-13T18:00:00Z","v":18275,"vw":53.365364},{"c":53.408,"h":53.408,"l":53.3877,"n":29,"o":53.3899,"t":"2026-10-13T18:15:00Z","v":6133,"vw":53.396362},{"c":53.4001,"h":53.405,"l":53.39,"n":32,"o":53.4012,"t":"2026-10-13T18:30:00Z","v":48919,"vw":53.399186},{"c":53.4,"h":53.41,"l":53.3799,"n":52,"o":53.3886,"t":"2026-10-13T18:45:00Z","v":27214,"vw":53.389164},{"c":53.44,"h":53.44,"l":53.3907,"n":66,"o":53.4007,"t":"2026-10-13T19:00:00Z","v":20022,"vw":53.420127},{"c":53.435,"h":53.455,"l":53.422,"n":109,"o":53.4493,"t":"2026-10-13T19:15:00Z","v":49833,"vw":53.436743},{"c":53.44,"h":53.455,"l":53.43,"n":255,"o":53.435,"t":"2026-10-13T19:30:00Z","v":73928,"vw":53.446272},{"c":53.42,"h":53.445,"l":53.401,"n":259,"o":53.44,"t":"2026-10-13T19:45:00Z","v":34405,"vw":53.427195},{"c":53.4,"h":53.42,"l":53.4,"n":9,"o":53.42,"t":"2026-10-13T20:00:00Z","v":7891,"vw":53.40116},{"c":53.21,"h":53.26,"l":53.19,"n":118,"o":53.21,"t":"2026-10-14T13:30:00Z","v":48252,"vw":53.2193},{"c":53.1,"h":53.28,"l":53.1,"n":102,"o":53.23,"t":"2026-10-14T13:45:00Z","v":27696,"vw":53.22013},{"c":53.04,"h":53.1,"l":53.03,"n":133,"o":53.0801,"t":"2026-10-14T14:00:00Z","v":31781,"vw":53.070557},{"c":53.06,"h":53.075,"l":53.04,"n":57,"o":53.045,"t":"2026-10-14T14:15:00Z","v":23412,"vw":53.051875},{"c":53.06,"h":53.08,"l":53.02,"n":39,"o":53.07,"t":"2026-10-14T14:30:00Z","v":14143,"vw":53.050462},{"c":53.03,"h":53.075,"l":52.985,"n":49,"o":53.06,"t":"2026-10-14T14:45:00Z","v":14965,"vw":53.011781},{"c":52.97,"h":53.035,"l":52.955,"n":60,"o":53.035,"t":"2026-10-14T15:00:00Z","v":6591,"vw":52.976355},{"c":52.965,"h":53.005,"l":52.965,"n":41,"o":52.97,"t":"2026-10-14T15:15:00Z","v":10341,"vw":52.979815},{"c":52.895,"h":52.975,"l":52.895,"n":30,"o":52.97,"t":"2026-10-14T15:30:00Z","v":7444,"vw":52.948499},{"c":52.915,"h":52.94,"l":52.89,"n":44,"o":52.89,"t":"2026-10-14T15:45:00Z","v":11709,"vw":52.911806},{"c":52.82,"h":52.92,"l":52.82,"n":137,"o":52.9193,"t":"2026-10-14T16:00:00Z","v":61109,"vw":52.901694},{"c":52.82,"h":52.825,"l":52.8051,"n":61,"o":52.8101,"t":"2026-10-14T16:15:00Z","v":13995,"vw":52.817599},{"c":52.86,"h":52.89,"l":52.8299,"n":38,"o":52.8299,"t":"2026-10-14T16:30:00Z","v":2897,"vw":52.844378},{"c":52.8699,"h":52.87,"l":52.84,"n":29,"o":52.87,"t":"2026-10-14T16:45:00Z","v":5258,"vw":52.855016},{"c":52.825,"h":52.9,"l":52.82,"n":50,"o":52.8801,"t":"2026-10-14T17:00:00Z","v":22473,"vw":52.839121},{"c":52.75,"h":52.8101,"l":52.75,"n":39,"o":52.81,"t":"2026-10-14T17:15:00Z","v":5748,"vw":52.800143},{"c":52.745,"h":52.775,"l":52.74,"n":40,"o":52.775,"t":"2026-10-14T17:30:00Z","v":6972,"vw":52.754562},{"c":52.68,"h":52.74,"l":52.68,"n":91,"o":52.74,"t":"2026-10-14T17:45:00Z","v":14692,"vw":52.710514},{"c":52.74,"h":52.74,"l":52.65,"n":55,"o":52.675,"t":"2026-10-14T18:00:00Z","v":8679,"vw":52.694768},{"c":52.7301,"h":52.7499,"l":52.71,"n":38,"o":52.73,"t":"2026-10-14T18:15:00Z","v":8614,"vw":52.725614},{"c":52.71,"h":52.74,"l":52.7,"n":77,"o":52.725,"t":"2026-10-14T18:30:00Z","v":48930,"vw":52.721114},{"c":52.73,"h":52.748,"l":52.7083,"n":48,"o":52.71,"t":"2026-10-14T18:45:00Z","v":23793,"vw":52.724774},{"c":52.72,"h":52.7301,"l":52.675,"n":58,"o":52.7101,"t":"2026-10-14T19:00:00Z","v":28803,"vw":52.705033},{"c":52.799,"h":52.808,"l":52.72,"n":79,"o":52.725,"t":"2026-10-14T19:15:00Z","v":26013,"vw":52.777929},{"c":52.8,"h":52.835,"l":52.765,"n":186,"o":52.79,"t":"2026-10-14T19:30:00Z","v":36792,"vw":52.784835},{"c":52.85,"h":52.855,"l":52.765,"n":256,"o":52.78,"t":"2026-10-14T19:45:00Z","v":60277,"vw":52.797562},{"c":52.86,"h":52.86,"l":52.86,"n":8,"o":52.86,"t":"2026-10-14T20:00:00Z","v":840,"vw":52.86},{"c":52.705,"h":52.74,"l":52.6,"n":85,"o":52.66,"t":"2026-10-15T13:30:00Z","v":18600,"vw":52.673384},{"c":52.58,"h":52.7,"l":52.56,"n":65,"o":52.7,"t":"2026-10-15T13:45:00Z","v":15409,"vw":52.659523},{"c":52.74,"h":52.79,"l":52.61,"n":80,"o":52.61,"t":"2026-10-15T14:00:00Z","v":8277,"vw":52.735501},{"c":52.77,"h":52.78,"l":52.734,"n":53,"o":52.74,"t":"2026-10-15T14:15:00Z","v":33035,"vw":52.749854},{"c":52.825,"h":52.835,"l":52.74,"n":33,"o":52.74,"t":"2026-10-15T14:30:00Z","v":16753,"vw":52.776849},{"c":52.92,"h":52.92,"l":52.84,"n":46,"o":52.86,"t":"2026-10-15T14:45:00Z","v":25869,"vw":52.859295},{"c":52.99,"h":52.995,"l":52.9,"n":67,"o":52.925,"t":"2026-10-15T15:00:00Z","v":15051,"vw":52.950329},{"c":52.97,"h":53.02,"l":52.95,"n":25,"o":53.02,"t":"2026-10-15T15:15:00Z","v":5344,"vw":52.982075},{"c":52.94,"h":52.965,"l":52.92,"n":37,"o":52.965,"t":"2026-10-15T15:30:00Z","v":10529,"vw":52.946933},{"c":52.95,"h":52.955,"l":52.9,"n":26,"o":52.955,"t":"2026-10-15T15:45:00Z","v":11025,"vw":52.935574},{"c":52.925,"h":52.975,"l":52.925,"n":33,"o":52.955,"t":"2026-10-15T16:00:00Z","v":10260,"vw":52.949659},{"c":52.88,"h":52.92,"l":52.87,"n":81,"o":52.91,"t":"2026-10-15T16:15:00Z","v":32759,"vw":52.904848},{"c":52.91,"h":52.94,"l":52.8993,"n":32,"o":52.8993,"t":"2026-10-15T16:30:00Z","v":7489,"vw":52.925167},{"c":52.905,"h":52.935,"l":52.885,"n":29,"o":52.935,"t":"2026-10-15T16:45:00Z","v":7703,"vw":52.904899},{"c":52.94,"h":52.955,"l":52.9099,"n":42,"o":52.915,"t":"2026-10-15T17:00:00Z","v":14803,"vw":52.930743},{"c":52.97,"h":52.97,"l":52.9501,"n":16,"o":52.955,"t":"2026-10-15T17:15:00Z","v":2978,"vw":52.962879},{"c":53.055,"h":53.06,"l":52.96,"n":42,"o":52.96,"t":"2026-10-15T17:30:00Z","v":11982,"vw":53.023164},{"c":53.0207,"h":53.045,"l":53.0207,"n":46,"o":53.035,"t":"2026-10-15T17:45:00Z","v":3124,"vw":53.034123},{"c":52.93,"h":53.025,"l":52.93,"n":46,"o":53.025,"t":"2026-10-15T18:00:00Z","v":7264,"vw":52.987411},{"c":52.9025,"h":52.94,"l":52.9025,"n":17,"o":52.94,"t":"2026-10-15T18:15:00Z","v":8663,"vw":52.912438},{"c":52.94,"h":52.9501,"l":52.915,"n":42,"o":52.915,"t":"2026-10-15T18:30:00Z","v":11529,"vw":52.938107},{"c":52.99,"h":52.99,"l":52.94,"n":35,"o":52.94,"t":"2026-10-15T18:45:00Z","v":10684,"vw":52.961125},{"c":53.1,"h":53.1001,"l":53.005,"n":106,"o":53.005,"t":"2026-10-15T19:00:00Z","v":22858,"vw":53.048811},{"c":53.0999,"h":53.135,"l":53.09,"n":90,"o":53.1,"t":"2026-10-15T19:15:00Z","v":43824,"vw":53.122426},{"c":53.095,"h":53.1091,"l":53.08,"n":77,"o":53.09,"t":"2026-10-15T19:30:00Z","v":25065,"vw":53.101443},{"c":53.08,"h":53.12,"l":53.05,"n":190,"o":53.1,"t":"2026-10-15T19:45:00Z","v":30167,"vw":53.08512},{"c":53.09,"h":53.09,"l":53.09,"n":5,"o":53.09,"t":"2026-10-15T20:00:00Z","v":410,"vw":53.09},{"c":53.15,"h":53.21,"l":53.0876,"n":67,"o":53.21,"t":"2026-10-16T13:30:00Z","v":15140,"vw":53.158161},{"c":53.095,"h":53.16,"l":53.08,"n":90,"o":53.16,"t":"2026-10-16T13:45:00Z","v":34911,"vw":53.118855},{"c":53.06,"h":53.135,"l":53.0293,"n":97,"o":53.09,"t":"2026-10-16T14:00:00Z","v":13877,"vw":53.08133},{"c":53.04,"h":53.09,"l":53.04,"n":69,"o":53.05,"t":"2026-10-16T14:15:00Z","v":18609,"vw":53.058846},{"c":53.1,"h":53.1279,"l":53.0407,"n":18,"o":53.05,"t":"2026-10-16T14:30:00Z","v":2080,"vw":53.094557},{"c":53.08,"h":53.1494,"l":53.0686,"n":39,"o":53.11,"t":"2026-10-16T14:45:00Z","v":13996,"vw":53.110529},{"c":52.98,"h":53.07,"l":52.96,"n":47,"o":53.07,"t":"2026-10-16T15:00:00Z","v":15506,"vw":53.013995},{"c":52.905,"h":52.98,"l":52.9,"n":57,"o":52.98,"t":"2026-10-16T15:15:00Z","v":17832,"vw":52.939861},{"c":52.9,"h":52.94,"l":52.9,"n":20,"o":52.93,"t":"2026-10-16T15:30:00Z","v":2126,"vw":52.912895},{"c":52.815,"h":52.925,"l":52.815,"n":26,"o":52.905,"t":"2026-10-16T15:45:00Z","v":3782,"vw":52.893117},{"c":52.81,"h":52.81,"l":52.75,"n":34,"o":52.8,"t":"2026-10-16T16:00:00Z","v":12894,"vw":52.793027},{"c":52.81,"h":52.865,"l":52.8,"n":21,"o":52.865,"t":"2026-10-16T16:15:00Z","v":13085,"vw":52.81591},{"c":52.75,"h":52.8079,"l":52.73,"n":42,"o":52.79,"t":"2026-10-16T16:30:00Z","v":8761,"vw":52.774335},{"c":52.71,"h":52.76,"l":52.69,"n":45,"o":52.76,"t":"2026-10-16T16:45:00Z","v":5246,"vw":52.710342},{"c":52.551,"h":52.715,"l":52.55,"n":44,"o":52.715,"t":"2026-10-16T17:00:00Z","v":9379,"vw":52.585187},{"c":52.585,"h":52.5988,"l":52.48,"n":59,"o":52.5579,"t":"2026-10-16T17:15:00Z","v":29291,"vw":52.557529},{"c":52.64,"h":52.68,"l":52.5707,"n":64,"o":52.585,"t":"2026-10-16T17:30:00Z","v":13037,"vw":52.609997},{"c":52.525,"h":52.66,"l":52.525,"n":50,"o":52.655,"t":"2026-10-16T17:45:00Z","v":4860,"vw":52.600444},{"c":52.5,"h":52.52,"l":52.465,"n":49,"o":52.5,"t":"2026-10-16T18:00:00Z","v":6106,"vw":52.489669},{"c":52.43,"h":52.515,"l":52.42,"n":43,"o":52.515,"t":"2026-10-16T18:15:00Z","v":9448,"vw":52.448745},{"c":52.44,"h":52.475,"l":52.415,"n":63,"o":52.415,"t":"2026-10-16T18:30:00Z","v":20565,"vw":52.448216},{"c":52.4251,"h":52.47,"l":52.3879,"n":48,"o":52.45,"t":"2026-10-16T18:45:00Z","v":17300,"vw":52.424395},{"c":52.465,"h":52.47,"l":52.35,"n":150,"o":52.42,"t":"2026-10-16T19:00:00Z","v":61324,"vw":52.378721},{"c":52.51,"h":52.51,"l":52.46,"n":86,"o":52.5,"t":"2026-10-16T19:15:00Z","v":26506,"vw":52.496811},{"c":52.435,"h":52.53,"l":52.43,"n":115,"o":52.52,"t":"2026-10-16T19:30:00Z","v":23979,"vw":52.475342},{"c":52.54,"h":52.56,"l":52.44,"n":151,"o":52.45,"t":"2026-10-16T19:45:00Z","v":18970,"vw":52.504772},{"c":52.51,"h":52.51,"l":52.51,"n":5,"o":52.51,"t":"2026-10-16T20:00:00Z","v":2017,"vw":52.51},{"c":52.76,"h":52.84,"l":52.76,"n":87,"o":52.77,"t":"2026-10-19T13:30:00Z","v":22679,"vw":52.802282},{"c":52.715,"h":52.7599,"l":52.715,"n":48,"o":52.74,"t":"2026-10-19T13:45:00Z","v":18797,"vw":52.751323},{"c":52.8001,"h":52.8001,"l":52.695,"n":76,"o":52.74,"t":"2026-10-19T14:00:00Z","v":16233,"vw":52.749124},{"c":52.83,"h":52.8701,"l":52.825,"n":57,"o":52.85,"t":"2026-10-19T14:15:00Z","v":12175,"vw":52.857388},{"c":52.7701,"h":52.8,"l":52.76,"n":28,"o":52.8,"t":"2026-10-19T14:30:00Z","v":3296,"vw":52.78351},{"c":52.805,"h":52.815,"l":52.78,"n":15,"o":52.815,"t":"2026-10-19T14:45:00Z","v":1166,"vw":52.795457},{"c":52.86,"h":52.87,"l":52.825,"n":43,"o":52.825,"t":"2026-10-19T15:00:00Z","v":4882,"vw":52.85263},{"c":52.9497,"h":52.95,"l":52.87,"n":41,"o":52.875,"t":"2026-10-19T15:15:00Z","v":5568,"vw":52.913296},{"c":52.955,"h":52.975,"l":52.915,"n":54,"o":52.935,"t":"2026-10-19T15:30:00Z","v":11907,"vw":52.943429},{"c":52.91,"h":52.95,"l":52.905,"n":66,"o":52.95,"t":"2026-10-19T15:45:00Z","v":16687,"vw":52.936853},{"c":52.8499,"h":52.885,"l":52.802,"n":33,"o":52.885,"t":"2026-10-19T16:00:00Z","v":9415,"vw":52.834487},{"c":52.83,"h":52.86,"l":52.804,"n":52,"o":52.85,"t":"2026-10-19T16:15:00Z","v":15237,"vw":52.835033},{"c":52.8245,"h":52.825,"l":52.8,"n":42,"o":52.825,"t":"2026-10-19T16:30:00Z","v":14668,"vw":52.81154},{"c":52.7793,"h":52.8,"l":52.7793,"n":38,"o":52.8,"t":"2026-10-19T16:45:00Z","v":11862,"vw":52.79528},{"c":52.785,"h":52.785,"l":52.745,"n":62,"o":52.7794,"t":"2026-10-19T17:00:00Z","v":10634,"vw":52.769458},{"c":52.785,"h":52.79,"l":52.76,"n":19,"o":52.7701,"t":"2026-10-19T17:15:00Z","v":4246,"vw":52.778322},{"c":52.78,"h":52.78,"l":52.7521,"n":24,"o":52.765,"t":"2026-10-19T17:30:00Z","v":2708,"vw":52.767126},{"c":52.7858,"h":52.7858,"l":52.7301,"n":69,"o":52.76,"t":"2026-10-19T17:45:00Z","v":28686,"vw":52.760728},{"c":52.795,"h":52.8,"l":52.76,"n":30,"o":52.79,"t":"2026-10-19T18:00:00Z","v":7194,"vw":52.783511},{"c":52.758,"h":52.815,"l":52.745,"n":47,"o":52.8079,"t":"2026-10-19T18:15:00Z","v":7537,"vw":52.778954},{"c":52.7701,"h":52.7776,"l":52.735,"n":61,"o":52.765,"t":"2026-10-19T18:30:00Z","v":47671,"vw":52.75411},{"c":52.79,"h":52.805,"l":52.775,"n":59,"o":52.785,"t":"2026-10-19T18:45:00Z","v":13151,"vw":52.78775},{"c":52.79,"h":52.8199,"l":52.785,"n":50,"o":52.795,"t":"2026-10-19T19:00:00Z","v":12021,"vw":52.792997},{"c":52.82,"h":52.845,"l":52.795,"n":86,"o":52.795,"t":"2026-10-19T19:15:00Z","v":35918,"vw":52.813763},{"c":52.825,"h":52.845,"l":52.815,"n":68,"o":52.815,"t":"2026-10-19T19:30:00Z","v":25243,"vw":52.830336},{"c":52.715,"h":52.815,"l":52.715,"n":133,"o":52.815,"t":"2026-10-19T19:45:00Z","v":19951,"vw":52.756223},{"c":52.73,"h":52.73,"l":52.73,"n":3,"o":52.73,"t":"2026-10-19T20:00:00Z","v":638,"vw":52.73},{"c":52.63,"h":52.7101,"l":52.61,"n":54,"o":52.7,"t":"2026-10-20T13:30:00Z","v":30019,"vw":52.678818},{"c":52.85,"h":52.85,"l":52.605,"n":40,"o":52.605,"t":"2026-10-20T13:45:00Z","v":8914,"vw":52.697268},{"c":52.91,"h":52.915,"l":52.84,"n":71,"o":52.85,"t":"2026-10-20T14:00:00Z","v":27323,"vw":52.886842},{"c":53.09,"h":53.09,"l":52.915,"n":95,"o":52.915,"t":"2026-10-20T14:15:00Z","v":18163,"vw":52.967399},{"c":53.09,"h":53.12,"l":53.055,"n":78,"o":53.1,"t":"2026-10-20T14:30:00Z","v":40241,"vw":53.067906},{"c":53.13,"h":53.15,"l":53.08,"n":42,"o":53.105,"t":"2026-10-20T14:45:00Z","v":5866,"vw":53.115504},{"c":52.91,"h":53.1176,"l":52.88,"n":79,"o":53.1176,"t":"2026-10-20T15:00:00Z","v":13937,"vw":53.019455},{"c":52.95,"h":53,"l":52.95,"n":37,"o":52.97,"t":"2026-10-20T15:15:00Z","v":9190,"vw":52.973866},{"c":52.98,"h":52.98,"l":52.9,"n":25,"o":52.91,"t":"2026-10-20T15:30:00Z","v":4617,"vw":52.923053},{"c":52.985,"h":53,"l":52.955,"n":24,"o":52.955,"t":"2026-10-20T15:45:00Z","v":12677,"vw":52.991886},{"c":52.94,"h":52.9921,"l":52.94,"n":51,"o":52.9921,"t":"2026-10-20T16:00:00Z","v":9092,"vw":52.960185},{"c":52.932,"h":52.955,"l":52.885,"n":54,"o":52.95,"t":"2026-10-20T16:15:00Z","v":17824,"vw":52.92189},{"c":52.935,"h":52.98,"l":52.935,"n":44,"o":52.94,"t":"2026-10-20T16:30:00Z","v":21138,"vw":52.953802},{"c":52.905,"h":52.9699,"l":52.8999,"n":24,"o":52.9579,"t":"2026-10-20T16:45:00Z","v":3696,"vw":52.925659},{"c":52.91,"h":52.925,"l":52.8825,"n":53,"o":52.925,"t":"2026-10-20T17:00:00Z","v":11150,"vw":52.900807},{"c":52.95,"h":52.9679,"l":52.9021,"n":31,"o":52.91,"t":"2026-10-20T17:15:00Z","v":7139,"vw":52.946472},{"c":52.98,"h":52.99,"l":52.965,"n":31,"o":52.9801,"t":"2026-10-20T17:30:00Z","v":11472,"vw":52.980941},{"c":52.975,"h":53,"l":52.975,"n":47,"o":52.9808,"t":"2026-10-20T17:45:00Z","v":7030,"vw":52.992406},{"c":52.98,"h":52.985,"l":52.955,"n":62,"o":52.9719,"t":"2026-10-20T18:00:00Z","v":23747,"vw":52.969643},{"c":52.958,"h":52.96,"l":52.94,"n":29,"o":52.9524,"t":"2026-10-20T18:15:00Z","v":9574,"vw":52.958111},{"c":52.89,"h":52.9501,"l":52.89,"n":29,"o":52.948,"t":"2026-10-20T18:30:00Z","v":3796,"vw":52.923238},{"c":52.93,"h":52.93,"l":52.895,"n":21,"o":52.895,"t":"2026-10-20T18:45:00Z","v":7919,"vw":52.916612},{"c":52.91,"h":52.95,"l":52.91,"n":189,"o":52.94,"t":"2026-10-20T19:00:00Z","v":77605,"vw":52.936688},{"c":52.9,"h":52.918,"l":52.871,"n":81,"o":52.915,"t":"2026-10-20T19:15:00Z","v":22065,"vw":52.898413},{"c":52.915,"h":52.92,"l":52.864,"n":130,"o":52.8925,"t":"2026-10-20T19:30:00Z","v":24622,"vw":52.895765},{"c":52.915,"h":52.9299,"l":52.89,"n":215,"o":52.9201,"t":"2026-10-20T19:45:00Z","v":29678,"vw":52.918988},{"c":52.95,"h":52.95,"l":52.93,"n":8,"o":52.93,"t":"2026-10-20T20:00:00Z","v":1858,"vw":52.937717},{"c":52.93,"h":53.1,"l":52.93,"n":7,"o":53.1,"t":"2026-10-21T09:45:00Z","v":211,"vw":53.012524},{"c":53.035,"h":53.13,"l":53,"n":58,"o":53.13,"t":"2026-10-21T13:30:00Z","v":17149,"vw":53.063773},{"c":53.09,"h":53.11,"l":53.06,"n":43,"o":53.08,"t":"2026-10-21T13:45:00Z","v":12573,"vw":53.081998},{"c":52.96,"h":53.075,"l":52.95,"n":67,"o":53.07,"t":"2026-10-21T14:00:00Z","v":16703,"vw":52.990533},{"c":52.995,"h":52.995,"l":52.955,"n":22,"o":52.97,"t":"2026-10-21T14:15:00Z","v":2628,"vw":52.9789},{"c":53.035,"h":53.035,"l":53.0006,"n":76,"o":53.0006,"t":"2026-10-21T14:30:00Z","v":19958,"vw":53.025914},{"c":53.105,"h":53.105,"l":53.09,"n":5,"o":53.09,"t":"2026-10-21T14:45:00Z","v":2321,"vw":53.103884},{"c":53.1193,"h":53.12,"l":53.0825,"n":12,"o":53.09,"t":"2026-10-21T15:00:00Z","v":7417,"vw":53.113718},{"c":53.1393,"h":53.1393,"l":53.0999,"n":18,"o":53.11,"t":"2026-10-21T15:15:00Z","v":6406,"vw":53.117937},{"c":53.195,"h":53.2,"l":53.1576,"n":41,"o":53.165,"t":"2026-10-21T15:30:00Z","v":13429,"vw":53.188085},{"c":53.205,"h":53.211,"l":53.2,"n":46,"o":53.2084,"t":"2026-10-21T15:45:00Z","v":58271,"vw":53.202374},{"c":53.175,"h":53.2,"l":53.17,"n":24,"o":53.195,"t":"2026-10-21T16:00:00Z","v":2208,"vw":53.189003},{"c":53.16,"h":53.195,"l":53.16,"n":63,"o":53.19,"t":"2026-10-21T16:15:00Z","v":7468,"vw":53.182755},{"c":53.2201,"h":53.27,"l":53.16,"n":98,"o":53.16,"t":"2026-10-21T16:30:00Z","v":28905,"vw":53.201156},{"c":53.255,"h":53.255,"l":53.1993,"n":37,"o":53.22,"t":"2026-10-21T16:45:00Z","v":9150,"vw":53.231161},{"c":53.275,"h":53.275,"l":53.22,"n":27,"o":53.245,"t":"2026-10-21T17:00:00Z","v":16531,"vw":53.260933},{"c":53.275,"h":53.2925,"l":53.27,"n":34,"o":53.2747,"t":"2026-10-21T17:15:00Z","v":15864,"vw":53.281947},{"c":53.255,"h":53.275,"l":53.24,"n":20,"o":53.275,"t":"2026-10-21T17:30:00Z","v":8503,"vw":53.255527},{"c":53.2701,"h":53.2901,"l":53.2701,"n":23,"o":53.28,"t":"2026-10-21T17:45:00Z","v":8610,"vw":53.282512},{"c":53.295,"h":53.295,"l":53.27,"n":40,"o":53.2701,"t":"2026-10-21T18:00:00Z","v":8550,"vw":53.274511},{"c":53.305,"h":53.31,"l":53.2999,"n":42,"o":53.31,"t":"2026-10-21T18:15:00Z","v":19530,"vw":53.302324},{"c":53.3,"h":53.31,"l":53.3,"n":19,"o":53.3051,"t":"2026-10-21T18:30:00Z","v":9515,"vw":53.308548},{"c":53.145,"h":53.3001,"l":53.1401,"n":114,"o":53.3001,"t":"2026-10-21T18:45:00Z","v":28233,"vw":53.236097},{"c":53.11,"h":53.125,"l":53.05,"n":97,"o":53.115,"t":"2026-10-21T19:00:00Z","v":29490,"vw":53.090103},{"c":53.215,"h":53.215,"l":53.13,"n":98,"o":53.13,"t":"2026-10-21T19:15:00Z","v":28892,"vw":53.179277},{"c":53.2,"h":53.225,"l":53.195,"n":114,"o":53.22,"t":"2026-10-21T19:30:00Z","v":54192,"vw":53.21123},{"c":53.22,"h":53.26,"l":53.22,"n":110,"o":53.23,"t":"2026-10-21T19:45:00Z","v":24549,"vw":53.237597},{"c":53.24,"h":53.24,"l":53.24,"n":3,"o":53.24,"t":"2026-10-21T20:00:00Z","v":4547,"vw":53.24},{"c":52.7825,"h":52.84,"l":52.74,"n":59,"o":52.74,"t":"2026-10-22T13:30:00Z","v":11921,"vw":52.815196},{"c":52.84,"h":52.8476,"l":52.74,"n":52,"o":52.77,"t":"2026-10-22T13:45:00Z","v":8716,"vw":52.781207},{"c":52.765,"h":52.87,"l":52.755,"n":74,"o":52.83,"t":"2026-10-22T14:00:00Z","v":13615,"vw":52.822054},{"c":52.595,"h":52.76,"l":52.595,"n":55,"o":52.7005,"t":"2026-10-22T14:15:00Z","v":10536,"vw":52.701629},{"c":52.54,"h":52.57,"l":52.495,"n":80,"o":52.57,"t":"2026-10-22T14:30:00Z","v":19069,"vw":52.523366},{"c":52.5705,"h":52.5705,"l":52.505,"n":39,"o":52.505,"t":"2026-10-22T14:45:00Z","v":8993,"vw":52.538997},{"c":52.555,"h":52.595,"l":52.535,"n":85,"o":52.59,"t":"2026-10-22T15:00:00Z","v":22723,"vw":52.559312},{"c":52.61,"h":52.67,"l":52.545,"n":57,"o":52.555,"t":"2026-10-22T15:15:00Z","v":8096,"vw":52.621651},{"c":52.57,"h":52.605,"l":52.54,"n":79,"o":52.59,"t":"2026-10-22T15:30:00Z","v":18552,"vw":52.572871},{"c":52.68,"h":52.68,"l":52.5818,"n":75,"o":52.585,"t":"2026-10-22T15:45:00Z","v":11984,"vw":52.611746},{"c":52.71,"h":52.72,"l":52.67,"n":37,"o":52.69,"t":"2026-10-22T16:00:00Z","v":10348,"vw":52.706355},{"c":52.73,"h":52.77,"l":52.722,"n":48,"o":52.73,"t":"2026-10-22T16:15:00Z","v":10720,"vw":52.74121},{"c":52.58,"h":52.705,"l":52.58,"n":41,"o":52.705,"t":"2026-10-22T16:30:00Z","v":9117,"vw":52.66286},{"c":52.605,"h":52.6101,"l":52.535,"n":37,"o":52.5699,"t":"2026-10-22T16:45:00Z","v":21153,"vw":52.571047},{"c":52.565,"h":52.648,"l":52.545,"n":18,"o":52.648,"t":"2026-10-22T17:00:00Z","v":6215,"vw":52.602881},{"c":52.5707,"h":52.6001,"l":52.5701,"n":56,"o":52.575,"t":"2026-10-22T17:15:00Z","v":10715,"vw":52.579486},{"c":52.625,"h":52.625,"l":52.61,"n":9,"o":52.61,"t":"2026-10-22T17:30:00Z","v":3126,"vw":52.616383},{"c":52.57,"h":52.615,"l":52.57,"n":41,"o":52.615,"t":"2026-10-22T17:45:00Z","v":8288,"vw":52.58883},{"c":52.57,"h":52.57,"l":52.495,"n":30,"o":52.565,"t":"2026-10-22T18:00:00Z","v":4419,"vw":52.544489},{"c":52.54,"h":52.639,"l":52.54,"n":39,"o":52.57,"t":"2026-10-22T18:15:00Z","v":12782,"vw":52.610564},{"c":52.53,"h":52.55,"l":52.515,"n":33,"o":52.52,"t":"2026-10-22T18:30:00Z","v":43691,"vw":52.537552},{"c":52.5199,"h":52.555,"l":52.5199,"n":36,"o":52.545,"t":"2026-10-22T18:45:00Z","v":11937,"vw":52.530542},{"c":52.585,"h":52.585,"l":52.485,"n":101,"o":52.5007,"t":"2026-10-22T19:00:00Z","v":20684,"vw":52.522817},{"c":52.58,"h":52.595,"l":52.55,"n":63,"o":52.555,"t":"2026-10-22T19:15:00Z","v":18905,"vw":52.570253},{"c":52.54,"h":52.615,"l":52.54,"n":88,"o":52.615,"t":"2026-10-22T19:30:00Z","v":29336,"vw":52.5618},{"c":52.675,"h":52.675,"l":52.52,"n":165,"o":52.5459,"t":"2026-10-22T19:45:00Z","v":34892,"vw":52.630591},{"c":52.7,"h":52.7,"l":52.7,"n":4,"o":52.7,"t":"2026-10-22T20:00:00Z","v":2197,"vw":52.7},{"c":53.2515,"h":53.2515,"l":52.61,"n":38,"o":52.66,"t":"2026-10-22T21:45:00Z","v":5740,"vw":52.985914},{"c":52.401,"h":52.42,"l":52.33,"n":42,"o":52.4,"t":"2026-10-23T13:30:00Z","v":7217,"vw":52.371256},{"c":52.43,"h":52.445,"l":52.38,"n":76,"o":52.4,"t":"2026-10-23T13:45:00Z","v":10271,"vw":52.403682},{"c":52.38,"h":52.4588,"l":52.35,"n":137,"o":52.44,"t":"2026-10-23T14:00:00Z","v":19756,"vw":52.408642},{"c":52.3,"h":52.36,"l":52.26,"n":127,"o":52.36,"t":"2026-10-23T14:15:00Z","v":39771,"vw":52.316735},{"c":52.43,"h":52.44,"l":52.32,"n":33,"o":52.33,"t":"2026-10-23T14:30:00Z","v":3031,"vw":52.362818},{"c":52.57,"h":52.58,"l":52.49,"n":75,"o":52.49,"t":"2026-10-23T14:45:00Z","v":22032,"vw":52.535619},{"c":52.54,"h":52.57,"l":52.51,"n":74,"o":52.57,"t":"2026-10-23T15:00:00Z","v":15351,"vw":52.551653},{"c":52.6,"h":52.615,"l":52.535,"n":56,"o":52.535,"t":"2026-10-23T15:15:00Z","v":13643,"vw":52.578934},{"c":52.54,"h":52.61,"l":52.5399,"n":59,"o":52.59,"t":"2026-10-23T15:30:00Z","v":8500,"vw":52.578981},{"c":52.6,"h":52.6,"l":52.54,"n":25,"o":52.54,"t":"2026-10-23T15:45:00Z","v":3241,"vw":52.569846},{"c":52.58,"h":52.6,"l":52.58,"n":37,"o":52.6,"t":"2026-10-23T16:00:00Z","v":15483,"vw":52.58818},{"c":52.5099,"h":52.56,"l":52.5,"n":55,"o":52.55,"t":"2026-10-23T16:15:00Z","v":10724,"vw":52.527761},{"c":52.576,"h":52.576,"l":52.51,"n":49,"o":52.51,"t":"2026-10-23T16:30:00Z","v":12913,"vw":52.552279},{"c":52.48,"h":52.58,"l":52.48,"n":37,"o":52.565,"t":"2026-10-23T16:45:00Z","v":8914,"vw":52.497925},{"c":52.42,"h":52.49,"l":52.415,"n":33,"o":52.485,"t":"2026-10-23T17:00:00Z","v":14693,"vw":52.476066},{"c":52.42,"h":52.4501,"l":52.39,"n":57,"o":52.42,"t":"2026-10-23T17:15:00Z","v":19778,"vw":52.400616},{"c":52.43,"h":52.445,"l":52.41,"n":36,"o":52.43,"t":"2026-10-23T17:30:00Z","v":5425,"vw":52.428473},{"c":52.495,"h":52.495,"l":52.445,"n":66,"o":52.445,"t":"2026-10-23T17:45:00Z","v":19054,"vw":52.474279},{"c":52.44,"h":52.475,"l":52.43,"n":87,"o":52.475,"t":"2026-10-23T18:00:00Z","v":19803,"vw":52.452874},{"c":52.46,"h":52.4701,"l":52.45,"n":17,"o":52.45,"t":"2026-10-23T18:15:00Z","v":5721,"vw":52.464414},{"c":52.425,"h":52.465,"l":52.41,"n":44,"o":52.46,"t":"2026-10-23T18:30:00Z","v":10053,"vw":52.418401},{"c":52.4425,"h":52.45,"l":52.42,"n":49,"o":52.42,"t":"2026-10-23T18:45:00Z","v":6088,"vw":52.433053},{"c":52.44,"h":52.455,"l":52.42,"n":63,"o":52.44,"t":"2026-10-23T19:00:00Z","v":22019,"vw":52.427514},{"c":52.43,"h":52.455,"l":52.42,"n":88,"o":52.4414,"t":"2026-10-23T19:15:00Z","v":64578,"vw":52.438488},{"c":52.4001,"h":52.43,"l":52.4,"n":168,"o":52.43,"t":"2026-10-23T19:30:00Z","v":55268,"vw":52.412554},{"c":52.38,"h":52.42,"l":52.38,"n":338,"o":52.42,"t":"2026-10-23T19:45:00Z","v":47906,"vw":52.395944},{"c":52.4,"h":52.4,"l":52.4,"n":6,"o":52.4,"t":"2026-10-23T20:00:00Z","v":507,"vw":52.4},{"c":52.44,"h":53.013,"l":52.35,"n":23,"o":52.39,"t":"2026-10-23T21:15:00Z","v":5093,"vw":52.636912}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8421665284898389,"strike":55.313338860406446,"iv":0.33128009873699377,"gamma":0.0751521479457584,"theta":-0.032609236740865265,"vega":0.048741503773697605,"rho":0.01022498352482017,"breakevenPct":7.166995016977648},{"delta":0.35,"premium":0.914107619559925,"strike":54.35892380440075,"iv":0.2897098004871523,"gamma":0.09140734202058966,"theta":-0.030755919028933282,"vega":0.051827960742221006,"rho":0.011954804897117347,"breakevenPct":5.4828843968715235},{"delta":0.4,"premium":1.012519921681336,"strike":53.68740039159332,"iv":0.26433161998963184,"gamma":0.10406350804246522,"theta":-0.02962761326724331,"vega":0.053903871688630665,"rho":0.013687593859869392,"breakevenPct":4.389160903195913},{"delta":0.45,"premium":1.1225447672123563,"strike":53.13727616393822,"iv":0.24552543835063856,"gamma":0.11481828423320442,"theta":-0.028709098893893115,"vega":0.05537734722376909,"rho":0.015423629856959907,"breakevenPct":3.54927658616522},{"delta":0.5,"premium":1.2304739635728306,"strike":52.70736740518971,"iv":0.22913070976098868,"gamma":0.12345633915283517,"theta":-0.027331548347273284,"vega":0.055392222164240563,"rho":0.017173520911888868,"breakevenPct":2.9348117724475897},{"delta":0.55,"premium":1.3377063353521192,"strike":52.317431507810475,"iv":0.21353781374177805,"gamma":0.13139056280435207,"theta":-0.0258013636223361,"vega":0.054922097629236256,"rho":0.018928018913921034,"breakevenPct":2.3953012274095298},{"delta":0.6,"premium":1.4775155590313025,"strike":51.92219917180548,"iv":0.20178997664652581,"gamma":0.13606401250787245,"theta":-0.02446578586179084,"vega":0.05402283783749657,"rho":0.020685119872482383,"breakevenPct":1.9078525397648458},{"delta":0.65,"premium":1.7599495159136518,"strike":51.503778494942736,"iv":0.20687619413902772,"gamma":0.12646146599794847,"theta":-0.02398221695898193,"vega":0.05124478074244368,"rho":0.022453616836454443,"breakevenPct":1.6483358985808982},{"delta":0.7,"premium":2.042383472796,"strike":51.08535781808,"iv":0.2119624116315296,"gamma":0.11685891948802452,"theta":-0.023498648056173018,"vega":0.0484667236473908,"rho":0.024222113800426496,"breakevenPct":1.3888192573969511},{"delta":0.75,"premium":2.521820448877805,"strike":50.50374064837905,"iv":0.2263493765586035,"gamma":0.10045885286783043,"theta":-0.023052618453865338,"vega":0.0441284289276808,"rho":0.025856142315766977,"breakevenPct":1.1938188878947738},{"delta":0.8,"premium":3.1338509316770193,"strike":49.80124223602484,"iv":0.24685652173913047,"gamma":0.08138757763975153,"theta":-0.022640372670807454,"vega":0.03908757763975155,"rho":0.027402170493293215,"breakevenPct":1.0211701673699751},{"delta":0.85,"premium":4.06441570881226,"strike":48.78352490421456,"iv":0.276891570881226,"gamma":0.0600065134099617,"theta":-0.021620689655172415,"vega":0.032446551724137934,"rho":0.028734272518481735,"breakevenPct":0.854848498142789},{"delta":0.9,"premium":5.466535433070869,"strike":47.28346456692913,"iv":0.3186370078740159,"gamma":0.03969133858267713,"theta":-0.019516535433070872,"vega":0.02452362204724409,"rho":0.029724359497673748,"breakevenPct":0.6679389312977126}],"put":[{"delta":0.1,"premium":0.825,"strike":37.70085019405069,"iv":1.0932755305997512,"gamma":0.011450097306841104,"theta":-0.05063978742907703,"vega":0.024629291002778046,"rho":-0.00443290915057598,"breakevenPct":29.626240087689528},{"delta":0.15,"premium":0.85,"strike":43.912576916058875,"iv":0.7138446385839009,"gamma":0.02328921553618322,"theta":-0.04351210170344432,"vega":0.032721969877745775,"rho":-0.006411322928424497,"breakevenPct":17.81950970217772},{"delta":0.2,"premium":0.8790061729992475,"strike":47.1602469199699,"iv":0.5247457437551002,"gamma":0.03809611319029147,"theta":-0.03791389295270277,"vega":0.03927573117817238,"rho":-0.008412077131491587,"breakevenPct":11.677021475246843},{"delta":0.25,"premium":0.9271951997840941,"strike":49.04390399568188,"iv":0.4185785502328183,"gamma":0.05414323442909204,"theta":-0.03389064606461169,"vega":0.04458683285761026,"rho":-0.010434666599134286,"breakevenPct":8.174219855156888},{"delta":0.3,"premium":0.9809270528316206,"strike":50.237082113264826,"iv":0.35118548895803353,"gamma":0.0710616252989415,"theta":-0.030522530925435835,"vega":0.0487049698802017,"rho":-0.012466617674792714,"breakevenPct":5.999704083142738},{"delta":0.35,"premium":1.0163552139846426,"strike":51.13084171187714,"iv":0.2954007087109294,"gamma":0.08960031853050678,"theta":-0.026813073130096735,"vega":0.05184074998337172,"rho":-0.014495429946035001,"breakevenPct":4.361666988754773},{"delta":0.4,"premium":1.0915964867220276,"strike":51.73277189377622,"iv":0.2637644985563461,"gamma":0.1048725870250965,"theta":-0.02439569985606241,"vega":0.05397650949763408,"rho":-0.016531076525299313,"breakevenPct":3.3565354827210037},{"delta":0.45,"premium":1.1620898826866046,"strike":52.2119421867806,"iv":0.23720082290982025,"gamma":0.11930369023823303,"theta":-0.021869139820059242,"vega":0.05504470356383414,"rho":-0.018556786607857933,"breakevenPct":2.5766177402786354},{"delta":0.5,"premium":1.2287925459046893,"strike":52.59310026231251,"iv":0.21468708865552516,"gamma":0.13306320214220188,"theta":-0.019255404430969986,"vega":0.055260547095965847,"rho":-0.020574563332991732,"breakevenPct":1.9765119915881213},{"delta":0.55,"premium":1.2954952091227743,"strike":52.974258337844425,"iv":0.19217335440123004,"gamma":0.14682271404617073,"theta":-0.016641669041880733,"vega":0.055476390628097554,"rho":-0.02259234005812553,"breakevenPct":1.376406242897607},{"delta":0.6,"premium":1.3963181104558453,"strike":53.2266308481314,"iv":0.17951332143328,"gamma":0.14993850979291595,"theta":-0.014410706890141461,"vega":0.05279610761034033,"rho":-0.024525225980292557,"breakevenPct":1.087189431916873},{"delta":0.65,"premium":1.4996122303628707,"strike":53.46967583614793,"iv":0.16756696020346226,"gamma":0.15228341557766895,"theta":-0.012207467766904043,"vega":0.049906067506525015,"rho":-0.026451963535958085,"breakevenPct":0.8204893019369034},{"delta":0.7,"premium":1.602906350269896,"strike":53.712720824164464,"iv":0.15562059897364455,"gamma":0.15462832136242197,"theta":-0.010004228643666627,"vega":0.0470160274027097,"rho":-0.02837870109162361,"breakevenPct":0.5537891719569344},{"delta":0.75,"premium":1.7062004701769213,"strike":53.95576581218099,"iv":0.14367423774382682,"gamma":0.15697322714717496,"theta":-0.00780098952042921,"vega":0.04412598729889439,"rho":-0.03030543864728914,"breakevenPct":0.28708904197696494},{"delta":0.8,"premium":2.031029929577465,"strike":54.36003521126761,"iv":0.14366021126760561,"gamma":0.13713001760563379,"theta":-0.0058518485915492946,"vega":0.038415492957746475,"rho":-0.03230530201951093,"breakevenPct":0.16984060853671545},{"delta":0.85,"premium":2.405149647887324,"strike":54.800176056338024,"iv":0.14630105633802815,"gamma":0.11235008802816904,"theta":-0.003959242957746481,"vega":0.0320774647887324,"rho":-0.03432143543893716,"breakevenPct":0.08584426405762613},{"delta":0.9,"premium":4.075000000000005,"strike":56.50000000000001,"iv":0.20675000000000016,"gamma":0.061449999999999935,"theta":-0.004200000000000002,"vega":0.02449999999999999,"rho":-0.03713758185372331,"breakevenPct":0.04770992366411943}]},"raw":{"call":[{"delta":0.3,"premium":0.8421665284898389,"strike":55.313338860406446,"iv":0.33128009873699377,"gamma":0.0751521479457584,"theta":-0.032609236740865265,"vega":0.048741503773697605,"rho":0.01022498352482017,"breakevenPct":7.166995016977648},{"delta":0.35,"premium":0.914107619559925,"strike":54.35892380440075,"iv":0.2897098004871523,"gamma":0.09140734202058966,"theta":-0.030755919028933282,"vega":0.051827960742221006,"rho":0.011954804897117347,"breakevenPct":5.4828843968715235},{"delta":0.4,"premium":1.012519921681336,"strike":53.68740039159332,"iv":0.26433161998963184,"gamma":0.10406350804246522,"theta":-0.02962761326724331,"vega":0.053903871688630665,"rho":0.013687593859869392,"breakevenPct":4.389160903195913},{"delta":0.45,"premium":1.1225447672123563,"strike":53.13727616393822,"iv":0.24552543835063856,"gamma":0.11481828423320442,"theta":-0.028709098893893115,"vega":0.05537734722376909,"rho":0.015423629856959907,"breakevenPct":3.54927658616522},{"delta":0.5,"premium":1.2304739635728306,"strike":52.70736740518971,"iv":0.22913070976098868,"gamma":0.12345633915283517,"theta":-0.027331548347273284,"vega":0.055392222164240563,"rho":0.017173520911888868,"breakevenPct":2.9348117724475897},{"delta":0.55,"premium":1.3377063353521192,"strike":52.317431507810475,"iv":0.21353781374177805,"gamma":0.13139056280435207,"theta":-0.0258013636223361,"vega":0.054922097629236256,"rho":0.018928018913921034,"breakevenPct":2.3953012274095298},{"delta":0.6,"premium":1.4775155590313025,"strike":51.92219917180548,"iv":0.20178997664652581,"gamma":0.13606401250787245,"theta":-0.02446578586179084,"vega":0.05402283783749657,"rho":0.020685119872482383,"breakevenPct":1.9078525397648458},{"delta":0.65,"premium":1.7599495159136518,"strike":51.503778494942736,"iv":0.20687619413902772,"gamma":0.12646146599794847,"theta":-0.02398221695898193,"vega":0.05124478074244368,"rho":0.022453616836454443,"breakevenPct":1.6483358985808982},{"delta":0.7,"premium":2.042383472796,"strike":51.08535781808,"iv":0.2119624116315296,"gamma":0.11685891948802452,"theta":-0.023498648056173018,"vega":0.0484667236473908,"rho":0.024222113800426496,"breakevenPct":1.3888192573969511},{"delta":0.75,"premium":2.521820448877805,"strike":50.50374064837905,"iv":0.2263493765586035,"gamma":0.10045885286783043,"theta":-0.023052618453865338,"vega":0.0441284289276808,"rho":0.025856142315766977,"breakevenPct":1.1938188878947738},{"delta":0.8,"premium":3.1338509316770193,"strike":49.80124223602484,"iv":0.24685652173913047,"gamma":0.08138757763975153,"theta":-0.022640372670807454,"vega":0.03908757763975155,"rho":0.027402170493293215,"breakevenPct":1.0211701673699751},{"delta":0.85,"premium":4.06441570881226,"strike":48.78352490421456,"iv":0.276891570881226,"gamma":0.0600065134099617,"theta":-0.021620689655172415,"vega":0.032446551724137934,"rho":0.028734272518481735,"breakevenPct":0.854848498142789},{"delta":0.9,"premium":5.466535433070869,"strike":47.28346456692913,"iv":0.3186370078740159,"gamma":0.03969133858267713,"theta":-0.019516535433070872,"vega":0.02452362204724409,"rho":0.029724359497673748,"breakevenPct":0.6679389312977126}],"put":[{"delta":0.1,"premium":0.825,"strike":37.70085019405069,"iv":1.0932755305997512,"gamma":0.011450097306841104,"theta":-0.05063978742907703,"vega":0.024629291002778046,"rho":-0.00443290915057598,"breakevenPct":29.626240087689528},{"delta":0.15,"premium":0.85,"strike":43.912576916058875,"iv":0.7138446385839009,"gamma":0.02328921553618322,"theta":-0.04351210170344432,"vega":0.032721969877745775,"rho":-0.006411322928424497,"breakevenPct":17.81950970217772},{"delta":0.2,"premium":0.8790061729992475,"strike":47.1602469199699,"iv":0.5247457437551002,"gamma":0.03809611319029147,"theta":-0.03791389295270277,"vega":0.03927573117817238,"rho":-0.008412077131491587,"breakevenPct":11.677021475246843},{"delta":0.25,"premium":0.9271951997840941,"strike":49.04390399568188,"iv":0.4185785502328183,"gamma":0.05414323442909204,"theta":-0.03389064606461169,"vega":0.04458683285761026,"rho":-0.010434666599134286,"breakevenPct":8.174219855156888},{"delta":0.3,"premium":0.9809270528316206,"strike":50.237082113264826,"iv":0.35118548895803353,"gamma":0.0710616252989415,"theta":-0.030522530925435835,"vega":0.0487049698802017,"rho":-0.012466617674792714,"breakevenPct":5.999704083142738},{"delta":0.35,"premium":1.0163552139846426,"strike":51.13084171187714,"iv":0.2954007087109294,"gamma":0.08960031853050678,"theta":-0.026813073130096735,"vega":0.05184074998337172,"rho":-0.014495429946035001,"breakevenPct":4.361666988754773},{"delta":0.4,"premium":1.0915964867220276,"strike":51.73277189377622,"iv":0.2637644985563461,"gamma":0.1048725870250965,"theta":-0.02439569985606241,"vega":0.05397650949763408,"rho":-0.016531076525299313,"breakevenPct":3.3565354827210037},{"delta":0.45,"premium":1.1620898826866046,"strike":52.2119421867806,"iv":0.23720082290982025,"gamma":0.11930369023823303,"theta":-0.021869139820059242,"vega":0.05504470356383414,"rho":-0.018556786607857933,"breakevenPct":2.5766177402786354},{"delta":0.5,"premium":1.2287925459046893,"strike":52.59310026231251,"iv":0.21468708865552516,"gamma":0.13306320214220188,"theta":-0.019255404430969986,"vega":0.055260547095965847,"rho":-0.020574563332991732,"breakevenPct":1.9765119915881213},{"delta":0.55,"premium":1.2954952091227743,"strike":52.974258337844425,"iv":0.19217335440123004,"gamma":0.14682271404617073,"theta":-0.016641669041880733,"vega":0.055476390628097554,"rho":-0.02259234005812553,"breakevenPct":1.376406242897607},{"delta":0.6,"premium":1.3963181104558453,"strike":53.2266308481314,"iv":0.17951332143328,"gamma":0.14993850979291595,"theta":-0.014410706890141461,"vega":0.05279610761034033,"rho":-0.024525225980292557,"breakevenPct":1.087189431916873},{"delta":0.65,"premium":1.4996122303628707,"strike":53.46967583614793,"iv":0.16756696020346226,"gamma":0.15228341557766895,"theta":-0.012207467766904043,"vega":0.049906067506525015,"rho":-0.026451963535958085,"breakevenPct":0.8204893019369034},{"delta":0.7,"premium":1.602906350269896,"strike":53.712720824164464,"iv":0.15562059897364455,"gamma":0.15462832136242197,"theta":-0.010004228643666627,"vega":0.0470160274027097,"rho":-0.02837870109162361,"breakevenPct":0.5537891719569344},{"delta":0.75,"premium":1.7062004701769213,"strike":53.95576581218099,"iv":0.14367423774382682,"gamma":0.15697322714717496,"theta":-0.00780098952042921,"vega":0.04412598729889439,"rho":-0.03030543864728914,"breakevenPct":0.28708904197696494},{"delta":0.8,"premium":2.031029929577465,"strike":54.36003521126761,"iv":0.14366021126760561,"gamma":0.13713001760563379,"theta":-0.0058518485915492946,"vega":0.038415492957746475,"rho":-0.03230530201951093,"breakevenPct":0.16984060853671545},{"delta":0.85,"premium":2.405149647887324,"strike":54.800176056338024,"iv":0.14630105633802815,"gamma":0.11235008802816904,"theta":-0.003959242957746481,"vega":0.0320774647887324,"rho":-0.03432143543893716,"breakevenPct":0.08584426405762613},{"delta":0.9,"premium":4.075000000000005,"strike":56.50000000000001,"iv":0.20675000000000016,"gamma":0.061449999999999935,"theta":-0.004200000000000002,"vega":0.02449999999999999,"rho":-0.03713758185372331,"breakevenPct":0.04770992366411943}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}