{"symbol":"DJP","url":"https://intraalpha.com/companies/DJP","capturedAt":"2026-10-23T16:41:54.655Z","state":"ready","quote":{"symbol":"DJP","last_price":52.4346,"prev_close":52.01,"regular_close":52.4346,"change":0.4246,"change_pct":0.8164,"regular_change":0.4246,"regular_change_pct":0.8164,"extended_change":0,"extended_change_pct":0,"bid":52.28,"ask":52.42,"bid_size":500,"ask_size":600,"volume":10824,"vwap":52.316111,"open":52.15,"high":52.4964,"low":52.15,"close":52.4346,"trade_count":50,"last_trade_at":"2026-10-23T16:22:42.751604362Z","last_quote_at":"2026-10-23T16:41:30.011183519Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:50.252618305-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.007,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2006-06-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:53.790227+00:00"},"optionObservedAt":"2026-10-23T16:28:43.083Z","bars":[{"c":52.28,"h":52.29,"l":52.28,"n":6,"o":52.29,"t":"2026-10-16T13:30:00Z","v":1166,"vw":52.282381},{"c":52.125,"h":52.125,"l":52.125,"n":1,"o":52.125,"t":"2026-10-16T14:10:00Z","v":112,"vw":52.125},{"c":52.125,"h":52.125,"l":52.0938,"n":4,"o":52.0938,"t":"2026-10-16T14:15:00Z","v":1050,"vw":52.112478},{"c":52.125,"h":52.125,"l":52.125,"n":1,"o":52.125,"t":"2026-10-16T14:20:00Z","v":837,"vw":52.125},{"c":52.2,"h":52.2,"l":52.2,"n":5,"o":52.2,"t":"2026-10-16T14:45:00Z","v":392,"vw":52.2},{"c":52.21,"h":52.21,"l":52.21,"n":4,"o":52.21,"t":"2026-10-16T15:00:00Z","v":339,"vw":52.21},{"c":52.165,"h":52.165,"l":52.165,"n":1,"o":52.165,"t":"2026-10-16T15:05:00Z","v":598,"vw":52.165},{"c":52.08,"h":52.08,"l":52.08,"n":3,"o":52.08,"t":"2026-10-16T15:15:00Z","v":305,"vw":52.08},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-16T15:25:00Z","v":306,"vw":52.09},{"c":52.36,"h":52.36,"l":52.36,"n":1,"o":52.36,"t":"2026-10-16T16:00:00Z","v":989,"vw":52.36},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-16T16:05:00Z","v":970,"vw":52.34},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-10-16T16:30:00Z","v":300,"vw":52.6},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-16T16:40:00Z","v":123,"vw":52.66},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-16T16:55:00Z","v":454,"vw":52.7},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-16T17:10:00Z","v":100,"vw":52.6},{"c":52.55,"h":52.6,"l":52.541,"n":27,"o":52.6,"t":"2026-10-16T17:20:00Z","v":9270,"vw":52.547832},{"c":52.61,"h":52.61,"l":52.61,"n":6,"o":52.61,"t":"2026-10-16T17:25:00Z","v":600,"vw":52.61},{"c":52.6399,"h":52.6399,"l":52.6399,"n":1,"o":52.6399,"t":"2026-10-16T17:40:00Z","v":123,"vw":52.6399},{"c":52.6519,"h":52.6519,"l":52.6519,"n":1,"o":52.6519,"t":"2026-10-16T17:50:00Z","v":108,"vw":52.6519},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-16T18:00:00Z","v":100,"vw":52.59},{"c":52.66,"h":52.71,"l":52.66,"n":4,"o":52.71,"t":"2026-10-16T18:10:00Z","v":428,"vw":52.674953},{"c":52.63,"h":52.63,"l":52.63,"n":11,"o":52.63,"t":"2026-10-16T18:15:00Z","v":1920,"vw":52.63},{"c":52.705,"h":52.705,"l":52.705,"n":2,"o":52.705,"t":"2026-10-16T18:30:00Z","v":2072,"vw":52.705},{"c":52.71,"h":52.71,"l":52.65,"n":5,"o":52.65,"t":"2026-10-16T18:35:00Z","v":385,"vw":52.68},{"c":52.68,"h":52.68,"l":52.65,"n":3,"o":52.65,"t":"2026-10-16T18:40:00Z","v":615,"vw":52.659675},{"c":52.67,"h":52.705,"l":52.67,"n":4,"o":52.705,"t":"2026-10-16T19:00:00Z","v":221,"vw":52.686746},{"c":52.661,"h":52.7,"l":52.661,"n":4,"o":52.7,"t":"2026-10-16T19:05:00Z","v":1662,"vw":52.669476},{"c":52.6601,"h":52.6601,"l":52.6601,"n":1,"o":52.6601,"t":"2026-10-16T19:15:00Z","v":120,"vw":52.6601},{"c":52.72,"h":52.72,"l":52.72,"n":2,"o":52.72,"t":"2026-10-16T19:25:00Z","v":406,"vw":52.72},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-16T19:35:00Z","v":1400,"vw":52.73},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-16T19:40:00Z","v":100,"vw":52.71},{"c":52.69,"h":52.69,"l":52.69,"n":3,"o":52.69,"t":"2026-10-16T19:55:00Z","v":200,"vw":52.69},{"c":52.72,"h":52.72,"l":52.72,"n":5,"o":52.72,"t":"2026-10-16T20:00:00Z","v":628,"vw":52.72},{"c":52.445,"h":52.445,"l":52.06,"n":6,"o":52.06,"t":"2026-10-19T13:30:00Z","v":3681,"vw":52.412069},{"c":52.4001,"h":52.4001,"l":52.4001,"n":2,"o":52.4001,"t":"2026-10-19T13:40:00Z","v":239,"vw":52.4001},{"c":52.309,"h":52.309,"l":52.309,"n":2,"o":52.309,"t":"2026-10-19T14:20:00Z","v":128,"vw":52.309},{"c":52.4453,"h":52.4453,"l":52.43,"n":2,"o":52.43,"t":"2026-10-19T14:30:00Z","v":291,"vw":52.440042},{"c":52.43,"h":52.45,"l":52.43,"n":2,"o":52.45,"t":"2026-10-19T14:40:00Z","v":360,"vw":52.444444},{"c":52.41,"h":52.4528,"l":52.41,"n":4,"o":52.4528,"t":"2026-10-19T14:45:00Z","v":477,"vw":52.439018},{"c":52.395,"h":52.395,"l":52.395,"n":1,"o":52.395,"t":"2026-10-19T14:55:00Z","v":2560,"vw":52.395},{"c":52.3601,"h":52.3601,"l":52.34,"n":16,"o":52.36,"t":"2026-10-19T15:05:00Z","v":4555,"vw":52.352069},{"c":52.46,"h":52.46,"l":52.46,"n":4,"o":52.46,"t":"2026-10-19T15:50:00Z","v":220,"vw":52.46},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-10-19T16:00:00Z","v":100,"vw":52.53},{"c":52.59,"h":52.59,"l":52.59,"n":3,"o":52.59,"t":"2026-10-19T16:05:00Z","v":198,"vw":52.59},{"c":52.5902,"h":52.5902,"l":52.59,"n":2,"o":52.59,"t":"2026-10-19T16:35:00Z","v":300,"vw":52.590133},{"c":52.5903,"h":52.5903,"l":52.5903,"n":1,"o":52.5903,"t":"2026-10-19T16:50:00Z","v":200,"vw":52.5903},{"c":52.63,"h":52.63,"l":52.63,"n":1,"o":52.63,"t":"2026-10-19T17:00:00Z","v":100,"vw":52.63},{"c":52.66,"h":52.67,"l":52.66,"n":5,"o":52.67,"t":"2026-10-19T17:05:00Z","v":413,"vw":52.666454},{"c":52.66,"h":52.66,"l":52.66,"n":4,"o":52.66,"t":"2026-10-19T17:15:00Z","v":262,"vw":52.66},{"c":52.67,"h":52.67,"l":52.67,"n":3,"o":52.67,"t":"2026-10-19T17:25:00Z","v":309,"vw":52.67},{"c":52.65,"h":52.68,"l":52.65,"n":2,"o":52.68,"t":"2026-10-19T17:30:00Z","v":3601,"vw":52.674418},{"c":52.6325,"h":52.6325,"l":52.6325,"n":1,"o":52.6325,"t":"2026-10-19T18:10:00Z","v":229,"vw":52.6325},{"c":52.67,"h":52.67,"l":52.67,"n":1,"o":52.67,"t":"2026-10-19T18:15:00Z","v":117,"vw":52.67},{"c":52.605,"h":52.605,"l":52.605,"n":4,"o":52.605,"t":"2026-10-19T18:20:00Z","v":185,"vw":52.605},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-10-19T18:25:00Z","v":204,"vw":52.49},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-19T18:50:00Z","v":100,"vw":52.48},{"c":52.495,"h":52.495,"l":52.442,"n":3,"o":52.442,"t":"2026-10-19T19:10:00Z","v":851,"vw":52.453459},{"c":52.5281,"h":52.56,"l":52.452,"n":9,"o":52.56,"t":"2026-10-19T19:20:00Z","v":3686,"vw":52.519885},{"c":52.505,"h":52.51,"l":52.505,"n":2,"o":52.51,"t":"2026-10-19T19:35:00Z","v":290,"vw":52.508276},{"c":52.515,"h":52.515,"l":52.515,"n":2,"o":52.515,"t":"2026-10-19T19:50:00Z","v":180,"vw":52.515},{"c":52.48,"h":52.48,"l":52.48,"n":5,"o":52.48,"t":"2026-10-19T19:55:00Z","v":450,"vw":52.48},{"c":52.48,"h":52.48,"l":52.48,"n":3,"o":52.48,"t":"2026-10-19T20:00:00Z","v":367,"vw":52.48},{"c":52.64,"h":52.66,"l":52.64,"n":9,"o":52.66,"t":"2026-10-20T13:30:00Z","v":2441,"vw":52.650975},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-10-20T13:45:00Z","v":125,"vw":52.41},{"c":52.3708,"h":52.3708,"l":52.3708,"n":1,"o":52.3708,"t":"2026-10-20T14:05:00Z","v":579,"vw":52.3708},{"c":52.26,"h":52.26,"l":52.26,"n":3,"o":52.26,"t":"2026-10-20T14:15:00Z","v":356,"vw":52.26},{"c":51.95,"h":51.95,"l":51.95,"n":3,"o":51.95,"t":"2026-10-20T14:30:00Z","v":284,"vw":51.95},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-20T14:50:00Z","v":126,"vw":51.94},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-20T15:15:00Z","v":100,"vw":52.09},{"c":52.06,"h":52.09,"l":52.06,"n":3,"o":52.09,"t":"2026-10-20T15:20:00Z","v":667,"vw":52.06463},{"c":52.13,"h":52.13,"l":52.13,"n":1,"o":52.13,"t":"2026-10-20T16:05:00Z","v":111,"vw":52.13},{"c":52.18,"h":52.18,"l":52.14,"n":23,"o":52.18,"t":"2026-10-20T16:10:00Z","v":3850,"vw":52.169914},{"c":52.14,"h":52.15,"l":52.13,"n":16,"o":52.14,"t":"2026-10-20T16:15:00Z","v":1738,"vw":52.138094},{"c":52.225,"h":52.225,"l":52.225,"n":1,"o":52.225,"t":"2026-10-20T16:30:00Z","v":139,"vw":52.225},{"c":52.2051,"h":52.2051,"l":52.2051,"n":1,"o":52.2051,"t":"2026-10-20T16:40:00Z","v":132,"vw":52.2051},{"c":52.255,"h":52.31,"l":52.255,"n":9,"o":52.299,"t":"2026-10-20T17:00:00Z","v":4651,"vw":52.281275},{"c":52.3064,"h":52.3064,"l":52.3064,"n":4,"o":52.3064,"t":"2026-10-20T17:20:00Z","v":557,"vw":52.3064},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-20T17:25:00Z","v":212,"vw":52.34},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-20T17:55:00Z","v":956,"vw":52.29},{"c":52.2688,"h":52.2688,"l":52.21,"n":7,"o":52.21,"t":"2026-10-20T18:05:00Z","v":1694,"vw":52.250395},{"c":52.235,"h":52.235,"l":52.235,"n":4,"o":52.235,"t":"2026-10-20T18:10:00Z","v":489,"vw":52.235},{"c":52.2461,"h":52.2461,"l":52.2461,"n":1,"o":52.2461,"t":"2026-10-20T18:20:00Z","v":636,"vw":52.2461},{"c":52.1862,"h":52.1862,"l":52.1862,"n":1,"o":52.1862,"t":"2026-10-20T18:25:00Z","v":994,"vw":52.1862},{"c":52.245,"h":52.245,"l":52.245,"n":3,"o":52.245,"t":"2026-10-20T18:35:00Z","v":1005,"vw":52.245},{"c":52.31,"h":52.31,"l":52.31,"n":2,"o":52.31,"t":"2026-10-20T19:00:00Z","v":215,"vw":52.31},{"c":52.315,"h":52.315,"l":52.25,"n":6,"o":52.25,"t":"2026-10-20T19:10:00Z","v":1118,"vw":52.275591},{"c":52.3702,"h":52.3702,"l":52.3702,"n":2,"o":52.3702,"t":"2026-10-20T19:30:00Z","v":125,"vw":52.3702},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-20T19:45:00Z","v":130,"vw":52.34},{"c":52.29,"h":52.29,"l":52.29,"n":2,"o":52.29,"t":"2026-10-20T19:55:00Z","v":383,"vw":52.29},{"c":52.29,"h":52.29,"l":52.29,"n":3,"o":52.29,"t":"2026-10-20T20:00:00Z","v":383,"vw":52.29},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-10-21T13:30:00Z","v":207,"vw":51.92},{"c":51.9022,"h":51.9022,"l":51.9022,"n":1,"o":51.9022,"t":"2026-10-21T14:10:00Z","v":208,"vw":51.9022},{"c":51.985,"h":52.0188,"l":51.985,"n":3,"o":52.0188,"t":"2026-10-21T14:25:00Z","v":852,"vw":52.01169},{"c":52,"h":52,"l":52,"n":7,"o":52,"t":"2026-10-21T14:55:00Z","v":323,"vw":52},{"c":51.945,"h":51.9929,"l":51.945,"n":2,"o":51.9929,"t":"2026-10-21T15:30:00Z","v":212,"vw":51.970306},{"c":51.9201,"h":51.9201,"l":51.9201,"n":1,"o":51.9201,"t":"2026-10-21T15:50:00Z","v":585,"vw":51.9201},{"c":51.885,"h":51.885,"l":51.885,"n":2,"o":51.885,"t":"2026-10-21T16:10:00Z","v":125,"vw":51.885},{"c":51.9233,"h":51.935,"l":51.9233,"n":2,"o":51.935,"t":"2026-10-21T16:20:00Z","v":748,"vw":51.931528},{"c":51.875,"h":51.875,"l":51.875,"n":1,"o":51.875,"t":"2026-10-21T17:00:00Z","v":450,"vw":51.875},{"c":51.88,"h":51.88,"l":51.875,"n":6,"o":51.875,"t":"2026-10-21T17:15:00Z","v":818,"vw":51.875635},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-21T17:20:00Z","v":324,"vw":51.92},{"c":51.935,"h":51.935,"l":51.935,"n":1,"o":51.935,"t":"2026-10-21T17:35:00Z","v":500,"vw":51.935},{"c":51.935,"h":51.935,"l":51.935,"n":1,"o":51.935,"t":"2026-10-21T17:40:00Z","v":334,"vw":51.935},{"c":51.87,"h":51.93,"l":51.87,"n":2,"o":51.93,"t":"2026-10-21T18:05:00Z","v":777,"vw":51.883668},{"c":51.93,"h":51.99,"l":51.93,"n":6,"o":51.99,"t":"2026-10-21T18:10:00Z","v":1383,"vw":51.94279},{"c":51.9699,"h":51.9699,"l":51.9209,"n":3,"o":51.9459,"t":"2026-10-21T18:45:00Z","v":690,"vw":51.950659},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-21T18:50:00Z","v":100,"vw":52.08},{"c":52.075,"h":52.075,"l":52.075,"n":1,"o":52.075,"t":"2026-10-21T18:55:00Z","v":280,"vw":52.075},{"c":52.105,"h":52.105,"l":52.105,"n":1,"o":52.105,"t":"2026-10-21T19:20:00Z","v":153,"vw":52.105},{"c":52.06,"h":52.06,"l":51.9712,"n":16,"o":52.0077,"t":"2026-10-21T19:25:00Z","v":2495,"vw":52.029794},{"c":51.9562,"h":51.9849,"l":51.9562,"n":4,"o":51.9849,"t":"2026-10-21T19:30:00Z","v":505,"vw":51.967102},{"c":51.995,"h":51.995,"l":51.995,"n":1,"o":51.995,"t":"2026-10-21T19:35:00Z","v":456,"vw":51.995},{"c":51.97,"h":51.97,"l":51.97,"n":1,"o":51.97,"t":"2026-10-21T19:45:00Z","v":500,"vw":51.97},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-10-21T19:55:00Z","v":352,"vw":52.01},{"c":52.03,"h":52.03,"l":52.03,"n":3,"o":52.03,"t":"2026-10-21T20:00:00Z","v":195,"vw":52.03},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-22T13:30:00Z","v":226,"vw":52.27},{"c":52.22,"h":52.24,"l":52.22,"n":6,"o":52.24,"t":"2026-10-22T13:35:00Z","v":1953,"vw":52.223072},{"c":52.105,"h":52.105,"l":52.105,"n":1,"o":52.105,"t":"2026-10-22T13:45:00Z","v":100,"vw":52.105},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-22T13:50:00Z","v":100,"vw":52.03},{"c":51.97,"h":52.02,"l":51.97,"n":3,"o":52.02,"t":"2026-10-22T14:15:00Z","v":615,"vw":51.978606},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-22T14:20:00Z","v":100,"vw":51.95},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-10-22T14:30:00Z","v":100,"vw":51.86},{"c":51.94,"h":51.94,"l":51.935,"n":4,"o":51.935,"t":"2026-10-22T15:00:00Z","v":918,"vw":51.938366},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-22T15:15:00Z","v":149,"vw":51.83},{"c":51.8482,"h":51.8482,"l":51.8482,"n":1,"o":51.8482,"t":"2026-10-22T15:40:00Z","v":272,"vw":51.8482},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-22T15:45:00Z","v":260,"vw":51.82},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-10-22T16:00:00Z","v":200,"vw":51.87},{"c":51.9244,"h":51.9244,"l":51.9244,"n":1,"o":51.9244,"t":"2026-10-22T16:10:00Z","v":800,"vw":51.9244},{"c":51.905,"h":51.905,"l":51.905,"n":1,"o":51.905,"t":"2026-10-22T16:30:00Z","v":117,"vw":51.905},{"c":51.8793,"h":51.8793,"l":51.8793,"n":2,"o":51.8793,"t":"2026-10-22T16:40:00Z","v":386,"vw":51.8793},{"c":51.92,"h":51.92,"l":51.92,"n":4,"o":51.92,"t":"2026-10-22T16:55:00Z","v":2783,"vw":51.92},{"c":51.945,"h":51.945,"l":51.945,"n":2,"o":51.945,"t":"2026-10-22T17:00:00Z","v":1100,"vw":51.945},{"c":51.935,"h":51.935,"l":51.935,"n":3,"o":51.935,"t":"2026-10-22T17:10:00Z","v":258,"vw":51.935},{"c":51.92,"h":51.965,"l":51.92,"n":3,"o":51.95,"t":"2026-10-22T17:15:00Z","v":592,"vw":51.947264},{"c":51.975,"h":51.975,"l":51.975,"n":2,"o":51.975,"t":"2026-10-22T17:20:00Z","v":1268,"vw":51.975},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-22T17:40:00Z","v":255,"vw":52.01},{"c":52.015,"h":52.015,"l":52,"n":5,"o":52,"t":"2026-10-22T17:45:00Z","v":1774,"vw":52.003778},{"c":52.09,"h":52.09,"l":52.09,"n":3,"o":52.09,"t":"2026-10-22T17:50:00Z","v":300,"vw":52.09},{"c":51.98,"h":51.98,"l":51.95,"n":2,"o":51.95,"t":"2026-10-22T18:25:00Z","v":258,"vw":51.968372},{"c":51.985,"h":51.985,"l":51.985,"n":1,"o":51.985,"t":"2026-10-22T18:35:00Z","v":675,"vw":51.985},{"c":52.05,"h":52.05,"l":52.05,"n":2,"o":52.05,"t":"2026-10-22T19:00:00Z","v":155,"vw":52.05},{"c":51.9412,"h":51.9412,"l":51.9412,"n":1,"o":51.9412,"t":"2026-10-22T19:05:00Z","v":117,"vw":51.9412},{"c":51.9842,"h":51.9842,"l":51.92,"n":4,"o":51.975,"t":"2026-10-22T19:15:00Z","v":860,"vw":51.959467},{"c":52.0139,"h":52.03,"l":51.9741,"n":13,"o":52.0025,"t":"2026-10-22T19:25:00Z","v":2908,"vw":52.01262},{"c":51.985,"h":51.985,"l":51.985,"n":1,"o":51.985,"t":"2026-10-22T19:35:00Z","v":112,"vw":51.985},{"c":51.87,"h":51.962,"l":51.87,"n":2,"o":51.962,"t":"2026-10-22T19:50:00Z","v":242,"vw":51.923983},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-22T20:00:00Z","v":1730,"vw":52.01},{"c":52.15,"h":52.15,"l":52.15,"n":5,"o":52.15,"t":"2026-10-23T13:30:00Z","v":1027,"vw":52.15},{"c":52.26,"h":52.26,"l":52.26,"n":2,"o":52.26,"t":"2026-10-23T13:40:00Z","v":601,"vw":52.26},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-23T14:20:00Z","v":359,"vw":52.29},{"c":52.333,"h":52.333,"l":52.333,"n":2,"o":52.333,"t":"2026-10-23T14:40:00Z","v":154,"vw":52.333},{"c":52.305,"h":52.305,"l":52.305,"n":2,"o":52.305,"t":"2026-10-23T14:55:00Z","v":811,"vw":52.305},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-23T15:00:00Z","v":759,"vw":52.34},{"c":52.275,"h":52.275,"l":52.275,"n":2,"o":52.275,"t":"2026-10-23T15:05:00Z","v":1004,"vw":52.275},{"c":52.28,"h":52.28,"l":52.28,"n":2,"o":52.28,"t":"2026-10-23T15:10:00Z","v":1793,"vw":52.28},{"c":52.28,"h":52.28,"l":52.28,"n":2,"o":52.28,"t":"2026-10-23T15:20:00Z","v":185,"vw":52.28},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-10-23T15:30:00Z","v":108,"vw":52.34},{"c":52.42,"h":52.42,"l":52.42,"n":1,"o":52.42,"t":"2026-10-23T15:40:00Z","v":100,"vw":52.42},{"c":52.4964,"h":52.4964,"l":52.4964,"n":2,"o":52.4964,"t":"2026-10-23T15:45:00Z","v":408,"vw":52.4964},{"c":52.3801,"h":52.3801,"l":52.3801,"n":1,"o":52.3801,"t":"2026-10-23T16:05:00Z","v":2500,"vw":52.3801},{"c":52.4346,"h":52.4346,"l":52.4346,"n":1,"o":52.4346,"t":"2026-10-23T16:20:00Z","v":562,"vw":52.4346}],"history":[{"c":31.79,"h":31.95,"l":31.73,"n":192,"o":31.86,"t":"2024-10-21T04:00:00Z","v":44172,"vw":31.798344},{"c":32.27,"h":32.33,"l":32.04,"n":537,"o":32.04,"t":"2024-10-22T04:00:00Z","v":110614,"vw":32.28306},{"c":32.1776,"h":32.21,"l":32.04,"n":210,"o":32.1009,"t":"2024-10-23T04:00:00Z","v":51267,"vw":32.124657},{"c":32.3,"h":32.43,"l":32.05,"n":251,"o":32.38,"t":"2024-10-24T04:00:00Z","v":36210,"vw":32.216986},{"c":32.3201,"h":32.36,"l":32.1801,"n":138,"o":32.1801,"t":"2024-10-25T04:00:00Z","v":15172,"vw":32.295459},{"c":31.69,"h":31.72,"l":31.6,"n":203,"o":31.67,"t":"2024-10-28T04:00:00Z","v":40522,"vw":31.666522},{"c":31.7548,"h":31.78,"l":31.62,"n":117,"o":31.73,"t":"2024-10-29T04:00:00Z","v":17434,"vw":31.728327},{"c":31.8775,"h":31.928,"l":31.68,"n":89,"o":31.68,"t":"2024-10-30T04:00:00Z","v":19036,"vw":31.876915},{"c":31.75,"h":31.7999,"l":31.5576,"n":176,"o":31.78,"t":"2024-10-31T04:00:00Z","v":40867,"vw":31.647088},{"c":31.5,"h":31.93,"l":31.5,"n":265,"o":31.9,"t":"2024-11-01T04:00:00Z","v":96577,"vw":31.597346},{"c":31.96,"h":31.96,"l":31.81,"n":240,"o":31.84,"t":"2024-11-04T05:00:00Z","v":36670,"vw":31.914605},{"c":31.95,"h":32.17,"l":31.8952,"n":150,"o":32.13,"t":"2024-11-05T05:00:00Z","v":38677,"vw":32.031485},{"c":31.58,"h":31.67,"l":31.2201,"n":168,"o":31.27,"t":"2024-11-06T05:00:00Z","v":24765,"vw":31.54944},{"c":32.13,"h":32.15,"l":31.81,"n":145,"o":31.87,"t":"2024-11-07T05:00:00Z","v":20520,"vw":32.024718},{"c":31.62,"h":31.9,"l":31.59,"n":181,"o":31.9,"t":"2024-11-08T05:00:00Z","v":28495,"vw":31.682064},{"c":31.3651,"h":31.48,"l":31.27,"n":440,"o":31.41,"t":"2024-11-11T05:00:00Z","v":77351,"vw":31.388957},{"c":31.14,"h":31.38,"l":31.082,"n":196,"o":31.36,"t":"2024-11-12T05:00:00Z","v":106002,"vw":31.326091},{"c":31.0697,"h":31.17,"l":30.895,"n":174,"o":31.08,"t":"2024-11-13T05:00:00Z","v":47662,"vw":31.084005},{"c":30.84,"h":31.12,"l":30.8,"n":169,"o":31.12,"t":"2024-11-14T05:00:00Z","v":23264,"vw":30.89887},{"c":30.87,"h":31.0636,"l":30.86,"n":244,"o":30.97,"t":"2024-11-15T05:00:00Z","v":50716,"vw":30.949005},{"c":31.52,"h":31.55,"l":30.73,"n":224,"o":30.73,"t":"2024-11-18T05:00:00Z","v":130299,"vw":31.218107},{"c":31.6,"h":31.6699,"l":31.49,"n":176,"o":31.62,"t":"2024-11-19T05:00:00Z","v":45593,"vw":31.592618},{"c":31.85,"h":31.9159,"l":31.7304,"n":153,"o":31.75,"t":"2024-11-20T05:00:00Z","v":46051,"vw":31.838428},{"c":32.01,"h":32.14,"l":31.9165,"n":174,"o":32.11,"t":"2024-11-21T05:00:00Z","v":40579,"vw":31.990189},{"c":32.005,"h":32.0393,"l":31.81,"n":143,"o":31.81,"t":"2024-11-22T05:00:00Z","v":30114,"vw":31.983284},{"c":31.77,"h":32.0499,"l":31.6915,"n":155,"o":31.97,"t":"2024-11-25T05:00:00Z","v":25058,"vw":31.847722},{"c":31.8169,"h":31.92,"l":31.68,"n":100,"o":31.84,"t":"2024-11-26T05:00:00Z","v":89947,"vw":31.775445},{"c":31.5589,"h":31.76,"l":31.5265,"n":125,"o":31.76,"t":"2024-11-27T05:00:00Z","v":27305,"vw":31.566714},{"c":31.73,"h":31.8422,"l":31.73,"n":151,"o":31.74,"t":"2024-11-29T05:00:00Z","v":28699,"vw":31.775569},{"c":31.35,"h":31.48,"l":31.2426,"n":289,"o":31.46,"t":"2024-12-02T05:00:00Z","v":99617,"vw":31.334773},{"c":31.46,"h":31.6,"l":31.43,"n":267,"o":31.6,"t":"2024-12-03T05:00:00Z","v":38801,"vw":31.503978},{"c":31.44,"h":31.54,"l":31.3726,"n":286,"o":31.54,"t":"2024-12-04T05:00:00Z","v":28452,"vw":31.458602},{"c":31.49,"h":31.5993,"l":31.41,"n":274,"o":31.49,"t":"2024-12-05T05:00:00Z","v":41618,"vw":31.475183},{"c":31.4852,"h":31.55,"l":31.33,"n":146,"o":31.3598,"t":"2024-12-06T05:00:00Z","v":20187,"vw":31.48615},{"c":31.8333,"h":32.016,"l":31.8301,"n":238,"o":31.92,"t":"2024-12-09T05:00:00Z","v":38557,"vw":31.91014},{"c":31.98,"h":32.06,"l":31.87,"n":421,"o":31.87,"t":"2024-12-10T05:00:00Z","v":325334,"vw":32.008575},{"c":32.32,"h":32.38,"l":32.11,"n":320,"o":32.11,"t":"2024-12-11T05:00:00Z","v":47586,"vw":32.301932},{"c":32.12,"h":32.22,"l":31.96,"n":338,"o":32.22,"t":"2024-12-12T05:00:00Z","v":111033,"vw":32.15864},{"c":31.9043,"h":31.97,"l":31.9,"n":299,"o":31.96,"t":"2024-12-13T05:00:00Z","v":248557,"vw":31.956041},{"c":31.7513,"h":31.92,"l":31.741,"n":300,"o":31.92,"t":"2024-12-16T05:00:00Z","v":38811,"vw":31.793924},{"c":31.5627,"h":31.5799,"l":31.2901,"n":178,"o":31.44,"t":"2024-12-17T05:00:00Z","v":25353,"vw":31.470081},{"c":31.15,"h":31.62,"l":31.15,"n":499,"o":31.54,"t":"2024-12-18T05:00:00Z","v":53704,"vw":31.31291},{"c":31.19,"h":31.36,"l":31.075,"n":285,"o":31.36,"t":"2024-12-19T05:00:00Z","v":54042,"vw":31.21909},{"c":31.55,"h":31.63,"l":31.26,"n":388,"o":31.26,"t":"2024-12-20T05:00:00Z","v":115082,"vw":31.539414},{"c":31.59,"h":31.61,"l":31.43,"n":345,"o":31.57,"t":"2024-12-23T05:00:00Z","v":85159,"vw":31.567664},{"c":31.78,"h":31.8292,"l":31.73,"n":244,"o":31.74,"t":"2024-12-24T05:00:00Z","v":59633,"vw":31.780633},{"c":31.75,"h":31.8243,"l":31.72,"n":206,"o":31.77,"t":"2024-12-26T05:00:00Z","v":70740,"vw":31.758627},{"c":31.77,"h":31.875,"l":31.75,"n":418,"o":31.78,"t":"2024-12-27T05:00:00Z","v":78350,"vw":31.793913},{"c":32.05,"h":32.39,"l":31.98,"n":266,"o":32.27,"t":"2024-12-30T05:00:00Z","v":57117,"vw":32.128396},{"c":32.09,"h":32.125,"l":31.9491,"n":391,"o":31.95,"t":"2024-12-31T05:00:00Z","v":142937,"vw":32.074141},{"c":32.38,"h":32.585,"l":32.3239,"n":374,"o":32.35,"t":"2025-01-02T05:00:00Z","v":73137,"vw":32.412049},{"c":31.9968,"h":32.24,"l":31.97,"n":233,"o":32.24,"t":"2025-01-03T05:00:00Z","v":38268,"vw":32.048827},{"c":32.23,"h":32.475,"l":32.2181,"n":266,"o":32.36,"t":"2025-01-06T05:00:00Z","v":40225,"vw":32.314983},{"c":32.33,"h":32.5098,"l":32.33,"n":352,"o":32.42,"t":"2025-01-07T05:00:00Z","v":62050,"vw":32.388205},{"c":32.42,"h":32.52,"l":32.32,"n":262,"o":32.43,"t":"2025-01-08T05:00:00Z","v":77846,"vw":32.408658},{"c":33.53,"h":33.5641,"l":33.1884,"n":375,"o":33.25,"t":"2025-01-10T05:00:00Z","v":93002,"vw":33.427645},{"c":33.7,"h":33.76,"l":33.55,"n":475,"o":33.73,"t":"2025-01-13T05:00:00Z","v":207899,"vw":33.716553},{"c":33.6578,"h":33.68,"l":33.49,"n":196,"o":33.52,"t":"2025-01-14T05:00:00Z","v":38366,"vw":33.632564},{"c":34.25,"h":34.25,"l":33.91,"n":335,"o":33.92,"t":"2025-01-15T05:00:00Z","v":88940,"vw":34.054176},{"c":34.2,"h":34.35,"l":33.9398,"n":472,"o":34.35,"t":"2025-01-16T05:00:00Z","v":137868,"vw":34.016641},{"c":33.92,"h":34.13,"l":33.825,"n":638,"o":33.84,"t":"2025-01-17T05:00:00Z","v":182810,"vw":33.998977},{"c":33.92,"h":33.9265,"l":33.7704,"n":275,"o":33.85,"t":"2025-01-21T05:00:00Z","v":98942,"vw":33.889845},{"c":33.97,"h":33.9948,"l":33.86,"n":455,"o":33.91,"t":"2025-01-22T05:00:00Z","v":98479,"vw":33.934934},{"c":33.91,"h":34.0399,"l":33.86,"n":424,"o":33.92,"t":"2025-01-23T05:00:00Z","v":69807,"vw":33.939203},{"c":33.84,"h":33.928,"l":33.79,"n":241,"o":33.9,"t":"2025-01-24T05:00:00Z","v":63539,"vw":33.845967},{"c":33.32,"h":33.53,"l":33.12,"n":379,"o":33.52,"t":"2025-01-27T05:00:00Z","v":301062,"vw":33.298756},{"c":33.36,"h":33.4647,"l":33.2762,"n":136,"o":33.366,"t":"2025-01-28T05:00:00Z","v":52543,"vw":33.361113},{"c":33.6547,"h":33.715,"l":33.2,"n":105,"o":33.2,"t":"2025-01-29T05:00:00Z","v":238335,"vw":33.597627},{"c":33.715,"h":33.87,"l":33.66,"n":338,"o":33.75,"t":"2025-01-30T05:00:00Z","v":88705,"vw":33.755325},{"c":33.59,"h":33.6497,"l":33.42,"n":208,"o":33.45,"t":"2025-01-31T05:00:00Z","v":76359,"vw":33.528525},{"c":34.04,"h":34.13,"l":33.8666,"n":195,"o":33.88,"t":"2025-02-03T05:00:00Z","v":47259,"vw":34.035001},{"c":34.18,"h":34.325,"l":33.7138,"n":928,"o":33.73,"t":"2025-02-04T05:00:00Z","v":116757,"vw":34.156786},{"c":34.21,"h":34.2618,"l":34.02,"n":373,"o":34.02,"t":"2025-02-05T05:00:00Z","v":52347,"vw":34.176817},{"c":34.29,"h":34.32,"l":33.98,"n":499,"o":34.26,"t":"2025-02-06T05:00:00Z","v":67810,"vw":34.222522},{"c":34.3,"h":34.51,"l":34.25,"n":393,"o":34.46,"t":"2025-02-07T05:00:00Z","v":164049,"vw":34.278366},{"c":34.79,"h":34.83,"l":34.56,"n":221,"o":34.56,"t":"2025-02-10T05:00:00Z","v":35110,"vw":34.746907},{"c":34.804,"h":34.98,"l":34.79,"n":270,"o":34.83,"t":"2025-02-11T05:00:00Z","v":64987,"vw":34.834902},{"c":34.69,"h":34.8199,"l":34.67,"n":250,"o":34.67,"t":"2025-02-12T05:00:00Z","v":54740,"vw":34.739503},{"c":34.99,"h":34.99,"l":34.73,"n":235,"o":34.73,"t":"2025-02-13T05:00:00Z","v":48865,"vw":34.907554},{"c":34.91,"h":35.258,"l":34.8421,"n":248,"o":35.23,"t":"2025-02-14T05:00:00Z","v":50072,"vw":35.062148},{"c":35.4524,"h":35.4999,"l":34.97,"n":321,"o":34.97,"t":"2025-02-18T05:00:00Z","v":44939,"vw":35.380778},{"c":35.71,"h":35.78,"l":35.5,"n":421,"o":35.74,"t":"2025-02-19T05:00:00Z","v":65977,"vw":35.642265},{"c":35.63,"h":35.68,"l":35.56,"n":254,"o":35.68,"t":"2025-02-20T05:00:00Z","v":44934,"vw":35.62351},{"c":35.28,"h":35.5198,"l":35.23,"n":159,"o":35.47,"t":"2025-02-21T05:00:00Z","v":35498,"vw":35.415878},{"c":35,"h":35.12,"l":34.9044,"n":213,"o":35.11,"t":"2025-02-24T05:00:00Z","v":100603,"vw":35.035446},{"c":34.74,"h":34.92,"l":34.51,"n":177,"o":34.92,"t":"2025-02-25T05:00:00Z","v":28943,"vw":34.625701},{"c":34.51,"h":34.58,"l":34.4417,"n":138,"o":34.56,"t":"2025-02-26T05:00:00Z","v":24411,"vw":34.518291},{"c":34.255,"h":34.55,"l":34.255,"n":193,"o":34.55,"t":"2025-02-27T05:00:00Z","v":32110,"vw":34.366444},{"c":33.91,"h":34.09,"l":33.82,"n":326,"o":34.07,"t":"2025-02-28T05:00:00Z","v":97611,"vw":33.973156},{"c":34.02,"h":34.17,"l":33.77,"n":394,"o":33.77,"t":"2025-03-03T05:00:00Z","v":228033,"vw":34.033672},{"c":34.22,"h":34.2399,"l":33.94,"n":575,"o":34.12,"t":"2025-03-04T05:00:00Z","v":259792,"vw":34.107924},{"c":34.53,"h":34.53,"l":34.12,"n":247,"o":34.16,"t":"2025-03-05T05:00:00Z","v":55399,"vw":34.341327},{"c":34.42,"h":34.55,"l":34.37,"n":211,"o":34.37,"t":"2025-03-06T05:00:00Z","v":42180,"vw":34.414193},{"c":34.59,"h":34.644,"l":34.353,"n":164,"o":34.4198,"t":"2025-03-07T05:00:00Z","v":19762,"vw":34.520642},{"c":34.47,"h":34.8146,"l":34.4,"n":283,"o":34.77,"t":"2025-03-10T04:00:00Z","v":77261,"vw":34.670724},{"c":34.61,"h":34.83,"l":34.61,"n":340,"o":34.73,"t":"2025-03-11T04:00:00Z","v":51740,"vw":34.704452},{"c":34.4753,"h":34.54,"l":34.39,"n":217,"o":34.49,"t":"2025-03-12T04:00:00Z","v":35066,"vw":34.485813},{"c":34.5912,"h":34.81,"l":34.38,"n":347,"o":34.42,"t":"2025-03-13T04:00:00Z","v":62840,"vw":34.645125},{"c":34.63,"h":34.675,"l":34.47,"n":197,"o":34.53,"t":"2025-03-14T04:00:00Z","v":38429,"vw":34.60467},{"c":34.865,"h":34.91,"l":34.74,"n":213,"o":34.74,"t":"2025-03-17T04:00:00Z","v":58866,"vw":34.809034},{"c":34.88,"h":35.085,"l":34.86,"n":301,"o":35.08,"t":"2025-03-18T04:00:00Z","v":54692,"vw":34.966522},{"c":35.13,"h":35.18,"l":34.95,"n":292,"o":34.9677,"t":"2025-03-19T04:00:00Z","v":40310,"vw":35.088762},{"c":35.02,"h":35.075,"l":34.7,"n":203,"o":34.7,"t":"2025-03-20T04:00:00Z","v":39638,"vw":35.02006},{"c":34.7929,"h":34.8726,"l":34.79,"n":94,"o":34.84,"t":"2025-03-21T04:00:00Z","v":11701,"vw":34.826694},{"c":34.76,"h":34.8848,"l":34.725,"n":178,"o":34.88,"t":"2025-03-24T04:00:00Z","v":25292,"vw":34.798758},{"c":34.8366,"h":35.01,"l":34.7734,"n":215,"o":34.9,"t":"2025-03-25T04:00:00Z","v":34601,"vw":34.86474},{"c":34.7928,"h":35,"l":34.7724,"n":182,"o":34.97,"t":"2025-03-26T04:00:00Z","v":33046,"vw":34.871033},{"c":34.945,"h":34.99,"l":34.67,"n":258,"o":34.68,"t":"2025-03-27T04:00:00Z","v":34520,"vw":34.897936},{"c":35.01,"h":35.06,"l":34.73,"n":245,"o":34.94,"t":"2025-03-28T04:00:00Z","v":136465,"vw":35.030114},{"c":35.31,"h":35.351,"l":35.1,"n":223,"o":35.24,"t":"2025-03-31T04:00:00Z","v":66746,"vw":35.304259},{"c":35.37,"h":35.4589,"l":35.28,"n":355,"o":35.37,"t":"2025-04-01T04:00:00Z","v":224193,"vw":35.359947},{"c":35.53,"h":35.565,"l":35.2911,"n":645,"o":35.37,"t":"2025-04-02T04:00:00Z","v":114847,"vw":35.492139},{"c":34.48,"h":34.62,"l":34.32,"n":475,"o":34.36,"t":"2025-04-03T04:00:00Z","v":79875,"vw":34.48288},{"c":32.93,"h":33.19,"l":32.59,"n":997,"o":33.04,"t":"2025-04-04T04:00:00Z","v":239046,"vw":32.910804},{"c":32.29,"h":33.33,"l":32.18,"n":422,"o":32.55,"t":"2025-04-07T04:00:00Z","v":109750,"vw":32.573066},{"c":31.75,"h":32.84,"l":31.6,"n":576,"o":32.84,"t":"2025-04-08T04:00:00Z","v":113219,"vw":31.856362},{"c":33.11,"h":33.18,"l":31.48,"n":439,"o":31.48,"t":"2025-04-09T04:00:00Z","v":244584,"vw":31.950258},{"c":32.82,"h":32.96,"l":32.582,"n":687,"o":32.88,"t":"2025-04-10T04:00:00Z","v":133301,"vw":32.752592},{"c":33.52,"h":33.55,"l":33.01,"n":229,"o":33.01,"t":"2025-04-11T04:00:00Z","v":56355,"vw":33.353498},{"c":33.38,"h":33.6,"l":33.32,"n":273,"o":33.6,"t":"2025-04-14T04:00:00Z","v":31749,"vw":33.389918},{"c":33.355,"h":33.3826,"l":33.2,"n":331,"o":33.26,"t":"2025-04-15T04:00:00Z","v":47151,"vw":33.299531},{"c":33.86,"h":33.88,"l":33.59,"n":274,"o":33.61,"t":"2025-04-16T04:00:00Z","v":46564,"vw":33.800481},{"c":34.03,"h":34.1158,"l":33.83,"n":392,"o":33.88,"t":"2025-04-17T04:00:00Z","v":39806,"vw":33.979296},{"c":33.88,"h":34.0941,"l":33.722,"n":195,"o":34.06,"t":"2025-04-21T04:00:00Z","v":27639,"vw":33.831974},{"c":33.89,"h":34.1199,"l":33.8753,"n":154,"o":33.95,"t":"2025-04-22T04:00:00Z","v":28908,"vw":33.99155},{"c":33.74,"h":33.95,"l":33.589,"n":270,"o":33.79,"t":"2025-04-23T04:00:00Z","v":56264,"vw":33.767217},{"c":34.095,"h":34.105,"l":33.77,"n":219,"o":33.91,"t":"2025-04-24T04:00:00Z","v":45827,"vw":34.039538},{"c":34.0241,"h":34.0241,"l":33.8,"n":124,"o":33.85,"t":"2025-04-25T04:00:00Z","v":17109,"vw":33.930149},{"c":34.17,"h":34.2058,"l":33.88,"n":176,"o":33.9813,"t":"2025-04-28T04:00:00Z","v":40269,"vw":34.129908},{"c":33.79,"h":34.08,"l":33.785,"n":205,"o":34.08,"t":"2025-04-29T04:00:00Z","v":41214,"vw":33.841363},{"c":33.28,"h":33.554,"l":33.22,"n":418,"o":33.49,"t":"2025-04-30T04:00:00Z","v":259528,"vw":33.290631},{"c":33.28,"h":33.3742,"l":33.0301,"n":356,"o":33.18,"t":"2025-05-01T04:00:00Z","v":79177,"vw":33.193927},{"c":33.62,"h":33.64,"l":33.4658,"n":205,"o":33.64,"t":"2025-05-02T04:00:00Z","v":82294,"vw":33.526548},{"c":33.49,"h":33.77,"l":33.4328,"n":229,"o":33.77,"t":"2025-05-05T04:00:00Z","v":30265,"vw":33.506385},{"c":33.87,"h":34.0699,"l":33.81,"n":132,"o":33.98,"t":"2025-05-06T04:00:00Z","v":21561,"vw":33.928785},{"c":33.49,"h":33.84,"l":33.4632,"n":156,"o":33.78,"t":"2025-05-07T04:00:00Z","v":24754,"vw":33.653485},{"c":33.63,"h":33.755,"l":33.54,"n":405,"o":33.6,"t":"2025-05-08T04:00:00Z","v":118848,"vw":33.650686},{"c":34.0445,"h":34.0876,"l":33.96,"n":88,"o":33.96,"t":"2025-05-09T04:00:00Z","v":17825,"vw":34.041855},{"c":33.93,"h":34.19,"l":33.855,"n":159,"o":34.14,"t":"2025-05-12T04:00:00Z","v":97715,"vw":34.054349},{"c":34.24,"h":34.3386,"l":33.94,"n":156,"o":34,"t":"2025-05-13T04:00:00Z","v":29860,"vw":34.222675},{"c":33.87,"h":34.14,"l":33.825,"n":117,"o":34.14,"t":"2025-05-14T04:00:00Z","v":42127,"vw":33.916244},{"c":33.7,"h":33.75,"l":33.47,"n":167,"o":33.67,"t":"2025-05-15T04:00:00Z","v":26716,"vw":33.643618},{"c":33.36,"h":33.525,"l":33.36,"n":155,"o":33.46,"t":"2025-05-16T04:00:00Z","v":17554,"vw":33.413375},{"c":33.3261,"h":33.4374,"l":33.28,"n":190,"o":33.38,"t":"2025-05-19T04:00:00Z","v":57259,"vw":33.363195},{"c":33.955,"h":33.96,"l":33.54,"n":194,"o":33.54,"t":"2025-05-20T04:00:00Z","v":47814,"vw":33.867178},{"c":33.9962,"h":34.13,"l":33.8478,"n":141,"o":34.09,"t":"2025-05-21T04:00:00Z","v":24201,"vw":34.04115},{"c":33.77,"h":33.83,"l":33.6802,"n":125,"o":33.73,"t":"2025-05-22T04:00:00Z","v":18905,"vw":33.780844},{"c":34.0992,"h":34.1387,"l":33.8,"n":181,"o":33.8,"t":"2025-05-23T04:00:00Z","v":21464,"vw":34.035052},{"c":33.837,"h":33.855,"l":33.68,"n":125,"o":33.83,"t":"2025-05-27T04:00:00Z","v":17252,"vw":33.806427},{"c":33.4222,"h":33.79,"l":33.4201,"n":404,"o":33.79,"t":"2025-05-28T04:00:00Z","v":43840,"vw":33.585887},{"c":33.3846,"h":33.46,"l":33.2602,"n":126,"o":33.46,"t":"2025-05-29T04:00:00Z","v":26131,"vw":33.37381},{"c":33.08,"h":33.25,"l":33.01,"n":307,"o":33.25,"t":"2025-05-30T04:00:00Z","v":29997,"vw":33.111373},{"c":33.96,"h":34.08,"l":33.87,"n":199,"o":34,"t":"2025-06-02T04:00:00Z","v":46823,"vw":33.959929},{"c":33.9946,"h":34.05,"l":33.8146,"n":210,"o":33.82,"t":"2025-06-03T04:00:00Z","v":42153,"vw":33.990232},{"c":34.04,"h":34.13,"l":33.9195,"n":217,"o":34.1,"t":"2025-06-04T04:00:00Z","v":41345,"vw":34.065656},{"c":34.144,"h":34.44,"l":34.12,"n":200,"o":34.41,"t":"2025-06-05T04:00:00Z","v":26423,"vw":34.224275},{"c":34.36,"h":34.3995,"l":34.26,"n":196,"o":34.26,"t":"2025-06-06T04:00:00Z","v":25927,"vw":34.35308},{"c":34.3506,"h":34.3822,"l":34.21,"n":162,"o":34.23,"t":"2025-06-09T04:00:00Z","v":14134,"vw":34.311774},{"c":34.16,"h":34.4069,"l":34.09,"n":447,"o":34.38,"t":"2025-06-10T04:00:00Z","v":101105,"vw":34.140029},{"c":34.37,"h":34.43,"l":34.18,"n":422,"o":34.34,"t":"2025-06-11T04:00:00Z","v":46772,"vw":34.320155},{"c":34.4449,"h":34.57,"l":34.3845,"n":112,"o":34.55,"t":"2025-06-12T04:00:00Z","v":14154,"vw":34.452917},{"c":35.15,"h":35.33,"l":34.89,"n":293,"o":34.89,"t":"2025-06-13T04:00:00Z","v":56691,"vw":35.121005},{"c":35.27,"h":35.3646,"l":35.01,"n":295,"o":35.28,"t":"2025-06-16T04:00:00Z","v":316915,"vw":35.155909},{"c":35.77,"h":35.78,"l":35.58,"n":248,"o":35.61,"t":"2025-06-17T04:00:00Z","v":31110,"vw":35.653224},{"c":35.93,"h":36.02,"l":35.7,"n":195,"o":35.93,"t":"2025-06-18T04:00:00Z","v":36444,"vw":35.888774},{"c":35.8082,"h":35.9599,"l":35.72,"n":109,"o":35.93,"t":"2025-06-20T04:00:00Z","v":13911,"vw":35.834088},{"c":34.97,"h":35.7,"l":34.97,"n":324,"o":35.7,"t":"2025-06-23T04:00:00Z","v":64277,"vw":35.169945},{"c":34.24,"h":34.34,"l":34.09,"n":348,"o":34.34,"t":"2025-06-24T04:00:00Z","v":59832,"vw":34.241585},{"c":34.09,"h":34.25,"l":34.0154,"n":159,"o":34.06,"t":"2025-06-25T04:00:00Z","v":25168,"vw":34.105631},{"c":34.18,"h":34.21,"l":34.07,"n":233,"o":34.17,"t":"2025-06-26T04:00:00Z","v":1331416,"vw":34.129335},{"c":34.24,"h":34.31,"l":34.09,"n":187,"o":34.09,"t":"2025-06-27T04:00:00Z","v":70154,"vw":34.23843},{"c":33.98,"h":34.11,"l":33.88,"n":429,"o":34.11,"t":"2025-06-30T04:00:00Z","v":59767,"vw":33.984592},{"c":34.02,"h":34.0477,"l":33.94,"n":354,"o":34.01,"t":"2025-07-01T04:00:00Z","v":134901,"vw":33.990186},{"c":34.61,"h":34.6685,"l":34.21,"n":377,"o":34.21,"t":"2025-07-02T04:00:00Z","v":132018,"vw":34.406388},{"c":34.55,"h":34.76,"l":34.52,"n":157,"o":34.72,"t":"2025-07-03T04:00:00Z","v":18444,"vw":34.581272},{"c":34.2636,"h":34.28,"l":34.1,"n":224,"o":34.15,"t":"2025-07-07T04:00:00Z","v":33559,"vw":34.21852},{"c":34.4282,"h":34.66,"l":34.08,"n":510,"o":34.13,"t":"2025-07-08T04:00:00Z","v":107192,"vw":34.302324},{"c":34.35,"h":34.3695,"l":34.22,"n":254,"o":34.27,"t":"2025-07-09T04:00:00Z","v":40790,"vw":34.326875},{"c":34.515,"h":34.53,"l":34.3699,"n":210,"o":34.37,"t":"2025-07-10T04:00:00Z","v":25899,"vw":34.455701},{"c":34.82,"h":34.88,"l":34.665,"n":216,"o":34.68,"t":"2025-07-11T04:00:00Z","v":80428,"vw":34.701323},{"c":34.63,"h":34.83,"l":34.6299,"n":192,"o":34.83,"t":"2025-07-14T04:00:00Z","v":30891,"vw":34.723898},{"c":34.6494,"h":34.718,"l":34.59,"n":134,"o":34.59,"t":"2025-07-15T04:00:00Z","v":19446,"vw":34.653662},{"c":34.8349,"h":34.84,"l":34.55,"n":123,"o":34.67,"t":"2025-07-16T04:00:00Z","v":11484,"vw":34.785141},{"c":35.0178,"h":35.025,"l":34.7766,"n":173,"o":34.81,"t":"2025-07-17T04:00:00Z","v":24348,"vw":34.931077},{"c":35.26,"h":35.49,"l":35.2,"n":158,"o":35.35,"t":"2025-07-18T04:00:00Z","v":30998,"vw":35.32976},{"c":35.07,"h":35.115,"l":34.99,"n":163,"o":35.07,"t":"2025-07-21T04:00:00Z","v":17621,"vw":35.052489},{"c":35.1162,"h":35.1367,"l":34.91,"n":95,"o":34.98,"t":"2025-07-22T04:00:00Z","v":14723,"vw":35.065867},{"c":34.97,"h":35.05,"l":34.9001,"n":156,"o":35.04,"t":"2025-07-23T04:00:00Z","v":21194,"vw":34.953658},{"c":34.9797,"h":35.0069,"l":34.8,"n":350,"o":34.93,"t":"2025-07-24T04:00:00Z","v":71843,"vw":34.922055},{"c":34.5902,"h":34.8129,"l":34.58,"n":332,"o":34.77,"t":"2025-07-25T04:00:00Z","v":193842,"vw":34.688432},{"c":34.6,"h":34.76,"l":34.48,"n":238,"o":34.72,"t":"2025-07-28T04:00:00Z","v":25685,"vw":34.584369},{"c":34.83,"h":34.88,"l":34.58,"n":192,"o":34.61,"t":"2025-07-29T04:00:00Z","v":31225,"vw":34.683126},{"c":33.96,"h":34.65,"l":33.81,"n":449,"o":34.55,"t":"2025-07-30T04:00:00Z","v":121129,"vw":34.199947},{"c":33.76,"h":33.86,"l":33.69,"n":291,"o":33.76,"t":"2025-07-31T04:00:00Z","v":72738,"vw":33.762699},{"c":33.61,"h":33.84,"l":33.53,"n":226,"o":33.84,"t":"2025-08-01T04:00:00Z","v":384106,"vw":33.611503},{"c":33.5367,"h":33.57,"l":33.47,"n":211,"o":33.5,"t":"2025-08-04T04:00:00Z","v":33946,"vw":33.529804},{"c":33.44,"h":33.565,"l":33.42,"n":169,"o":33.48,"t":"2025-08-05T04:00:00Z","v":27858,"vw":33.490998},{"c":33.51,"h":33.7499,"l":33.46,"n":260,"o":33.71,"t":"2025-08-06T04:00:00Z","v":88840,"vw":33.521707},{"c":33.64,"h":33.76,"l":33.59,"n":173,"o":33.67,"t":"2025-08-07T04:00:00Z","v":35414,"vw":33.65618},{"c":33.58,"h":33.9072,"l":33.54,"n":219,"o":33.76,"t":"2025-08-08T04:00:00Z","v":37417,"vw":33.65234},{"c":33.5793,"h":33.64,"l":33.54,"n":172,"o":33.54,"t":"2025-08-11T04:00:00Z","v":29931,"vw":33.590421},{"c":33.44,"h":33.49,"l":33.3501,"n":113,"o":33.43,"t":"2025-08-12T04:00:00Z","v":18465,"vw":33.436709},{"c":33.4999,"h":33.6,"l":33.35,"n":108,"o":33.55,"t":"2025-08-13T04:00:00Z","v":18357,"vw":33.48591},{"c":33.44,"h":33.449,"l":33.27,"n":258,"o":33.42,"t":"2025-08-14T04:00:00Z","v":58326,"vw":33.391814},{"c":33.57,"h":33.609,"l":33.37,"n":165,"o":33.37,"t":"2025-08-15T04:00:00Z","v":32199,"vw":33.5504},{"c":33.5376,"h":33.58,"l":33.3799,"n":192,"o":33.39,"t":"2025-08-18T04:00:00Z","v":31077,"vw":33.474602},{"c":33.23,"h":33.32,"l":33.18,"n":171,"o":33.32,"t":"2025-08-19T04:00:00Z","v":52024,"vw":33.227451},{"c":33.51,"h":33.52,"l":33.34,"n":153,"o":33.34,"t":"2025-08-20T04:00:00Z","v":18086,"vw":33.472887},{"c":33.85,"h":33.85,"l":33.58,"n":286,"o":33.58,"t":"2025-08-21T04:00:00Z","v":60470,"vw":33.790024},{"c":34.03,"h":34.07,"l":33.7686,"n":142,"o":33.7686,"t":"2025-08-22T04:00:00Z","v":24565,"vw":33.97203},{"c":34.04,"h":34.21,"l":33.84,"n":165,"o":33.84,"t":"2025-08-25T04:00:00Z","v":31535,"vw":34.083362},{"c":33.94,"h":33.96,"l":33.8503,"n":137,"o":33.88,"t":"2025-08-26T04:00:00Z","v":43285,"vw":33.889815},{"c":33.959,"h":34.02,"l":33.83,"n":196,"o":33.83,"t":"2025-08-27T04:00:00Z","v":46949,"vw":33.898443},{"c":34.18,"h":34.23,"l":33.99,"n":139,"o":34.06,"t":"2025-08-28T04:00:00Z","v":15784,"vw":34.177351},{"c":34.53,"h":34.53,"l":34.21,"n":309,"o":34.21,"t":"2025-08-29T04:00:00Z","v":45537,"vw":34.431592},{"c":34.86,"h":34.909,"l":34.4842,"n":362,"o":34.53,"t":"2025-09-02T04:00:00Z","v":194815,"vw":34.802828},{"c":34.71,"h":34.93,"l":34.67,"n":247,"o":34.93,"t":"2025-09-03T04:00:00Z","v":51475,"vw":34.74651},{"c":34.54,"h":34.68,"l":34.4308,"n":153,"o":34.56,"t":"2025-09-04T04:00:00Z","v":19489,"vw":34.52942},{"c":34.4,"h":34.57,"l":34.372,"n":204,"o":34.57,"t":"2025-09-05T04:00:00Z","v":20297,"vw":34.427588},{"c":34.6936,"h":34.7094,"l":34.5701,"n":293,"o":34.61,"t":"2025-09-08T04:00:00Z","v":47792,"vw":34.627175},{"c":34.64,"h":34.87,"l":34.59,"n":454,"o":34.8,"t":"2025-09-09T04:00:00Z","v":63113,"vw":34.667138},{"c":34.75,"h":34.7916,"l":34.65,"n":505,"o":34.65,"t":"2025-09-10T04:00:00Z","v":49989,"vw":34.723687},{"c":34.66,"h":34.73,"l":34.52,"n":165,"o":34.52,"t":"2025-09-11T04:00:00Z","v":20689,"vw":34.6755},{"c":34.881,"h":35.035,"l":34.86,"n":207,"o":34.93,"t":"2025-09-12T04:00:00Z","v":52425,"vw":34.963154},{"c":35.32,"h":35.34,"l":35.13,"n":237,"o":35.13,"t":"2025-09-15T04:00:00Z","v":39084,"vw":35.303777},{"c":35.6,"h":35.6,"l":35.5,"n":202,"o":35.5,"t":"2025-09-16T04:00:00Z","v":22419,"vw":35.566768},{"c":35.03,"h":35.42,"l":34.9902,"n":196,"o":35.37,"t":"2025-09-17T04:00:00Z","v":16336,"vw":35.168155},{"c":34.85,"h":34.9565,"l":34.779,"n":184,"o":34.95,"t":"2025-09-18T04:00:00Z","v":16565,"vw":34.834331},{"c":34.68,"h":34.799,"l":34.6446,"n":184,"o":34.65,"t":"2025-09-19T04:00:00Z","v":17785,"vw":34.706419},{"c":34.7071,"h":34.72,"l":34.5463,"n":143,"o":34.59,"t":"2025-09-22T04:00:00Z","v":25933,"vw":34.652207},{"c":34.9419,"h":34.98,"l":34.79,"n":162,"o":34.79,"t":"2025-09-23T04:00:00Z","v":14306,"vw":34.925392},{"c":35.09,"h":35.1941,"l":35.05,"n":183,"o":35.08,"t":"2025-09-24T04:00:00Z","v":20442,"vw":35.105332},{"c":35.36,"h":35.37,"l":35.12,"n":157,"o":35.17,"t":"2025-09-25T04:00:00Z","v":15291,"vw":35.308007},{"c":35.3805,"h":35.53,"l":35.23,"n":134,"o":35.27,"t":"2025-09-26T04:00:00Z","v":15935,"vw":35.437801},{"c":35.4421,"h":35.52,"l":35.384,"n":188,"o":35.43,"t":"2025-09-29T04:00:00Z","v":17227,"vw":35.453577},{"c":35.44,"h":35.44,"l":35.29,"n":261,"o":35.29,"t":"2025-09-30T04:00:00Z","v":97645,"vw":35.363715},{"c":35.61,"h":35.65,"l":35.34,"n":244,"o":35.34,"t":"2025-10-01T04:00:00Z","v":25415,"vw":35.526702},{"c":35.45,"h":35.71,"l":35.3707,"n":239,"o":35.71,"t":"2025-10-02T04:00:00Z","v":45500,"vw":35.444494},{"c":35.59,"h":35.74,"l":35.5724,"n":206,"o":35.64,"t":"2025-10-03T04:00:00Z","v":39365,"vw":35.631206},{"c":35.91,"h":35.9645,"l":35.82,"n":233,"o":35.82,"t":"2025-10-06T04:00:00Z","v":59968,"vw":35.875155},{"c":36.07,"h":36.097,"l":35.9097,"n":191,"o":36.05,"t":"2025-10-07T04:00:00Z","v":16313,"vw":36.026552},{"c":36.2077,"h":36.28,"l":36.1801,"n":205,"o":36.28,"t":"2025-10-08T04:00:00Z","v":30849,"vw":36.228934},{"c":35.82,"h":36.47,"l":35.73,"n":141,"o":36.47,"t":"2025-10-09T04:00:00Z","v":15608,"vw":35.875946},{"c":35.27,"h":35.69,"l":35.09,"n":200,"o":35.62,"t":"2025-10-10T04:00:00Z","v":77601,"vw":35.557524},{"c":35.8,"h":35.875,"l":35.67,"n":197,"o":35.7,"t":"2025-10-13T04:00:00Z","v":31268,"vw":35.80084},{"c":35.64,"h":35.7616,"l":35.41,"n":160,"o":35.41,"t":"2025-10-14T04:00:00Z","v":12743,"vw":35.695348},{"c":35.8577,"h":35.9,"l":35.77,"n":131,"o":35.85,"t":"2025-10-15T04:00:00Z","v":15917,"vw":35.847907},{"c":36.04,"h":36.2201,"l":35.9399,"n":211,"o":36.0684,"t":"2025-10-16T04:00:00Z","v":56770,"vw":36.045672},{"c":35.8709,"h":36,"l":35.6901,"n":240,"o":36,"t":"2025-10-17T04:00:00Z","v":20788,"vw":35.817432},{"c":36.61,"h":36.66,"l":36.23,"n":288,"o":36.23,"t":"2025-10-20T04:00:00Z","v":46361,"vw":36.412953},{"c":35.94,"h":36.1,"l":35.757,"n":252,"o":36.1,"t":"2025-10-21T04:00:00Z","v":22154,"vw":35.913609},{"c":36.17,"h":36.2458,"l":35.9,"n":137,"o":35.99,"t":"2025-10-22T04:00:00Z","v":40883,"vw":35.975349},{"c":36.6,"h":36.8,"l":36.57,"n":420,"o":36.67,"t":"2025-10-23T04:00:00Z","v":53603,"vw":36.680562},{"c":36.42,"h":36.6,"l":36.42,"n":293,"o":36.57,"t":"2025-10-24T04:00:00Z","v":233932,"vw":36.493518},{"c":36.23,"h":36.415,"l":36.1926,"n":217,"o":36.37,"t":"2025-10-27T04:00:00Z","v":28515,"vw":36.26952},{"c":35.95,"h":36.09,"l":35.9068,"n":150,"o":35.9295,"t":"2025-10-28T04:00:00Z","v":33198,"vw":35.967836},{"c":36.078,"h":36.38,"l":35.991,"n":354,"o":36.1902,"t":"2025-10-29T04:00:00Z","v":99155,"vw":36.274772},{"c":36.32,"h":36.36,"l":35.97,"n":168,"o":36,"t":"2025-10-30T04:00:00Z","v":19686,"vw":36.228216},{"c":36.55,"h":36.57,"l":36.31,"n":212,"o":36.4,"t":"2025-10-31T04:00:00Z","v":27512,"vw":36.484592},{"c":36.88,"h":36.929,"l":36.52,"n":178,"o":36.7,"t":"2025-11-03T05:00:00Z","v":27036,"vw":36.819807},{"c":36.5,"h":36.62,"l":36.42,"n":182,"o":36.5,"t":"2025-11-04T05:00:00Z","v":19258,"vw":36.515372},{"c":36.54,"h":36.7306,"l":36.54,"n":202,"o":36.58,"t":"2025-11-05T05:00:00Z","v":22526,"vw":36.595643},{"c":36.47,"h":36.6,"l":36.3,"n":309,"o":36.56,"t":"2025-11-06T05:00:00Z","v":45733,"vw":36.468854},{"c":36.58,"h":36.58,"l":36.4834,"n":149,"o":36.53,"t":"2025-11-07T05:00:00Z","v":21374,"vw":36.541983},{"c":37.24,"h":37.29,"l":36.84,"n":306,"o":36.91,"t":"2025-11-10T05:00:00Z","v":83757,"vw":37.071066},{"c":37.6,"h":37.66,"l":37.36,"n":332,"o":37.36,"t":"2025-11-11T05:00:00Z","v":37812,"vw":37.554193},{"c":37.59,"h":37.62,"l":37.44,"n":326,"o":37.48,"t":"2025-11-12T05:00:00Z","v":54225,"vw":37.538729},{"c":37.43,"h":37.77,"l":37.42,"n":918,"o":37.77,"t":"2025-11-13T05:00:00Z","v":244978,"vw":37.592556},{"c":37.15,"h":37.41,"l":37.04,"n":319,"o":37.07,"t":"2025-11-14T05:00:00Z","v":43973,"vw":37.260865},{"c":37.04,"h":37.26,"l":36.91,"n":209,"o":37.06,"t":"2025-11-17T05:00:00Z","v":21126,"vw":37.098024},{"c":37.2819,"h":37.31,"l":36.891,"n":204,"o":37.11,"t":"2025-11-18T05:00:00Z","v":49052,"vw":37.172231},{"c":37.14,"h":37.341,"l":37.015,"n":265,"o":37.33,"t":"2025-11-19T05:00:00Z","v":25074,"vw":37.17311},{"c":36.68,"h":37.17,"l":36.65,"n":336,"o":37.17,"t":"2025-11-20T05:00:00Z","v":30341,"vw":36.849618},{"c":36.6,"h":36.77,"l":36.335,"n":616,"o":36.38,"t":"2025-11-21T05:00:00Z","v":77975,"vw":36.697265},{"c":36.79,"h":36.81,"l":36.35,"n":335,"o":36.35,"t":"2025-11-24T05:00:00Z","v":37369,"vw":36.654964},{"c":36.59,"h":36.59,"l":36.325,"n":367,"o":36.44,"t":"2025-11-25T05:00:00Z","v":56358,"vw":36.489153},{"c":37.15,"h":37.17,"l":36.8,"n":341,"o":36.8,"t":"2025-11-26T05:00:00Z","v":31432,"vw":37.038527},{"c":37.82,"h":37.84,"l":37.49,"n":222,"o":37.74,"t":"2025-11-28T05:00:00Z","v":28258,"vw":37.766578},{"c":38.03,"h":38.08,"l":37.835,"n":395,"o":37.9,"t":"2025-12-01T05:00:00Z","v":90983,"vw":37.962431},{"c":37.82,"h":38.01,"l":37.73,"n":364,"o":38.01,"t":"2025-12-02T05:00:00Z","v":27074,"vw":37.828856},{"c":37.985,"h":38.1306,"l":37.9401,"n":257,"o":38,"t":"2025-12-03T05:00:00Z","v":31689,"vw":38.011592},{"c":38.09,"h":38.12,"l":37.74,"n":347,"o":37.74,"t":"2025-12-04T05:00:00Z","v":40603,"vw":38.020688},{"c":38.4269,"h":38.77,"l":38.42,"n":393,"o":38.47,"t":"2025-12-05T05:00:00Z","v":32175,"vw":38.595482},{"c":37.75,"h":38.11,"l":37.72,"n":390,"o":38.11,"t":"2025-12-08T05:00:00Z","v":77523,"vw":37.927034},{"c":37.5,"h":37.735,"l":37.5,"n":417,"o":37.55,"t":"2025-12-09T05:00:00Z","v":53197,"vw":37.578359},{"c":37.74,"h":37.809,"l":37.4501,"n":343,"o":37.59,"t":"2025-12-10T05:00:00Z","v":39985,"vw":37.623216},{"c":37.84,"h":37.84,"l":37.56,"n":701,"o":37.63,"t":"2025-12-11T05:00:00Z","v":182036,"vw":37.729223},{"c":37.34,"h":37.84,"l":37.21,"n":719,"o":37.84,"t":"2025-12-12T05:00:00Z","v":148915,"vw":37.362091},{"c":37.2,"h":37.69,"l":37.04,"n":310,"o":37.35,"t":"2025-12-15T05:00:00Z","v":30043,"vw":37.203605},{"c":36.81,"h":37.22,"l":36.7,"n":340,"o":37.22,"t":"2025-12-16T05:00:00Z","v":105599,"vw":36.833372},{"c":37.31,"h":37.3239,"l":37.0986,"n":219,"o":37.15,"t":"2025-12-17T05:00:00Z","v":22562,"vw":37.21493},{"c":36.96,"h":37.28,"l":36.8901,"n":211,"o":37.26,"t":"2025-12-18T05:00:00Z","v":34294,"vw":37.071923},{"c":37.21,"h":37.31,"l":37.08,"n":172,"o":37.08,"t":"2025-12-19T05:00:00Z","v":14818,"vw":37.225916},{"c":37.7,"h":37.7,"l":37.56,"n":247,"o":37.66,"t":"2025-12-22T05:00:00Z","v":40258,"vw":37.630425},{"c":38.31,"h":38.31,"l":37.78,"n":443,"o":37.95,"t":"2025-12-23T05:00:00Z","v":96327,"vw":38.232077},{"c":38.3,"h":38.35,"l":38.09,"n":227,"o":38.28,"t":"2025-12-24T05:00:00Z","v":36668,"vw":38.205294},{"c":38.86,"h":38.86,"l":38.6501,"n":166,"o":38.68,"t":"2025-12-26T05:00:00Z","v":13808,"vw":38.778162},{"c":37.96,"h":38.17,"l":37.87,"n":519,"o":38.12,"t":"2025-12-29T05:00:00Z","v":59047,"vw":37.973238},{"c":38.31,"h":38.61,"l":38.31,"n":272,"o":38.61,"t":"2025-12-30T05:00:00Z","v":26339,"vw":38.45278},{"c":37.61,"h":38.02,"l":37.5535,"n":435,"o":37.97,"t":"2025-12-31T05:00:00Z","v":106106,"vw":37.648519},{"c":37.67,"h":37.89,"l":37.5398,"n":306,"o":37.89,"t":"2026-01-02T05:00:00Z","v":73813,"vw":37.640526},{"c":38.46,"h":38.56,"l":38.21,"n":375,"o":38.21,"t":"2026-01-05T05:00:00Z","v":282926,"vw":38.395716},{"c":38.85,"h":38.989,"l":38.73,"n":285,"o":38.84,"t":"2026-01-06T05:00:00Z","v":35555,"vw":38.837853},{"c":38.53,"h":38.62,"l":38.3792,"n":501,"o":38.62,"t":"2026-01-07T05:00:00Z","v":69655,"vw":38.52825},{"c":38.53,"h":38.62,"l":38.16,"n":639,"o":38.24,"t":"2026-01-08T05:00:00Z","v":81887,"vw":38.360359},{"c":38.63,"h":39.07,"l":38.63,"n":872,"o":38.7,"t":"2026-01-09T05:00:00Z","v":258133,"vw":38.803344},{"c":39.24,"h":39.51,"l":39.08,"n":672,"o":39.08,"t":"2026-01-12T05:00:00Z","v":103620,"vw":39.331275},{"c":39.5,"h":39.74,"l":39.46,"n":603,"o":39.49,"t":"2026-01-13T05:00:00Z","v":85699,"vw":39.572408},{"c":39.64,"h":39.905,"l":39.43,"n":525,"o":39.82,"t":"2026-01-14T05:00:00Z","v":49940,"vw":39.71094},{"c":39.29,"h":39.46,"l":39.111,"n":340,"o":39.2,"t":"2026-01-15T05:00:00Z","v":65267,"vw":39.358685},{"c":39.17,"h":39.31,"l":39.075,"n":342,"o":39.3,"t":"2026-01-16T05:00:00Z","v":38798,"vw":39.222219},{"c":40.01,"h":40.2,"l":40.01,"n":682,"o":40.17,"t":"2026-01-20T05:00:00Z","v":114165,"vw":40.070394},{"c":40.75,"h":41.1199,"l":40.55,"n":815,"o":40.84,"t":"2026-01-21T05:00:00Z","v":227543,"vw":40.742165},{"c":40.8,"h":40.98,"l":40.7603,"n":369,"o":40.91,"t":"2026-01-22T05:00:00Z","v":97777,"vw":40.850194},{"c":41.63,"h":41.6999,"l":41.395,"n":906,"o":41.46,"t":"2026-01-23T05:00:00Z","v":146794,"vw":41.604863},{"c":42.1,"h":42.54,"l":41.91,"n":763,"o":42.1,"t":"2026-01-26T05:00:00Z","v":130470,"vw":42.212783},{"c":42.71,"h":42.71,"l":41.87,"n":643,"o":42,"t":"2026-01-27T05:00:00Z","v":111340,"vw":42.4077},{"c":43.17,"h":43.26,"l":42.79,"n":827,"o":42.9,"t":"2026-01-28T05:00:00Z","v":386737,"vw":42.990277},{"c":43.81,"h":44.5219,"l":42.7662,"n":1783,"o":44.44,"t":"2026-01-29T05:00:00Z","v":207782,"vw":43.508047},{"c":42.46,"h":43.005,"l":41.475,"n":1336,"o":42.96,"t":"2026-01-30T05:00:00Z","v":238062,"vw":42.426246},{"c":40.04,"h":41,"l":39.7612,"n":1899,"o":41,"t":"2026-02-02T05:00:00Z","v":338284,"vw":40.078793},{"c":41.19,"h":41.235,"l":40.8,"n":1802,"o":40.89,"t":"2026-02-03T05:00:00Z","v":137730,"vw":41.07769},{"c":41.39,"h":41.49,"l":40.9,"n":1080,"o":41.41,"t":"2026-02-04T05:00:00Z","v":125324,"vw":41.224064},{"c":40.69,"h":40.97,"l":40.41,"n":580,"o":40.7,"t":"2026-02-05T05:00:00Z","v":51533,"vw":40.793806},{"c":41,"h":41.38,"l":40.88,"n":465,"o":40.88,"t":"2026-02-06T05:00:00Z","v":426164,"vw":41.199109},{"c":41.24,"h":41.34,"l":40.89,"n":525,"o":40.89,"t":"2026-02-09T05:00:00Z","v":134084,"vw":41.2586},{"c":41.22,"h":41.27,"l":40.87,"n":303,"o":41.27,"t":"2026-02-10T05:00:00Z","v":68087,"vw":41.052415},{"c":41.48,"h":41.525,"l":41.21,"n":632,"o":41.46,"t":"2026-02-11T05:00:00Z","v":150726,"vw":41.412213},{"c":40.66,"h":41.47,"l":40.6159,"n":349,"o":41.39,"t":"2026-02-12T05:00:00Z","v":43097,"vw":40.782896},{"c":40.71,"h":40.87,"l":40.5,"n":387,"o":40.63,"t":"2026-02-13T05:00:00Z","v":52590,"vw":40.748367},{"c":40.08,"h":40.21,"l":39.96,"n":301,"o":40.16,"t":"2026-02-17T05:00:00Z","v":40572,"vw":40.076907},{"c":41.04,"h":41.07,"l":40.74,"n":263,"o":40.74,"t":"2026-02-18T05:00:00Z","v":51041,"vw":40.958248},{"c":41.44,"h":41.44,"l":41.06,"n":264,"o":41.12,"t":"2026-02-19T05:00:00Z","v":37550,"vw":41.362405},{"c":41.89,"h":41.89,"l":41.43,"n":540,"o":41.59,"t":"2026-02-20T05:00:00Z","v":86683,"vw":41.585754},{"c":42.03,"h":42.26,"l":41.86,"n":339,"o":42.1,"t":"2026-02-23T05:00:00Z","v":42898,"vw":42.077661},{"c":41.98,"h":42,"l":41.77,"n":242,"o":41.84,"t":"2026-02-24T05:00:00Z","v":32709,"vw":41.927381},{"c":42.03,"h":42.3341,"l":41.9615,"n":233,"o":42.0385,"t":"2026-02-25T05:00:00Z","v":34602,"vw":42.157344},{"c":42.12,"h":42.155,"l":41.748,"n":271,"o":41.85,"t":"2026-02-26T05:00:00Z","v":23125,"vw":42.010302},{"c":42.69,"h":42.7,"l":42.44,"n":444,"o":42.61,"t":"2026-02-27T05:00:00Z","v":50100,"vw":42.595515},{"c":43.65,"h":43.83,"l":43.16,"n":660,"o":43.79,"t":"2026-03-02T05:00:00Z","v":153841,"vw":43.626762},{"c":43.64,"h":44.39,"l":43.35,"n":630,"o":44.39,"t":"2026-03-03T05:00:00Z","v":112863,"vw":43.76503},{"c":43.85,"h":43.96,"l":43.59,"n":421,"o":43.69,"t":"2026-03-04T05:00:00Z","v":40395,"vw":43.776996},{"c":44.41,"h":44.7881,"l":44.02,"n":484,"o":44.11,"t":"2026-03-05T05:00:00Z","v":42809,"vw":44.456959},{"c":46.39,"h":46.6383,"l":45.77,"n":664,"o":45.77,"t":"2026-03-06T05:00:00Z","v":89454,"vw":46.182179},{"c":45.63,"h":48.22,"l":44.91,"n":3528,"o":47.9,"t":"2026-03-09T04:00:00Z","v":837464,"vw":46.014322},{"c":46.1,"h":46.26,"l":44.54,"n":1988,"o":46.21,"t":"2026-03-10T04:00:00Z","v":264936,"vw":45.828615},{"c":46.82,"h":46.82,"l":45.78,"n":854,"o":46.3,"t":"2026-03-11T04:00:00Z","v":119521,"vw":46.423135},{"c":47.94,"h":48.1,"l":47.5,"n":940,"o":47.55,"t":"2026-03-12T04:00:00Z","v":213044,"vw":47.829911},{"c":47.72,"h":47.87,"l":47.258,"n":635,"o":47.45,"t":"2026-03-13T04:00:00Z","v":91345,"vw":47.586236},{"c":46.85,"h":47.5075,"l":46.68,"n":663,"o":47.47,"t":"2026-03-16T04:00:00Z","v":241505,"vw":47.168153},{"c":47.36,"h":47.415,"l":47.09,"n":491,"o":47.31,"t":"2026-03-17T04:00:00Z","v":81127,"vw":47.309452},{"c":48.06,"h":48.06,"l":47.4,"n":514,"o":47.59,"t":"2026-03-18T04:00:00Z","v":75708,"vw":47.788408},{"c":47.31,"h":47.799,"l":46.94,"n":745,"o":47.41,"t":"2026-03-19T04:00:00Z","v":108453,"vw":47.462003},{"c":47.34,"h":47.64,"l":47.0264,"n":525,"o":47.25,"t":"2026-03-20T04:00:00Z","v":98456,"vw":47.395667},{"c":45.51,"h":46.03,"l":45.195,"n":827,"o":46.03,"t":"2026-03-23T04:00:00Z","v":164473,"vw":45.62283},{"c":46.19,"h":46.38,"l":45.92,"n":503,"o":45.98,"t":"2026-03-24T04:00:00Z","v":69299,"vw":46.170952},{"c":46.21,"h":46.248,"l":45.53,"n":227,"o":45.53,"t":"2026-03-25T04:00:00Z","v":31962,"vw":45.935197},{"c":46.51,"h":46.855,"l":46.465,"n":259,"o":46.58,"t":"2026-03-26T04:00:00Z","v":40167,"vw":46.654647},{"c":47.73,"h":47.82,"l":47.2,"n":364,"o":47.22,"t":"2026-03-27T04:00:00Z","v":75442,"vw":47.607642},{"c":48.1,"h":48.21,"l":47.92,"n":389,"o":48.08,"t":"2026-03-30T04:00:00Z","v":60279,"vw":48.053869},{"c":48.14,"h":48.5801,"l":47.83,"n":973,"o":48.29,"t":"2026-03-31T04:00:00Z","v":222482,"vw":48.139886},{"c":47.62,"h":47.8,"l":47.31,"n":791,"o":47.61,"t":"2026-04-01T04:00:00Z","v":165036,"vw":47.558986},{"c":48.9,"h":49.02,"l":48.49,"n":527,"o":49.01,"t":"2026-04-02T04:00:00Z","v":268770,"vw":48.84375},{"c":49.06,"h":49.35,"l":48.8,"n":492,"o":49.1,"t":"2026-04-06T04:00:00Z","v":81446,"vw":49.072964},{"c":48.88,"h":49.425,"l":48.6201,"n":871,"o":49.39,"t":"2026-04-07T04:00:00Z","v":121474,"vw":49.139357},{"c":46.81,"h":46.83,"l":46.28,"n":909,"o":46.32,"t":"2026-04-08T04:00:00Z","v":93940,"vw":46.600762},{"c":47.04,"h":47.45,"l":46.63,"n":933,"o":47.23,"t":"2026-04-09T04:00:00Z","v":114472,"vw":47.140762},{"c":46.73,"h":47.16,"l":46.69,"n":580,"o":46.97,"t":"2026-04-10T04:00:00Z","v":57857,"vw":46.933832},{"c":47.26,"h":47.88,"l":47.2,"n":586,"o":47.86,"t":"2026-04-13T04:00:00Z","v":91292,"vw":47.563566},{"c":47.31,"h":47.4499,"l":47.07,"n":311,"o":47.41,"t":"2026-04-14T04:00:00Z","v":43857,"vw":47.256978},{"c":47.27,"h":47.44,"l":47.15,"n":375,"o":47.21,"t":"2026-04-15T04:00:00Z","v":42143,"vw":47.28527},{"c":47.63,"h":47.88,"l":47.31,"n":301,"o":47.31,"t":"2026-04-16T04:00:00Z","v":41908,"vw":47.723224},{"c":46.69,"h":46.7299,"l":46.085,"n":444,"o":46.42,"t":"2026-04-17T04:00:00Z","v":59737,"vw":46.480396},{"c":47.15,"h":47.32,"l":46.9302,"n":653,"o":46.97,"t":"2026-04-20T04:00:00Z","v":90137,"vw":47.158668},{"c":47.79,"h":47.9,"l":47.17,"n":473,"o":47.17,"t":"2026-04-21T04:00:00Z","v":43283,"vw":47.566052},{"c":48.195,"h":48.41,"l":48.12,"n":283,"o":48.2,"t":"2026-04-22T04:00:00Z","v":25497,"vw":48.274394},{"c":48.73,"h":48.75,"l":48.15,"n":402,"o":48.15,"t":"2026-04-23T04:00:00Z","v":66960,"vw":48.505344},{"c":48.57,"h":48.6,"l":48.25,"n":594,"o":48.49,"t":"2026-04-24T04:00:00Z","v":68461,"vw":48.484414},{"c":48.93,"h":49.11,"l":48.8,"n":278,"o":48.8,"t":"2026-04-27T04:00:00Z","v":23647,"vw":48.95348},{"c":49.34,"h":49.34,"l":49.006,"n":271,"o":49.29,"t":"2026-04-28T04:00:00Z","v":44557,"vw":49.210157},{"c":50.24,"h":50.28,"l":49.88,"n":327,"o":49.99,"t":"2026-04-29T04:00:00Z","v":36848,"vw":50.059299},{"c":50.43,"h":50.43,"l":49.98,"n":785,"o":50.03,"t":"2026-04-30T04:00:00Z","v":140516,"vw":50.322558},{"c":50.16,"h":50.24,"l":49.85,"n":452,"o":50.24,"t":"2026-05-01T04:00:00Z","v":97041,"vw":50.109687},{"c":50.81,"h":51.01,"l":50.24,"n":702,"o":50.24,"t":"2026-05-04T04:00:00Z","v":186562,"vw":50.852391},{"c":50.54,"h":50.77,"l":50.41,"n":629,"o":50.76,"t":"2026-05-05T04:00:00Z","v":149077,"vw":50.618234},{"c":49.3,"h":49.52,"l":49.16,"n":504,"o":49.47,"t":"2026-05-06T04:00:00Z","v":74925,"vw":49.362936},{"c":49.29,"h":49.42,"l":48.4,"n":901,"o":48.56,"t":"2026-05-07T04:00:00Z","v":150536,"vw":48.935285},{"c":49.34,"h":49.53,"l":49.25,"n":265,"o":49.25,"t":"2026-05-08T04:00:00Z","v":24499,"vw":49.408887},{"c":50.71,"h":50.785,"l":50.175,"n":391,"o":50.23,"t":"2026-05-11T04:00:00Z","v":136488,"vw":50.60427},{"c":51.64,"h":51.64,"l":51.05,"n":542,"o":51.12,"t":"2026-05-12T04:00:00Z","v":84090,"vw":51.462897},{"c":51.3,"h":51.7299,"l":51.225,"n":321,"o":51.51,"t":"2026-05-13T04:00:00Z","v":33113,"vw":51.494953},{"c":50.8,"h":50.84,"l":50.55,"n":485,"o":50.67,"t":"2026-05-14T04:00:00Z","v":42415,"vw":50.688656},{"c":50.46,"h":50.53,"l":50.235,"n":288,"o":50.34,"t":"2026-05-15T04:00:00Z","v":28884,"vw":50.394769},{"c":50.97,"h":51.45,"l":50.69,"n":608,"o":50.69,"t":"2026-05-18T04:00:00Z","v":98737,"vw":51.176713},{"c":51.29,"h":51.37,"l":51.0045,"n":387,"o":51.25,"t":"2026-05-19T04:00:00Z","v":41327,"vw":51.205565},{"c":50.26,"h":50.9,"l":49.985,"n":834,"o":50.88,"t":"2026-05-20T04:00:00Z","v":84243,"vw":50.287037},{"c":49.84,"h":50.65,"l":49.5601,"n":414,"o":50.62,"t":"2026-05-21T04:00:00Z","v":43769,"vw":50.102301},{"c":49.5,"h":49.8721,"l":49.37,"n":395,"o":49.62,"t":"2026-05-22T04:00:00Z","v":62988,"vw":49.616267},{"c":48.92,"h":49.35,"l":48.84,"n":276,"o":49.13,"t":"2026-05-26T04:00:00Z","v":102216,"vw":49.067234},{"c":48.15,"h":48.43,"l":47.97,"n":378,"o":48.07,"t":"2026-05-27T04:00:00Z","v":62604,"vw":48.141126},{"c":48.75,"h":48.775,"l":48,"n":648,"o":48.41,"t":"2026-05-28T04:00:00Z","v":80775,"vw":48.447397},{"c":48.39,"h":48.66,"l":48.14,"n":607,"o":48.64,"t":"2026-05-29T04:00:00Z","v":103545,"vw":48.368249},{"c":48.93,"h":49.21,"l":48.73,"n":581,"o":48.92,"t":"2026-06-01T04:00:00Z","v":61869,"vw":48.948084},{"c":49.12,"h":49.14,"l":48.84,"n":206,"o":48.97,"t":"2026-06-02T04:00:00Z","v":23785,"vw":49.028514},{"c":49.13,"h":49.22,"l":49.035,"n":253,"o":49.2,"t":"2026-06-03T04:00:00Z","v":31157,"vw":49.14073},{"c":48.54,"h":48.685,"l":48.2901,"n":257,"o":48.62,"t":"2026-06-04T04:00:00Z","v":33545,"vw":48.483677},{"c":47.15,"h":47.92,"l":47.14,"n":392,"o":47.92,"t":"2026-06-05T04:00:00Z","v":67981,"vw":47.486744},{"c":47.26,"h":47.49,"l":47.24,"n":1008,"o":47.25,"t":"2026-06-08T04:00:00Z","v":350672,"vw":47.339329},{"c":46.65,"h":47.0528,"l":46.34,"n":1219,"o":47.05,"t":"2026-06-09T04:00:00Z","v":353278,"vw":46.777557},{"c":46.64,"h":46.99,"l":46.595,"n":762,"o":46.66,"t":"2026-06-10T04:00:00Z","v":184289,"vw":46.763454},{"c":46.26,"h":46.75,"l":46.13,"n":500,"o":46.5,"t":"2026-06-11T04:00:00Z","v":139386,"vw":46.457914},{"c":45.99,"h":46.3788,"l":45.975,"n":429,"o":46.12,"t":"2026-06-12T04:00:00Z","v":41643,"vw":46.136521},{"c":45.7,"h":45.75,"l":45.56,"n":210,"o":45.57,"t":"2026-06-15T04:00:00Z","v":22492,"vw":45.636326},{"c":45.5,"h":45.58,"l":45.23,"n":300,"o":45.34,"t":"2026-06-16T04:00:00Z","v":55165,"vw":45.424163},{"c":45.19,"h":46.02,"l":45.11,"n":557,"o":45.52,"t":"2026-06-17T04:00:00Z","v":246435,"vw":45.573171},{"c":45.01,"h":45.09,"l":44.55,"n":467,"o":44.9,"t":"2026-06-18T04:00:00Z","v":46291,"vw":44.895873},{"c":44.72,"h":44.91,"l":44.62,"n":281,"o":44.88,"t":"2026-06-22T04:00:00Z","v":28724,"vw":44.780192},{"c":44.07,"h":44.23,"l":44,"n":378,"o":44.01,"t":"2026-06-23T04:00:00Z","v":44984,"vw":44.120839},{"c":43.16,"h":43.41,"l":43.03,"n":402,"o":43.335,"t":"2026-06-24T04:00:00Z","v":93734,"vw":43.208023},{"c":43.98,"h":44.04,"l":43.32,"n":876,"o":43.34,"t":"2026-06-25T04:00:00Z","v":91679,"vw":43.851763},{"c":43.65,"h":43.7346,"l":43.51,"n":301,"o":43.64,"t":"2026-06-26T04:00:00Z","v":57356,"vw":43.63914},{"c":43.3,"h":43.46,"l":43.2801,"n":349,"o":43.4,"t":"2026-06-29T04:00:00Z","v":49786,"vw":43.371824},{"c":43.71,"h":43.87,"l":43.57,"n":334,"o":43.71,"t":"2026-06-30T04:00:00Z","v":54032,"vw":43.72678},{"c":43.52,"h":43.87,"l":43.48,"n":393,"o":43.67,"t":"2026-07-01T04:00:00Z","v":70392,"vw":43.589931},{"c":43.59,"h":43.74,"l":43.45,"n":266,"o":43.6,"t":"2026-07-02T04:00:00Z","v":33483,"vw":43.588395},{"c":44.69,"h":44.69,"l":44.25,"n":309,"o":44.34,"t":"2026-07-06T04:00:00Z","v":68908,"vw":44.471186},{"c":44.98,"h":45.0599,"l":44.37,"n":241,"o":44.37,"t":"2026-07-07T04:00:00Z","v":39035,"vw":44.821036},{"c":45.55,"h":45.78,"l":45.26,"n":485,"o":45.43,"t":"2026-07-08T04:00:00Z","v":63341,"vw":45.570438},{"c":45.26,"h":45.51,"l":45.175,"n":339,"o":45.46,"t":"2026-07-09T04:00:00Z","v":372023,"vw":45.359503},{"c":45.1,"h":45.225,"l":44.99,"n":215,"o":44.99,"t":"2026-07-10T04:00:00Z","v":24379,"vw":45.086063},{"c":46.05,"h":46.05,"l":45.34,"n":298,"o":45.4,"t":"2026-07-13T04:00:00Z","v":26832,"vw":45.6596},{"c":46.59,"h":46.59,"l":46.33,"n":365,"o":46.5699,"t":"2026-07-14T04:00:00Z","v":31812,"vw":46.461795},{"c":46.85,"h":46.88,"l":46.465,"n":254,"o":46.72,"t":"2026-07-15T04:00:00Z","v":22635,"vw":46.623205},{"c":46.29,"h":46.755,"l":46.23,"n":181,"o":46.75,"t":"2026-07-16T04:00:00Z","v":18926,"vw":46.433455},{"c":47.06,"h":47.1,"l":46.71,"n":198,"o":46.72,"t":"2026-07-17T04:00:00Z","v":30549,"vw":46.974048},{"c":47.21,"h":47.245,"l":47.015,"n":331,"o":47.11,"t":"2026-07-20T04:00:00Z","v":39117,"vw":47.107024},{"c":47.9,"h":47.9,"l":47.62,"n":254,"o":47.62,"t":"2026-07-21T04:00:00Z","v":34706,"vw":47.749245},{"c":48.46,"h":48.5456,"l":48.37,"n":223,"o":48.54,"t":"2026-07-22T04:00:00Z","v":37296,"vw":48.449521},{"c":48.8,"h":49.11,"l":48.78,"n":218,"o":48.8,"t":"2026-07-23T04:00:00Z","v":39366,"vw":48.934674},{"c":48.49,"h":48.65,"l":48.3,"n":218,"o":48.53,"t":"2026-07-24T04:00:00Z","v":28627,"vw":48.403753},{"c":47.03,"h":47.57,"l":47.02,"n":199,"o":47.34,"t":"2026-07-27T04:00:00Z","v":26063,"vw":47.20756},{"c":46.55,"h":46.88,"l":46.455,"n":281,"o":46.71,"t":"2026-07-28T04:00:00Z","v":61154,"vw":46.587642},{"c":47.4,"h":47.5899,"l":47.21,"n":234,"o":47.26,"t":"2026-07-29T04:00:00Z","v":25182,"vw":47.452266},{"c":47.37,"h":47.46,"l":47.2512,"n":181,"o":47.315,"t":"2026-07-30T04:00:00Z","v":19633,"vw":47.368526},{"c":47.38,"h":47.46,"l":47.1246,"n":320,"o":47.45,"t":"2026-07-31T04:00:00Z","v":62957,"vw":47.304034},{"c":46.67,"h":46.76,"l":46.29,"n":391,"o":46.42,"t":"2026-08-03T04:00:00Z","v":102780,"vw":46.624566},{"c":45.9,"h":46.08,"l":45.845,"n":252,"o":46.03,"t":"2026-08-04T04:00:00Z","v":34019,"vw":45.960371},{"c":46.36,"h":46.4483,"l":46.21,"n":376,"o":46.27,"t":"2026-08-05T04:00:00Z","v":49170,"vw":46.336083},{"c":46.75,"h":46.81,"l":46.44,"n":190,"o":46.5,"t":"2026-08-06T04:00:00Z","v":22143,"vw":46.628261},{"c":47.02,"h":47.285,"l":46.95,"n":185,"o":46.95,"t":"2026-08-07T04:00:00Z","v":22533,"vw":47.089172},{"c":48.49,"h":48.49,"l":47.89,"n":211,"o":47.89,"t":"2026-08-10T04:00:00Z","v":18453,"vw":48.316466},{"c":48.48,"h":48.5,"l":48.245,"n":181,"o":48.31,"t":"2026-08-11T04:00:00Z","v":29913,"vw":48.415772},{"c":48.86,"h":48.8645,"l":48.61,"n":202,"o":48.61,"t":"2026-08-12T04:00:00Z","v":27377,"vw":48.792712},{"c":48.17,"h":48.52,"l":48.17,"n":200,"o":48.45,"t":"2026-08-13T04:00:00Z","v":20913,"vw":48.338453},{"c":48.61,"h":48.6978,"l":48.3,"n":124,"o":48.3,"t":"2026-08-14T04:00:00Z","v":11581,"vw":48.587202},{"c":49.52,"h":49.52,"l":48.85,"n":289,"o":48.9,"t":"2026-08-17T04:00:00Z","v":50000,"vw":49.058684},{"c":49.39,"h":49.52,"l":49.32,"n":167,"o":49.52,"t":"2026-08-18T04:00:00Z","v":17221,"vw":49.392773},{"c":49.92,"h":50.12,"l":49.67,"n":211,"o":49.67,"t":"2026-08-19T04:00:00Z","v":24292,"vw":49.919148},{"c":50.34,"h":50.39,"l":50.145,"n":242,"o":50.15,"t":"2026-08-20T04:00:00Z","v":29661,"vw":50.24831},{"c":50.62,"h":50.82,"l":50.594,"n":241,"o":50.66,"t":"2026-08-21T04:00:00Z","v":21496,"vw":50.708155},{"c":50.3,"h":50.76,"l":50.2575,"n":321,"o":50.71,"t":"2026-08-24T04:00:00Z","v":53021,"vw":50.613348},{"c":49.81,"h":50.05,"l":49.56,"n":231,"o":49.72,"t":"2026-08-25T04:00:00Z","v":29812,"vw":49.917582},{"c":50.16,"h":50.32,"l":49.69,"n":216,"o":49.69,"t":"2026-08-26T04:00:00Z","v":26054,"vw":50.088764},{"c":50.67,"h":50.7164,"l":50.235,"n":174,"o":50.24,"t":"2026-08-27T04:00:00Z","v":18950,"vw":50.594385},{"c":50.66,"h":50.8539,"l":50.56,"n":201,"o":50.65,"t":"2026-08-28T04:00:00Z","v":18482,"vw":50.643231},{"c":51.35,"h":51.35,"l":50.9651,"n":301,"o":51,"t":"2026-08-31T04:00:00Z","v":34535,"vw":51.133393},{"c":52.01,"h":52.01,"l":51.32,"n":359,"o":51.34,"t":"2026-09-01T04:00:00Z","v":53984,"vw":51.865294},{"c":52.04,"h":52.1701,"l":51.69,"n":298,"o":51.76,"t":"2026-09-02T04:00:00Z","v":33170,"vw":51.988379},{"c":51.97,"h":52.08,"l":51.7578,"n":332,"o":52.07,"t":"2026-09-03T04:00:00Z","v":42514,"vw":51.881053},{"c":51.67,"h":51.8099,"l":51.29,"n":132,"o":51.375,"t":"2026-09-04T04:00:00Z","v":13425,"vw":51.663936},{"c":52.24,"h":52.2799,"l":51.905,"n":211,"o":52.23,"t":"2026-09-08T04:00:00Z","v":22359,"vw":52.131856},{"c":52.64,"h":52.81,"l":52.49,"n":244,"o":52.58,"t":"2026-09-09T04:00:00Z","v":79256,"vw":52.539511},{"c":53.38,"h":53.61,"l":52.78,"n":433,"o":53.03,"t":"2026-09-10T04:00:00Z","v":70711,"vw":53.151845},{"c":52.57,"h":53.02,"l":52.57,"n":230,"o":52.99,"t":"2026-09-11T04:00:00Z","v":25034,"vw":52.817117},{"c":52.84,"h":53.3066,"l":52.67,"n":277,"o":53.05,"t":"2026-09-14T04:00:00Z","v":52739,"vw":52.929173},{"c":53.58,"h":53.58,"l":53.16,"n":562,"o":53.16,"t":"2026-09-15T04:00:00Z","v":115686,"vw":53.39379},{"c":53.24,"h":53.62,"l":53,"n":251,"o":53.62,"t":"2026-09-16T04:00:00Z","v":44194,"vw":53.142452},{"c":52.94,"h":53.23,"l":52.87,"n":233,"o":52.97,"t":"2026-09-17T04:00:00Z","v":32275,"vw":52.978467},{"c":52.7,"h":53.13,"l":52.68,"n":267,"o":53.13,"t":"2026-09-18T04:00:00Z","v":42444,"vw":52.828182},{"c":52.44,"h":52.59,"l":52.29,"n":286,"o":52.53,"t":"2026-09-21T04:00:00Z","v":56860,"vw":52.522748},{"c":52.64,"h":52.7,"l":52.26,"n":234,"o":52.26,"t":"2026-09-22T04:00:00Z","v":26202,"vw":52.554505},{"c":52.8,"h":52.83,"l":52.4619,"n":226,"o":52.56,"t":"2026-09-23T04:00:00Z","v":21669,"vw":52.628911},{"c":53.2,"h":53.4665,"l":52.83,"n":306,"o":52.86,"t":"2026-09-24T04:00:00Z","v":37600,"vw":53.180822},{"c":52.78,"h":52.78,"l":52.1949,"n":442,"o":52.36,"t":"2026-09-25T04:00:00Z","v":85307,"vw":52.385131},{"c":51.74,"h":52.25,"l":51.5212,"n":421,"o":52.25,"t":"2026-09-28T04:00:00Z","v":59744,"vw":51.826283},{"c":51.24,"h":51.469,"l":51.23,"n":260,"o":51.25,"t":"2026-09-29T04:00:00Z","v":31861,"vw":51.318317},{"c":51.52,"h":52.02,"l":51.4,"n":438,"o":51.93,"t":"2026-09-30T04:00:00Z","v":169541,"vw":51.536716},{"c":51.8,"h":51.8,"l":51.31,"n":248,"o":51.35,"t":"2026-10-01T04:00:00Z","v":41469,"vw":51.510135},{"c":51.55,"h":51.56,"l":51.05,"n":256,"o":51.16,"t":"2026-10-02T04:00:00Z","v":27675,"vw":51.291839},{"c":51.61,"h":51.9,"l":51.51,"n":211,"o":51.68,"t":"2026-10-05T04:00:00Z","v":13627,"vw":51.629757},{"c":52.135,"h":52.1982,"l":51.39,"n":195,"o":51.43,"t":"2026-10-06T04:00:00Z","v":24496,"vw":51.838394},{"c":51.93,"h":52.222,"l":51.61,"n":209,"o":52.15,"t":"2026-10-07T04:00:00Z","v":26447,"vw":51.991064},{"c":52.21,"h":52.525,"l":52.03,"n":251,"o":52.33,"t":"2026-10-08T04:00:00Z","v":102789,"vw":52.338879},{"c":52.31,"h":52.67,"l":52.05,"n":228,"o":52.42,"t":"2026-10-09T04:00:00Z","v":31124,"vw":52.37192},{"c":52.51,"h":52.76,"l":52.51,"n":172,"o":52.57,"t":"2026-10-12T04:00:00Z","v":22797,"vw":52.63352},{"c":52.91,"h":52.99,"l":52.6203,"n":313,"o":52.6203,"t":"2026-10-13T04:00:00Z","v":35926,"vw":52.86862},{"c":52.51,"h":52.76,"l":52.39,"n":184,"o":52.74,"t":"2026-10-14T04:00:00Z","v":25189,"vw":52.543467},{"c":52.49,"h":52.6,"l":52.31,"n":144,"o":52.43,"t":"2026-10-15T04:00:00Z","v":11582,"vw":52.447447},{"c":52.72,"h":52.73,"l":52.08,"n":217,"o":52.29,"t":"2026-10-16T04:00:00Z","v":30480,"vw":52.522207},{"c":52.48,"h":52.68,"l":52.06,"n":190,"o":52.06,"t":"2026-10-19T04:00:00Z","v":27343,"vw":52.482723},{"c":52.29,"h":52.66,"l":51.94,"n":190,"o":52.66,"t":"2026-10-20T04:00:00Z","v":25828,"vw":52.269042},{"c":52.03,"h":52.105,"l":51.87,"n":182,"o":51.92,"t":"2026-10-21T04:00:00Z","v":15934,"vw":51.961521},{"c":52.01,"h":52.27,"l":51.82,"n":156,"o":52.27,"t":"2026-10-22T04:00:00Z","v":23185,"vw":51.992485},{"c":52.4346,"h":52.4964,"l":52.15,"n":50,"o":52.15,"t":"2026-10-23T04:00:00Z","v":10824,"vw":52.316111}],"volatilityBars":[{"c":49.56,"h":49.72,"l":49.56,"n":7,"o":49.72,"t":"2026-08-25T13:30:00Z","v":559,"vw":49.678442},{"c":49.665,"h":49.665,"l":49.665,"n":1,"o":49.665,"t":"2026-08-25T13:45:00Z","v":160,"vw":49.665},{"c":49.805,"h":49.84,"l":49.805,"n":4,"o":49.84,"t":"2026-08-25T14:00:00Z","v":241,"vw":49.819644},{"c":49.8199,"h":49.8199,"l":49.8199,"n":1,"o":49.8199,"t":"2026-08-25T14:15:00Z","v":200,"vw":49.8199},{"c":49.89,"h":49.89,"l":49.88,"n":14,"o":49.89,"t":"2026-08-25T14:30:00Z","v":6801,"vw":49.889118},{"c":49.78,"h":49.85,"l":49.78,"n":14,"o":49.845,"t":"2026-08-25T14:45:00Z","v":1430,"vw":49.811084},{"c":49.85,"h":49.85,"l":49.85,"n":3,"o":49.85,"t":"2026-08-25T15:00:00Z","v":250,"vw":49.85},{"c":49.91,"h":49.91,"l":49.895,"n":2,"o":49.895,"t":"2026-08-25T15:15:00Z","v":432,"vw":49.900278},{"c":49.835,"h":49.86,"l":49.835,"n":5,"o":49.86,"t":"2026-08-25T15:30:00Z","v":632,"vw":49.845621},{"c":49.885,"h":49.885,"l":49.84,"n":4,"o":49.86,"t":"2026-08-25T15:45:00Z","v":586,"vw":49.869386},{"c":49.9799,"h":49.98,"l":49.91,"n":10,"o":49.91,"t":"2026-08-25T16:15:00Z","v":2554,"vw":49.923133},{"c":49.985,"h":49.99,"l":49.985,"n":8,"o":49.99,"t":"2026-08-25T16:30:00Z","v":709,"vw":49.98817},{"c":49.985,"h":49.985,"l":49.985,"n":1,"o":49.985,"t":"2026-08-25T16:45:00Z","v":128,"vw":49.985},{"c":49.92,"h":49.92,"l":49.905,"n":2,"o":49.905,"t":"2026-08-25T17:00:00Z","v":788,"vw":49.906904},{"c":49.944,"h":49.944,"l":49.944,"n":1,"o":49.944,"t":"2026-08-25T17:15:00Z","v":200,"vw":49.944},{"c":49.95,"h":49.955,"l":49.94,"n":5,"o":49.94,"t":"2026-08-25T17:45:00Z","v":823,"vw":49.952503},{"c":49.97,"h":49.97,"l":49.9519,"n":2,"o":49.9519,"t":"2026-08-25T18:15:00Z","v":586,"vw":49.958664},{"c":50.0132,"h":50.0132,"l":49.995,"n":4,"o":49.995,"t":"2026-08-25T18:30:00Z","v":878,"vw":49.997618},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-08-25T18:45:00Z","v":360,"vw":50},{"c":50.0162,"h":50.0162,"l":49.97,"n":3,"o":49.97,"t":"2026-08-25T19:00:00Z","v":687,"vw":50.004859},{"c":50.015,"h":50.05,"l":50.005,"n":18,"o":50.035,"t":"2026-08-25T19:15:00Z","v":4556,"vw":50.028804},{"c":49.985,"h":50.024,"l":49.985,"n":4,"o":50.024,"t":"2026-08-25T19:30:00Z","v":828,"vw":50.008259},{"c":49.82,"h":49.89,"l":49.82,"n":19,"o":49.89,"t":"2026-08-25T19:45:00Z","v":1540,"vw":49.858565},{"c":49.81,"h":49.81,"l":49.81,"n":3,"o":49.81,"t":"2026-08-25T20:00:00Z","v":1530,"vw":49.81},{"c":49.89,"h":49.89,"l":49.69,"n":9,"o":49.69,"t":"2026-08-26T13:30:00Z","v":1904,"vw":49.819025},{"c":49.925,"h":49.94,"l":49.91,"n":5,"o":49.91,"t":"2026-08-26T14:15:00Z","v":894,"vw":49.920134},{"c":49.93,"h":49.93,"l":49.93,"n":2,"o":49.93,"t":"2026-08-26T14:45:00Z","v":513,"vw":49.93},{"c":49.92,"h":49.939,"l":49.92,"n":5,"o":49.939,"t":"2026-08-26T15:00:00Z","v":686,"vw":49.930442},{"c":49.96,"h":49.96,"l":49.96,"n":1,"o":49.96,"t":"2026-08-26T15:15:00Z","v":115,"vw":49.96},{"c":50,"h":50.02,"l":50,"n":4,"o":50.0185,"t":"2026-08-26T15:30:00Z","v":5420,"vw":50.019015},{"c":50.1901,"h":50.1901,"l":50.1901,"n":1,"o":50.1901,"t":"2026-08-26T15:45:00Z","v":154,"vw":50.1901},{"c":50.3,"h":50.3,"l":50.3,"n":3,"o":50.3,"t":"2026-08-26T16:15:00Z","v":243,"vw":50.3},{"c":50.28,"h":50.31,"l":50.28,"n":8,"o":50.31,"t":"2026-08-26T16:30:00Z","v":751,"vw":50.304828},{"c":50.26,"h":50.29,"l":50.26,"n":3,"o":50.29,"t":"2026-08-26T17:00:00Z","v":599,"vw":50.279933},{"c":50.32,"h":50.32,"l":50.2939,"n":5,"o":50.2939,"t":"2026-08-26T17:30:00Z","v":497,"vw":50.304485},{"c":50.3001,"h":50.315,"l":50.3001,"n":2,"o":50.315,"t":"2026-08-26T17:45:00Z","v":306,"vw":50.304969},{"c":50.2,"h":50.2,"l":50.189,"n":2,"o":50.189,"t":"2026-08-26T18:15:00Z","v":275,"vw":50.196},{"c":50.1561,"h":50.2,"l":50.1561,"n":6,"o":50.19,"t":"2026-08-26T18:30:00Z","v":436,"vw":50.186536},{"c":50.158,"h":50.158,"l":50.158,"n":1,"o":50.158,"t":"2026-08-26T18:45:00Z","v":525,"vw":50.158},{"c":50.11,"h":50.16,"l":50.11,"n":4,"o":50.16,"t":"2026-08-26T19:00:00Z","v":352,"vw":50.126447},{"c":50.16,"h":50.16,"l":50.12,"n":11,"o":50.13,"t":"2026-08-26T19:15:00Z","v":1869,"vw":50.144994},{"c":50.1451,"h":50.155,"l":50.1451,"n":2,"o":50.155,"t":"2026-08-26T19:30:00Z","v":900,"vw":50.14785},{"c":50.15,"h":50.2,"l":50.13,"n":32,"o":50.2,"t":"2026-08-26T19:45:00Z","v":3875,"vw":50.160347},{"c":50.16,"h":50.16,"l":50.16,"n":3,"o":50.16,"t":"2026-08-26T20:00:00Z","v":3863,"vw":50.16},{"c":50.24,"h":50.24,"l":50.24,"n":5,"o":50.24,"t":"2026-08-27T13:30:00Z","v":401,"vw":50.24},{"c":50.27,"h":50.27,"l":50.235,"n":3,"o":50.235,"t":"2026-08-27T13:45:00Z","v":700,"vw":50.245},{"c":50.37,"h":50.37,"l":50.355,"n":2,"o":50.355,"t":"2026-08-27T14:30:00Z","v":400,"vw":50.35875},{"c":50.345,"h":50.345,"l":50.2851,"n":3,"o":50.2851,"t":"2026-08-27T15:00:00Z","v":822,"vw":50.315124},{"c":50.4455,"h":50.4455,"l":50.3752,"n":5,"o":50.3952,"t":"2026-08-27T15:30:00Z","v":621,"vw":50.401089},{"c":50.45,"h":50.45,"l":50.45,"n":3,"o":50.45,"t":"2026-08-27T15:45:00Z","v":140,"vw":50.45},{"c":50.3993,"h":50.3993,"l":50.3993,"n":1,"o":50.3993,"t":"2026-08-27T16:00:00Z","v":183,"vw":50.3993},{"c":50.39,"h":50.408,"l":50.39,"n":3,"o":50.408,"t":"2026-08-27T16:15:00Z","v":397,"vw":50.397058},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-08-27T16:30:00Z","v":100,"vw":50.47},{"c":50.505,"h":50.505,"l":50.505,"n":1,"o":50.505,"t":"2026-08-27T16:45:00Z","v":110,"vw":50.505},{"c":50.605,"h":50.605,"l":50.605,"n":1,"o":50.605,"t":"2026-08-27T17:15:00Z","v":200,"vw":50.605},{"c":50.59,"h":50.59,"l":50.59,"n":5,"o":50.59,"t":"2026-08-27T17:30:00Z","v":1391,"vw":50.59},{"c":50.64,"h":50.64,"l":50.64,"n":1,"o":50.64,"t":"2026-08-27T17:45:00Z","v":200,"vw":50.64},{"c":50.6799,"h":50.69,"l":50.67,"n":12,"o":50.69,"t":"2026-08-27T18:15:00Z","v":5045,"vw":50.672556},{"c":50.6752,"h":50.6752,"l":50.66,"n":5,"o":50.66,"t":"2026-08-27T18:45:00Z","v":1294,"vw":50.664893},{"c":50.7051,"h":50.7051,"l":50.69,"n":3,"o":50.69,"t":"2026-08-27T19:00:00Z","v":954,"vw":50.702941},{"c":50.64,"h":50.7164,"l":50.64,"n":7,"o":50.6923,"t":"2026-08-27T19:15:00Z","v":1400,"vw":50.694593},{"c":50.68,"h":50.6868,"l":50.68,"n":3,"o":50.6868,"t":"2026-08-27T19:30:00Z","v":2205,"vw":50.681533},{"c":50.67,"h":50.67,"l":50.67,"n":4,"o":50.67,"t":"2026-08-27T19:45:00Z","v":183,"vw":50.67},{"c":50.67,"h":50.67,"l":50.67,"n":3,"o":50.67,"t":"2026-08-27T20:00:00Z","v":503,"vw":50.67},{"c":50.78,"h":50.8,"l":50.65,"n":11,"o":50.65,"t":"2026-08-28T13:30:00Z","v":2123,"vw":50.694178},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-08-28T14:00:00Z","v":100,"vw":50.67},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-08-28T14:15:00Z","v":100,"vw":50.72},{"c":50.6635,"h":50.6635,"l":50.6635,"n":1,"o":50.6635,"t":"2026-08-28T14:30:00Z","v":1499,"vw":50.6635},{"c":50.8539,"h":50.8539,"l":50.8539,"n":3,"o":50.8539,"t":"2026-08-28T14:45:00Z","v":418,"vw":50.8539},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-08-28T15:30:00Z","v":500,"vw":50.85},{"c":50.61,"h":50.64,"l":50.61,"n":2,"o":50.64,"t":"2026-08-28T16:15:00Z","v":366,"vw":50.622951},{"c":50.59,"h":50.59,"l":50.59,"n":2,"o":50.59,"t":"2026-08-28T16:30:00Z","v":105,"vw":50.59},{"c":50.67,"h":50.67,"l":50.66,"n":7,"o":50.66,"t":"2026-08-28T16:45:00Z","v":571,"vw":50.661949},{"c":50.681,"h":50.69,"l":50.681,"n":4,"o":50.69,"t":"2026-08-28T17:00:00Z","v":212,"vw":50.685286},{"c":50.65,"h":50.65,"l":50.6381,"n":3,"o":50.6381,"t":"2026-08-28T17:15:00Z","v":249,"vw":50.642898},{"c":50.625,"h":50.64,"l":50.625,"n":3,"o":50.64,"t":"2026-08-28T17:30:00Z","v":1134,"vw":50.6325},{"c":50.6341,"h":50.6341,"l":50.6341,"n":1,"o":50.6341,"t":"2026-08-28T17:45:00Z","v":500,"vw":50.6341},{"c":50.56,"h":50.56,"l":50.56,"n":1,"o":50.56,"t":"2026-08-28T18:00:00Z","v":160,"vw":50.56},{"c":50.5669,"h":50.5669,"l":50.5669,"n":2,"o":50.5669,"t":"2026-08-28T18:30:00Z","v":198,"vw":50.5669},{"c":50.57,"h":50.5793,"l":50.5621,"n":5,"o":50.5793,"t":"2026-08-28T19:00:00Z","v":1900,"vw":50.571458},{"c":50.57,"h":50.5798,"l":50.56,"n":4,"o":50.56,"t":"2026-08-28T19:15:00Z","v":2449,"vw":50.570023},{"c":50.58,"h":50.58,"l":50.58,"n":1,"o":50.58,"t":"2026-08-28T19:30:00Z","v":100,"vw":50.58},{"c":50.64,"h":50.65,"l":50.61,"n":13,"o":50.61,"t":"2026-08-28T19:45:00Z","v":1046,"vw":50.638493},{"c":50.66,"h":50.66,"l":50.66,"n":3,"o":50.66,"t":"2026-08-28T20:00:00Z","v":2291,"vw":50.66},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-08-31T11:15:00Z","v":250,"vw":51},{"c":51.115,"h":51.15,"l":51,"n":15,"o":51,"t":"2026-08-31T13:30:00Z","v":4434,"vw":51.094656},{"c":51.14,"h":51.1499,"l":51.115,"n":4,"o":51.1499,"t":"2026-08-31T13:45:00Z","v":1161,"vw":51.130221},{"c":50.995,"h":51.03,"l":50.995,"n":3,"o":51.03,"t":"2026-08-31T14:00:00Z","v":345,"vw":51.019706},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-08-31T14:15:00Z","v":100,"vw":51.02},{"c":50.985,"h":50.985,"l":50.985,"n":1,"o":50.985,"t":"2026-08-31T14:30:00Z","v":150,"vw":50.985},{"c":50.9651,"h":50.9651,"l":50.9651,"n":2,"o":50.9651,"t":"2026-08-31T15:00:00Z","v":284,"vw":50.9651},{"c":51.095,"h":51.095,"l":51.095,"n":1,"o":51.095,"t":"2026-08-31T15:15:00Z","v":108,"vw":51.095},{"c":51.08,"h":51.085,"l":51.08,"n":2,"o":51.085,"t":"2026-08-31T15:30:00Z","v":228,"vw":51.082368},{"c":51.06,"h":51.06,"l":51,"n":2,"o":51,"t":"2026-08-31T15:45:00Z","v":6000,"vw":51.05},{"c":51.01,"h":51.01,"l":51.008267,"n":4,"o":51.01,"t":"2026-08-31T16:00:00Z","v":749,"vw":51.009557},{"c":51.06,"h":51.06,"l":51.03,"n":6,"o":51.03,"t":"2026-08-31T16:15:00Z","v":898,"vw":51.044833},{"c":51.05,"h":51.11,"l":51.05,"n":11,"o":51.085,"t":"2026-08-31T16:30:00Z","v":1568,"vw":51.081981},{"c":51.06,"h":51.06,"l":51.035,"n":3,"o":51.035,"t":"2026-08-31T16:45:00Z","v":857,"vw":51.038019},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-08-31T17:15:00Z","v":2000,"vw":51.13},{"c":51.13,"h":51.15,"l":51.11,"n":20,"o":51.11,"t":"2026-08-31T17:30:00Z","v":2171,"vw":51.139433},{"c":51.13,"h":51.185,"l":51.1,"n":16,"o":51.15,"t":"2026-08-31T17:45:00Z","v":1776,"vw":51.141697},{"c":51.11,"h":51.11,"l":51.098,"n":5,"o":51.098,"t":"2026-08-31T18:00:00Z","v":280,"vw":51.104},{"c":51.165,"h":51.17,"l":51.165,"n":5,"o":51.17,"t":"2026-08-31T18:30:00Z","v":560,"vw":51.169048},{"c":51.16,"h":51.165,"l":51.16,"n":2,"o":51.165,"t":"2026-08-31T18:45:00Z","v":239,"vw":51.162092},{"c":51.09,"h":51.09,"l":51.09,"n":1,"o":51.09,"t":"2026-08-31T19:00:00Z","v":200,"vw":51.09},{"c":51.15,"h":51.15,"l":51.142,"n":4,"o":51.142,"t":"2026-08-31T19:15:00Z","v":541,"vw":51.146923},{"c":51.19,"h":51.19,"l":51.17,"n":7,"o":51.17,"t":"2026-08-31T19:30:00Z","v":749,"vw":51.174438},{"c":51.26,"h":51.3,"l":51.235,"n":22,"o":51.235,"t":"2026-08-31T19:45:00Z","v":1812,"vw":51.263182},{"c":51.37,"h":51.37,"l":51.35,"n":5,"o":51.35,"t":"2026-08-31T20:00:00Z","v":4121,"vw":51.350489},{"c":51.3899,"h":51.39,"l":51.32,"n":29,"o":51.34,"t":"2026-09-01T13:30:00Z","v":4104,"vw":51.353387},{"c":51.43,"h":51.47,"l":51.43,"n":3,"o":51.47,"t":"2026-09-01T13:45:00Z","v":353,"vw":51.458604},{"c":51.4999,"h":51.4999,"l":51.4999,"n":1,"o":51.4999,"t":"2026-09-01T14:00:00Z","v":200,"vw":51.4999},{"c":51.4861,"h":51.4861,"l":51.4412,"n":2,"o":51.4412,"t":"2026-09-01T14:30:00Z","v":408,"vw":51.46321},{"c":51.56,"h":51.56,"l":51.495,"n":9,"o":51.495,"t":"2026-09-01T14:45:00Z","v":1984,"vw":51.539899},{"c":51.55,"h":51.55,"l":51.55,"n":2,"o":51.55,"t":"2026-09-01T15:00:00Z","v":1308,"vw":51.55},{"c":51.69,"h":51.69,"l":51.67,"n":2,"o":51.67,"t":"2026-09-01T15:15:00Z","v":247,"vw":51.681903},{"c":51.61,"h":51.61,"l":51.61,"n":2,"o":51.61,"t":"2026-09-01T15:30:00Z","v":101,"vw":51.61},{"c":51.9,"h":51.9,"l":51.85,"n":6,"o":51.85,"t":"2026-09-01T16:15:00Z","v":669,"vw":51.858547},{"c":51.8494,"h":51.905,"l":51.8494,"n":6,"o":51.905,"t":"2026-09-01T16:30:00Z","v":597,"vw":51.87199},{"c":51.87,"h":51.87,"l":51.865,"n":3,"o":51.865,"t":"2026-09-01T16:45:00Z","v":1391,"vw":51.865439},{"c":51.855,"h":51.8686,"l":51.855,"n":2,"o":51.8686,"t":"2026-09-01T17:00:00Z","v":559,"vw":51.859866},{"c":51.9132,"h":51.9132,"l":51.885,"n":7,"o":51.885,"t":"2026-09-01T17:15:00Z","v":939,"vw":51.905088},{"c":51.9639,"h":51.9639,"l":51.94,"n":6,"o":51.94,"t":"2026-09-01T17:45:00Z","v":300,"vw":51.954453},{"c":51.92,"h":51.97,"l":51.92,"n":14,"o":51.97,"t":"2026-09-01T18:00:00Z","v":1221,"vw":51.939748},{"c":51.86,"h":51.89,"l":51.86,"n":15,"o":51.89,"t":"2026-09-01T18:15:00Z","v":2937,"vw":51.882664},{"c":51.9,"h":51.92,"l":51.9,"n":3,"o":51.92,"t":"2026-09-01T18:30:00Z","v":1318,"vw":51.907697},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-09-01T18:45:00Z","v":100,"vw":51.93},{"c":51.9599,"h":51.975,"l":51.94,"n":16,"o":51.975,"t":"2026-09-01T19:00:00Z","v":8165,"vw":51.94909},{"c":52.0049,"h":52.0049,"l":51.93,"n":31,"o":51.96,"t":"2026-09-01T19:15:00Z","v":6081,"vw":51.965526},{"c":52.0099,"h":52.01,"l":51.95,"n":8,"o":52.01,"t":"2026-09-01T19:30:00Z","v":4269,"vw":52.004345},{"c":51.92,"h":51.99,"l":51.91,"n":49,"o":51.99,"t":"2026-09-01T19:45:00Z","v":7930,"vw":51.940609},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-09-01T20:00:00Z","v":6028,"vw":52.01},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-09-02T11:15:00Z","v":196,"vw":52.01},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-02T13:00:00Z","v":100,"vw":52},{"c":51.78,"h":51.78,"l":51.69,"n":18,"o":51.76,"t":"2026-09-02T13:30:00Z","v":2622,"vw":51.77252},{"c":51.7774,"h":51.7774,"l":51.75,"n":3,"o":51.75,"t":"2026-09-02T14:00:00Z","v":675,"vw":51.772676},{"c":52.0887,"h":52.0887,"l":52.065,"n":3,"o":52.065,"t":"2026-09-02T14:30:00Z","v":295,"vw":52.080584},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-09-02T14:45:00Z","v":100,"vw":52.1},{"c":52.1701,"h":52.1701,"l":52.1701,"n":1,"o":52.1701,"t":"2026-09-02T15:00:00Z","v":109,"vw":52.1701},{"c":52.1299,"h":52.135,"l":52.1299,"n":5,"o":52.135,"t":"2026-09-02T15:15:00Z","v":5385,"vw":52.133545},{"c":52.045,"h":52.045,"l":52.045,"n":1,"o":52.045,"t":"2026-09-02T15:45:00Z","v":270,"vw":52.045},{"c":52.05,"h":52.06,"l":52.05,"n":5,"o":52.05,"t":"2026-09-02T16:00:00Z","v":935,"vw":52.05777},{"c":52.075,"h":52.075,"l":52.075,"n":1,"o":52.075,"t":"2026-09-02T16:30:00Z","v":206,"vw":52.075},{"c":52.045,"h":52.09,"l":52.045,"n":14,"o":52.07,"t":"2026-09-02T16:45:00Z","v":1488,"vw":52.065324},{"c":52.075,"h":52.09,"l":52.04,"n":9,"o":52.04,"t":"2026-09-02T17:00:00Z","v":794,"vw":52.063868},{"c":52.03,"h":52.06,"l":52.03,"n":2,"o":52.06,"t":"2026-09-02T17:15:00Z","v":200,"vw":52.045},{"c":51.979,"h":52.03,"l":51.979,"n":18,"o":52.0099,"t":"2026-09-02T17:30:00Z","v":2496,"vw":52.000739},{"c":51.965,"h":52.0003,"l":51.965,"n":9,"o":51.98,"t":"2026-09-02T17:45:00Z","v":3366,"vw":51.972713},{"c":51.95,"h":51.96,"l":51.95,"n":12,"o":51.95,"t":"2026-09-02T18:15:00Z","v":930,"vw":51.952857},{"c":51.9,"h":51.9,"l":51.8709,"n":2,"o":51.8709,"t":"2026-09-02T18:30:00Z","v":274,"vw":51.88938},{"c":51.93,"h":51.93,"l":51.885,"n":12,"o":51.9,"t":"2026-09-02T18:45:00Z","v":2558,"vw":51.915106},{"c":51.956,"h":51.96,"l":51.89,"n":19,"o":51.92,"t":"2026-09-02T19:00:00Z","v":3069,"vw":51.938184},{"c":51.955,"h":51.955,"l":51.955,"n":1,"o":51.955,"t":"2026-09-02T19:15:00Z","v":1922,"vw":51.955},{"c":51.986,"h":51.986,"l":51.9459,"n":6,"o":51.97,"t":"2026-09-02T19:30:00Z","v":608,"vw":51.963428},{"c":52,"h":52,"l":51.95,"n":11,"o":51.9629,"t":"2026-09-02T19:45:00Z","v":896,"vw":51.967773},{"c":52.04,"h":52.04,"l":52.04,"n":3,"o":52.04,"t":"2026-09-02T20:00:00Z","v":1035,"vw":52.04},{"c":51.87,"h":51.87,"l":51.87,"n":2,"o":51.87,"t":"2026-09-03T13:15:00Z","v":200,"vw":51.87},{"c":51.82,"h":52.07,"l":51.81,"n":12,"o":52.07,"t":"2026-09-03T13:30:00Z","v":12795,"vw":51.854246},{"c":51.7578,"h":51.7614,"l":51.7578,"n":2,"o":51.7614,"t":"2026-09-03T13:45:00Z","v":892,"vw":51.760625},{"c":51.81,"h":51.81,"l":51.81,"n":2,"o":51.81,"t":"2026-09-03T14:00:00Z","v":192,"vw":51.81},{"c":51.89,"h":51.89,"l":51.885,"n":6,"o":51.885,"t":"2026-09-03T14:15:00Z","v":731,"vw":51.887294},{"c":51.915,"h":51.915,"l":51.915,"n":1,"o":51.915,"t":"2026-09-03T14:30:00Z","v":185,"vw":51.915},{"c":51.89,"h":51.91,"l":51.88,"n":18,"o":51.91,"t":"2026-09-03T14:45:00Z","v":7766,"vw":51.881466},{"c":52.03,"h":52.03,"l":51.89,"n":7,"o":51.89,"t":"2026-09-03T15:00:00Z","v":720,"vw":51.951155},{"c":52.07,"h":52.08,"l":52.06,"n":7,"o":52.08,"t":"2026-09-03T15:15:00Z","v":796,"vw":52.066979},{"c":51.96,"h":51.96,"l":51.96,"n":2,"o":51.96,"t":"2026-09-03T15:30:00Z","v":108,"vw":51.96},{"c":51.905,"h":51.905,"l":51.9,"n":7,"o":51.9,"t":"2026-09-03T16:15:00Z","v":538,"vw":51.902976},{"c":51.94,"h":51.94,"l":51.94,"n":4,"o":51.94,"t":"2026-09-03T16:30:00Z","v":274,"vw":51.94},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-09-03T17:00:00Z","v":100,"vw":51.99},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-09-03T17:15:00Z","v":265,"vw":52.01},{"c":51.955,"h":51.955,"l":51.955,"n":4,"o":51.955,"t":"2026-09-03T17:30:00Z","v":125,"vw":51.955},{"c":51.93,"h":51.955,"l":51.93,"n":3,"o":51.955,"t":"2026-09-03T17:45:00Z","v":208,"vw":51.9425},{"c":51.92,"h":51.935,"l":51.91,"n":28,"o":51.91,"t":"2026-09-03T18:00:00Z","v":1892,"vw":51.915743},{"c":51.87,"h":51.89,"l":51.85,"n":28,"o":51.88,"t":"2026-09-03T18:15:00Z","v":3102,"vw":51.873907},{"c":51.86,"h":51.89,"l":51.86,"n":6,"o":51.88,"t":"2026-09-03T18:30:00Z","v":600,"vw":51.881667},{"c":51.87,"h":51.94,"l":51.87,"n":9,"o":51.87,"t":"2026-09-03T18:45:00Z","v":949,"vw":51.911906},{"c":51.89,"h":51.9162,"l":51.89,"n":10,"o":51.9,"t":"2026-09-03T19:00:00Z","v":1426,"vw":51.901226},{"c":51.8501,"h":51.909,"l":51.8501,"n":10,"o":51.89,"t":"2026-09-03T19:15:00Z","v":1120,"vw":51.883443},{"c":51.865,"h":51.865,"l":51.84,"n":3,"o":51.85,"t":"2026-09-03T19:30:00Z","v":1186,"vw":51.861627},{"c":51.92,"h":51.92,"l":51.83,"n":22,"o":51.85,"t":"2026-09-03T19:45:00Z","v":1666,"vw":51.897392},{"c":51.97,"h":51.97,"l":51.97,"n":3,"o":51.97,"t":"2026-09-03T20:00:00Z","v":876,"vw":51.97},{"c":51.29,"h":51.375,"l":51.29,"n":4,"o":51.375,"t":"2026-09-04T13:45:00Z","v":1382,"vw":51.347274},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-09-04T14:15:00Z","v":271,"vw":51.45},{"c":51.755,"h":51.755,"l":51.755,"n":1,"o":51.755,"t":"2026-09-04T14:45:00Z","v":176,"vw":51.755},{"c":51.73,"h":51.73,"l":51.73,"n":1,"o":51.73,"t":"2026-09-04T15:00:00Z","v":100,"vw":51.73},{"c":51.74,"h":51.7499,"l":51.74,"n":2,"o":51.7499,"t":"2026-09-04T15:45:00Z","v":903,"vw":51.748255},{"c":51.645,"h":51.7,"l":51.645,"n":4,"o":51.7,"t":"2026-09-04T16:00:00Z","v":1081,"vw":51.667637},{"c":51.6338,"h":51.6338,"l":51.6338,"n":1,"o":51.6338,"t":"2026-09-04T16:15:00Z","v":177,"vw":51.6338},{"c":51.64,"h":51.65,"l":51.6381,"n":9,"o":51.6381,"t":"2026-09-04T16:30:00Z","v":806,"vw":51.643553},{"c":51.7048,"h":51.7048,"l":51.7048,"n":1,"o":51.7048,"t":"2026-09-04T16:45:00Z","v":350,"vw":51.7048},{"c":51.6662,"h":51.6662,"l":51.6662,"n":1,"o":51.6662,"t":"2026-09-04T17:00:00Z","v":173,"vw":51.6662},{"c":51.6699,"h":51.67,"l":51.6561,"n":3,"o":51.6561,"t":"2026-09-04T17:30:00Z","v":635,"vw":51.66308},{"c":51.645,"h":51.655,"l":51.64,"n":5,"o":51.655,"t":"2026-09-04T17:45:00Z","v":1466,"vw":51.646914},{"c":51.8099,"h":51.8099,"l":51.76,"n":4,"o":51.76,"t":"2026-09-04T18:45:00Z","v":3071,"vw":51.7799},{"c":51.71,"h":51.71,"l":51.71,"n":1,"o":51.71,"t":"2026-09-04T19:00:00Z","v":608,"vw":51.71},{"c":51.75,"h":51.75,"l":51.73,"n":2,"o":51.73,"t":"2026-09-04T19:15:00Z","v":353,"vw":51.744334},{"c":51.73,"h":51.73,"l":51.73,"n":3,"o":51.73,"t":"2026-09-04T19:30:00Z","v":107,"vw":51.73},{"c":51.71,"h":51.71,"l":51.71,"n":2,"o":51.71,"t":"2026-09-04T19:45:00Z","v":101,"vw":51.71},{"c":51.67,"h":51.67,"l":51.67,"n":3,"o":51.67,"t":"2026-09-04T20:00:00Z","v":315,"vw":51.67},{"c":52.24,"h":52.27,"l":52.21,"n":10,"o":52.23,"t":"2026-09-08T13:30:00Z","v":1228,"vw":52.240436},{"c":52.2,"h":52.2,"l":52.14,"n":6,"o":52.18,"t":"2026-09-08T13:45:00Z","v":681,"vw":52.170882},{"c":52.1367,"h":52.19,"l":52.1367,"n":9,"o":52.1525,"t":"2026-09-08T14:00:00Z","v":876,"vw":52.157565},{"c":52.23,"h":52.24,"l":52.185,"n":5,"o":52.185,"t":"2026-09-08T14:15:00Z","v":1246,"vw":52.216322},{"c":52.0861,"h":52.11,"l":52.0861,"n":3,"o":52.11,"t":"2026-09-08T14:45:00Z","v":307,"vw":52.098813},{"c":52.09,"h":52.12,"l":52.09,"n":5,"o":52.12,"t":"2026-09-08T15:00:00Z","v":874,"vw":52.112857},{"c":52.12,"h":52.1348,"l":52.12,"n":5,"o":52.1348,"t":"2026-09-08T15:15:00Z","v":2125,"vw":52.122748},{"c":52.13,"h":52.17,"l":52.13,"n":12,"o":52.14,"t":"2026-09-08T15:30:00Z","v":1368,"vw":52.160332},{"c":52.04,"h":52.075,"l":52.04,"n":5,"o":52.075,"t":"2026-09-08T15:45:00Z","v":1610,"vw":52.065355},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-09-08T16:00:00Z","v":108,"vw":52.01},{"c":51.96,"h":51.96,"l":51.935,"n":4,"o":51.935,"t":"2026-09-08T16:15:00Z","v":763,"vw":51.951076},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-09-08T16:30:00Z","v":100,"vw":51.94},{"c":51.96,"h":51.97,"l":51.96,"n":5,"o":51.97,"t":"2026-09-08T17:00:00Z","v":1205,"vw":51.96911},{"c":51.92,"h":51.935,"l":51.92,"n":3,"o":51.935,"t":"2026-09-08T17:15:00Z","v":226,"vw":51.926849},{"c":51.905,"h":51.905,"l":51.905,"n":2,"o":51.905,"t":"2026-09-08T17:30:00Z","v":217,"vw":51.905},{"c":51.98,"h":51.98,"l":51.9217,"n":6,"o":51.97,"t":"2026-09-08T17:45:00Z","v":895,"vw":51.956453},{"c":52.13,"h":52.13,"l":52.13,"n":2,"o":52.13,"t":"2026-09-08T18:15:00Z","v":102,"vw":52.13},{"c":52.13,"h":52.15,"l":52.125,"n":5,"o":52.15,"t":"2026-09-08T18:30:00Z","v":723,"vw":52.13047},{"c":52.2799,"h":52.2799,"l":52.2093,"n":6,"o":52.24,"t":"2026-09-08T18:45:00Z","v":754,"vw":52.248437},{"c":52.23,"h":52.235,"l":52.23,"n":3,"o":52.235,"t":"2026-09-08T19:00:00Z","v":356,"vw":52.231429},{"c":52.21,"h":52.21,"l":52.1873,"n":9,"o":52.205,"t":"2026-09-08T19:15:00Z","v":680,"vw":52.203053},{"c":52.1086,"h":52.13,"l":52.1086,"n":2,"o":52.13,"t":"2026-09-08T19:30:00Z","v":519,"vw":52.120599},{"c":52.17,"h":52.2299,"l":52.17,"n":15,"o":52.215,"t":"2026-09-08T19:45:00Z","v":3304,"vw":52.201755},{"c":52.24,"h":52.24,"l":52.24,"n":5,"o":52.24,"t":"2026-09-08T20:00:00Z","v":430,"vw":52.24},{"c":52.58,"h":52.74,"l":52.58,"n":16,"o":52.58,"t":"2026-09-09T13:30:00Z","v":2123,"vw":52.637177},{"c":52.545,"h":52.545,"l":52.545,"n":1,"o":52.545,"t":"2026-09-09T13:45:00Z","v":1940,"vw":52.545},{"c":52.57,"h":52.57,"l":52.49,"n":35,"o":52.49,"t":"2026-09-09T14:00:00Z","v":62438,"vw":52.516406},{"c":52.75,"h":52.75,"l":52.72,"n":3,"o":52.72,"t":"2026-09-09T14:15:00Z","v":264,"vw":52.737813},{"c":52.7899,"h":52.7899,"l":52.7899,"n":4,"o":52.7899,"t":"2026-09-09T14:30:00Z","v":192,"vw":52.7899},{"c":52.8029,"h":52.81,"l":52.7938,"n":8,"o":52.795,"t":"2026-09-09T14:45:00Z","v":2376,"vw":52.79824},{"c":52.7973,"h":52.7973,"l":52.7973,"n":3,"o":52.7973,"t":"2026-09-09T15:00:00Z","v":165,"vw":52.7973},{"c":52.575,"h":52.575,"l":52.575,"n":4,"o":52.575,"t":"2026-09-09T15:15:00Z","v":264,"vw":52.575},{"c":52.59,"h":52.6399,"l":52.58,"n":8,"o":52.58,"t":"2026-09-09T15:30:00Z","v":1141,"vw":52.602473},{"c":52.63,"h":52.63,"l":52.58,"n":5,"o":52.58,"t":"2026-09-09T15:45:00Z","v":1331,"vw":52.603746},{"c":52.645,"h":52.645,"l":52.645,"n":1,"o":52.645,"t":"2026-09-09T16:00:00Z","v":380,"vw":52.645},{"c":52.62,"h":52.62,"l":52.62,"n":4,"o":52.62,"t":"2026-09-09T16:15:00Z","v":136,"vw":52.62},{"c":52.55,"h":52.55,"l":52.55,"n":3,"o":52.55,"t":"2026-09-09T17:00:00Z","v":159,"vw":52.55},{"c":52.63,"h":52.63,"l":52.63,"n":1,"o":52.63,"t":"2026-09-09T17:30:00Z","v":582,"vw":52.63},{"c":52.5901,"h":52.5901,"l":52.5901,"n":1,"o":52.5901,"t":"2026-09-09T18:00:00Z","v":300,"vw":52.5901},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-09-09T18:30:00Z","v":123,"vw":52.71},{"c":52.6108,"h":52.66,"l":52.6108,"n":12,"o":52.66,"t":"2026-09-09T19:15:00Z","v":1430,"vw":52.624651},{"c":52.67,"h":52.7,"l":52.62,"n":4,"o":52.62,"t":"2026-09-09T19:45:00Z","v":880,"vw":52.663162},{"c":52.64,"h":52.64,"l":52.64,"n":6,"o":52.64,"t":"2026-09-09T20:00:00Z","v":341,"vw":52.64},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-09-10T10:30:00Z","v":117,"vw":52.64},{"c":52.91,"h":53.03,"l":52.91,"n":11,"o":53.03,"t":"2026-09-10T13:30:00Z","v":1156,"vw":52.976135},{"c":52.899,"h":52.9127,"l":52.85,"n":7,"o":52.91,"t":"2026-09-10T13:45:00Z","v":6040,"vw":52.896532},{"c":52.88,"h":52.91,"l":52.78,"n":8,"o":52.78,"t":"2026-09-10T14:00:00Z","v":851,"vw":52.86625},{"c":52.885,"h":52.89,"l":52.825,"n":72,"o":52.89,"t":"2026-09-10T14:15:00Z","v":20453,"vw":52.848015},{"c":52.92,"h":52.935,"l":52.92,"n":6,"o":52.935,"t":"2026-09-10T14:30:00Z","v":589,"vw":52.928503},{"c":53.13,"h":53.13,"l":53.105,"n":2,"o":53.105,"t":"2026-09-10T14:45:00Z","v":429,"vw":53.11141},{"c":53.12,"h":53.12,"l":53.12,"n":3,"o":53.12,"t":"2026-09-10T15:00:00Z","v":324,"vw":53.12},{"c":53.215,"h":53.215,"l":53.215,"n":2,"o":53.215,"t":"2026-09-10T15:30:00Z","v":115,"vw":53.215},{"c":53.345,"h":53.345,"l":53.33,"n":8,"o":53.335,"t":"2026-09-10T15:45:00Z","v":981,"vw":53.34},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-09-10T16:00:00Z","v":480,"vw":53.3},{"c":53.37,"h":53.37,"l":53.37,"n":1,"o":53.37,"t":"2026-09-10T16:15:00Z","v":949,"vw":53.37},{"c":53.3331,"h":53.44,"l":53.27,"n":18,"o":53.35,"t":"2026-09-10T16:30:00Z","v":10528,"vw":53.366614},{"c":53.2,"h":53.28,"l":53.2,"n":19,"o":53.25,"t":"2026-09-10T16:45:00Z","v":2415,"vw":53.231205},{"c":53.3,"h":53.4,"l":53.3,"n":11,"o":53.39,"t":"2026-09-10T17:00:00Z","v":626,"vw":53.354953},{"c":53.4399,"h":53.4399,"l":53.26,"n":7,"o":53.355,"t":"2026-09-10T17:45:00Z","v":2325,"vw":53.381473},{"c":53.35,"h":53.45,"l":53.3401,"n":41,"o":53.415,"t":"2026-09-10T18:00:00Z","v":5108,"vw":53.373421},{"c":53.505,"h":53.52,"l":53.45,"n":16,"o":53.52,"t":"2026-09-10T18:15:00Z","v":1397,"vw":53.495904},{"c":53.395,"h":53.5,"l":53.395,"n":4,"o":53.5,"t":"2026-09-10T18:30:00Z","v":1466,"vw":53.490319},{"c":53.395,"h":53.395,"l":53.2801,"n":8,"o":53.2801,"t":"2026-09-10T18:45:00Z","v":1978,"vw":53.313511},{"c":53.4944,"h":53.4944,"l":53.39,"n":4,"o":53.41,"t":"2026-09-10T19:00:00Z","v":1880,"vw":53.466385},{"c":53.455,"h":53.455,"l":53.3501,"n":6,"o":53.3938,"t":"2026-09-10T19:15:00Z","v":527,"vw":53.397018},{"c":53.45,"h":53.46,"l":53.45,"n":5,"o":53.46,"t":"2026-09-10T19:30:00Z","v":491,"vw":53.4575},{"c":53.61,"h":53.61,"l":53.38,"n":28,"o":53.3806,"t":"2026-09-10T19:45:00Z","v":6998,"vw":53.438345},{"c":53.38,"h":53.38,"l":53.38,"n":5,"o":53.38,"t":"2026-09-10T20:00:00Z","v":186,"vw":53.38},{"c":52.955,"h":52.99,"l":52.955,"n":9,"o":52.99,"t":"2026-09-11T13:30:00Z","v":3054,"vw":52.969642},{"c":52.94,"h":52.94,"l":52.915,"n":3,"o":52.915,"t":"2026-09-11T14:00:00Z","v":1101,"vw":52.937727},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-11T14:15:00Z","v":111,"vw":53},{"c":52.88,"h":52.995,"l":52.88,"n":9,"o":52.995,"t":"2026-09-11T14:30:00Z","v":2905,"vw":52.953582},{"c":52.829,"h":52.83,"l":52.829,"n":6,"o":52.83,"t":"2026-09-11T15:00:00Z","v":277,"vw":52.829477},{"c":52.8199,"h":52.82,"l":52.78,"n":9,"o":52.78,"t":"2026-09-11T15:15:00Z","v":1335,"vw":52.813135},{"c":52.85,"h":52.85,"l":52.8218,"n":7,"o":52.8218,"t":"2026-09-11T15:30:00Z","v":741,"vw":52.837116},{"c":52.9999,"h":53.02,"l":52.905,"n":5,"o":52.905,"t":"2026-09-11T16:00:00Z","v":707,"vw":52.980545},{"c":52.8984,"h":52.8984,"l":52.8984,"n":1,"o":52.8984,"t":"2026-09-11T16:15:00Z","v":300,"vw":52.8984},{"c":52.8179,"h":52.8179,"l":52.8179,"n":1,"o":52.8179,"t":"2026-09-11T16:45:00Z","v":294,"vw":52.8179},{"c":52.69,"h":52.7721,"l":52.69,"n":3,"o":52.7721,"t":"2026-09-11T17:00:00Z","v":544,"vw":52.711621},{"c":52.685,"h":52.685,"l":52.685,"n":3,"o":52.685,"t":"2026-09-11T17:45:00Z","v":1892,"vw":52.685},{"c":52.645,"h":52.645,"l":52.645,"n":1,"o":52.645,"t":"2026-09-11T18:00:00Z","v":238,"vw":52.645},{"c":52.79,"h":52.79,"l":52.71,"n":4,"o":52.71,"t":"2026-09-11T18:15:00Z","v":833,"vw":52.735288},{"c":52.75,"h":52.75,"l":52.74,"n":5,"o":52.74,"t":"2026-09-11T18:30:00Z","v":555,"vw":52.741957},{"c":52.8213,"h":52.8213,"l":52.802,"n":2,"o":52.802,"t":"2026-09-11T18:45:00Z","v":440,"vw":52.810334},{"c":52.81,"h":52.81,"l":52.768,"n":5,"o":52.785,"t":"2026-09-11T19:00:00Z","v":1873,"vw":52.790338},{"c":52.815,"h":52.83,"l":52.81,"n":9,"o":52.81,"t":"2026-09-11T19:15:00Z","v":1710,"vw":52.815795},{"c":52.78,"h":52.78,"l":52.78,"n":2,"o":52.78,"t":"2026-09-11T19:30:00Z","v":101,"vw":52.78},{"c":52.78,"h":52.815,"l":52.77,"n":16,"o":52.78,"t":"2026-09-11T19:45:00Z","v":1308,"vw":52.786146},{"c":52.57,"h":52.57,"l":52.57,"n":3,"o":52.57,"t":"2026-09-11T20:00:00Z","v":2467,"vw":52.57},{"c":53.194,"h":53.194,"l":53.05,"n":8,"o":53.05,"t":"2026-09-14T13:30:00Z","v":1685,"vw":53.127692},{"c":53.3066,"h":53.3066,"l":53.1895,"n":13,"o":53.25,"t":"2026-09-14T14:00:00Z","v":1876,"vw":53.263061},{"c":53.21,"h":53.21,"l":53.21,"n":3,"o":53.21,"t":"2026-09-14T14:30:00Z","v":300,"vw":53.21},{"c":53.16,"h":53.16,"l":53.16,"n":2,"o":53.16,"t":"2026-09-14T14:45:00Z","v":220,"vw":53.16},{"c":52.835,"h":53.04,"l":52.72,"n":44,"o":53.04,"t":"2026-09-14T15:00:00Z","v":20024,"vw":52.988689},{"c":52.88,"h":52.88,"l":52.7743,"n":8,"o":52.87,"t":"2026-09-14T15:15:00Z","v":3295,"vw":52.840317},{"c":52.86,"h":52.88,"l":52.86,"n":18,"o":52.88,"t":"2026-09-14T15:30:00Z","v":2300,"vw":52.871828},{"c":52.865,"h":52.865,"l":52.865,"n":3,"o":52.865,"t":"2026-09-14T15:45:00Z","v":921,"vw":52.865},{"c":52.825,"h":52.825,"l":52.825,"n":1,"o":52.825,"t":"2026-09-14T16:00:00Z","v":260,"vw":52.825},{"c":52.96,"h":52.96,"l":52.84,"n":5,"o":52.84,"t":"2026-09-14T16:15:00Z","v":2910,"vw":52.944298},{"c":52.96,"h":52.96,"l":52.96,"n":2,"o":52.96,"t":"2026-09-14T16:30:00Z","v":405,"vw":52.96},{"c":52.795,"h":52.89,"l":52.72,"n":18,"o":52.89,"t":"2026-09-14T16:45:00Z","v":8167,"vw":52.867929},{"c":52.84,"h":52.84,"l":52.84,"n":1,"o":52.84,"t":"2026-09-14T17:15:00Z","v":100,"vw":52.84},{"c":52.751,"h":52.79,"l":52.751,"n":4,"o":52.79,"t":"2026-09-14T17:30:00Z","v":335,"vw":52.770918},{"c":52.79,"h":52.79,"l":52.79,"n":1,"o":52.79,"t":"2026-09-14T17:45:00Z","v":100,"vw":52.79},{"c":52.78,"h":52.8399,"l":52.78,"n":2,"o":52.8399,"t":"2026-09-14T18:00:00Z","v":873,"vw":52.812454},{"c":52.83,"h":52.83,"l":52.83,"n":1,"o":52.83,"t":"2026-09-14T18:15:00Z","v":185,"vw":52.83},{"c":52.705,"h":52.705,"l":52.705,"n":1,"o":52.705,"t":"2026-09-14T18:30:00Z","v":620,"vw":52.705},{"c":52.7072,"h":52.75,"l":52.67,"n":15,"o":52.75,"t":"2026-09-14T19:00:00Z","v":1669,"vw":52.709513},{"c":52.72,"h":52.72,"l":52.68,"n":10,"o":52.7,"t":"2026-09-14T19:15:00Z","v":763,"vw":52.705678},{"c":52.7594,"h":52.7594,"l":52.72,"n":2,"o":52.72,"t":"2026-09-14T19:30:00Z","v":849,"vw":52.746359},{"c":52.8,"h":52.8,"l":52.73,"n":12,"o":52.75,"t":"2026-09-14T19:45:00Z","v":1217,"vw":52.753636},{"c":52.84,"h":52.84,"l":52.84,"n":5,"o":52.84,"t":"2026-09-14T20:00:00Z","v":1605,"vw":52.84},{"c":53.2001,"h":53.2001,"l":53.16,"n":5,"o":53.16,"t":"2026-09-15T13:30:00Z","v":484,"vw":53.187466},{"c":53.241,"h":53.2517,"l":53.241,"n":2,"o":53.2517,"t":"2026-09-15T13:45:00Z","v":9334,"vw":53.248617},{"c":53.25,"h":53.25,"l":53.22,"n":46,"o":53.24,"t":"2026-09-15T14:00:00Z","v":25181,"vw":53.243917},{"c":53.27,"h":53.27,"l":53.21,"n":41,"o":53.21,"t":"2026-09-15T14:15:00Z","v":4140,"vw":53.235607},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-09-15T14:30:00Z","v":100,"vw":53.31},{"c":53.335,"h":53.4,"l":53.335,"n":117,"o":53.35,"t":"2026-09-15T14:45:00Z","v":24820,"vw":53.385134},{"c":53.34,"h":53.4,"l":53.335,"n":19,"o":53.4,"t":"2026-09-15T15:00:00Z","v":1376,"vw":53.383566},{"c":53.39,"h":53.4,"l":53.35,"n":14,"o":53.38,"t":"2026-09-15T15:15:00Z","v":2242,"vw":53.367684},{"c":53.32,"h":53.345,"l":53.31,"n":10,"o":53.345,"t":"2026-09-15T15:30:00Z","v":984,"vw":53.317678},{"c":53.32,"h":53.32,"l":53.26,"n":9,"o":53.26,"t":"2026-09-15T15:45:00Z","v":1713,"vw":53.291243},{"c":53.3505,"h":53.3505,"l":53.34,"n":11,"o":53.34,"t":"2026-09-15T16:00:00Z","v":1132,"vw":53.34642},{"c":53.41,"h":53.41,"l":53.4,"n":7,"o":53.4,"t":"2026-09-15T16:15:00Z","v":433,"vw":53.40365},{"c":53.5,"h":53.5,"l":53.49,"n":3,"o":53.49,"t":"2026-09-15T16:30:00Z","v":277,"vw":53.496196},{"c":53.485,"h":53.485,"l":53.485,"n":2,"o":53.485,"t":"2026-09-15T16:45:00Z","v":1187,"vw":53.485},{"c":53.53,"h":53.5337,"l":53.5,"n":3,"o":53.5,"t":"2026-09-15T17:00:00Z","v":942,"vw":53.527302},{"c":53.55,"h":53.57,"l":53.53,"n":33,"o":53.56,"t":"2026-09-15T17:15:00Z","v":5867,"vw":53.562771},{"c":53.565,"h":53.57,"l":53.565,"n":3,"o":53.57,"t":"2026-09-15T17:30:00Z","v":341,"vw":53.567041},{"c":53.56,"h":53.56,"l":53.56,"n":2,"o":53.56,"t":"2026-09-15T18:00:00Z","v":123,"vw":53.56},{"c":53.57,"h":53.57,"l":53.57,"n":1,"o":53.57,"t":"2026-09-15T18:15:00Z","v":1000,"vw":53.57},{"c":53.57,"h":53.57,"l":53.545,"n":4,"o":53.545,"t":"2026-09-15T18:30:00Z","v":457,"vw":53.556341},{"c":53.535,"h":53.5597,"l":53.535,"n":7,"o":53.55,"t":"2026-09-15T18:45:00Z","v":2375,"vw":53.552548},{"c":53.5099,"h":53.51,"l":53.5099,"n":6,"o":53.51,"t":"2026-09-15T19:00:00Z","v":1499,"vw":53.509956},{"c":53.495,"h":53.51,"l":53.49,"n":11,"o":53.51,"t":"2026-09-15T19:15:00Z","v":1019,"vw":53.49726},{"c":53.5087,"h":53.5087,"l":53.49,"n":6,"o":53.49,"t":"2026-09-15T19:30:00Z","v":742,"vw":53.493585},{"c":53.57,"h":53.57,"l":53.5099,"n":84,"o":53.5099,"t":"2026-09-15T19:45:00Z","v":12613,"vw":53.548867},{"c":53.58,"h":53.58,"l":53.58,"n":3,"o":53.58,"t":"2026-09-15T20:00:00Z","v":12675,"vw":53.58},{"c":53.62,"h":53.62,"l":53.62,"n":3,"o":53.62,"t":"2026-09-16T13:30:00Z","v":234,"vw":53.62},{"c":53.54,"h":53.54,"l":53.46,"n":2,"o":53.46,"t":"2026-09-16T14:00:00Z","v":200,"vw":53.5},{"c":53.1186,"h":53.32,"l":53.1186,"n":5,"o":53.32,"t":"2026-09-16T15:00:00Z","v":1720,"vw":53.2962},{"c":53.0833,"h":53.105,"l":53.0112,"n":30,"o":53.045,"t":"2026-09-16T15:15:00Z","v":5585,"vw":53.07721},{"c":53.24,"h":53.24,"l":53.145,"n":6,"o":53.145,"t":"2026-09-16T15:30:00Z","v":665,"vw":53.175833},{"c":53.18,"h":53.18,"l":53.13,"n":16,"o":53.14,"t":"2026-09-16T15:45:00Z","v":19176,"vw":53.14049},{"c":53.185,"h":53.185,"l":53.12,"n":7,"o":53.13,"t":"2026-09-16T16:00:00Z","v":537,"vw":53.143889},{"c":53.205,"h":53.21,"l":53.185,"n":21,"o":53.185,"t":"2026-09-16T16:15:00Z","v":1612,"vw":53.196286},{"c":53.2267,"h":53.2267,"l":53.205,"n":2,"o":53.205,"t":"2026-09-16T16:30:00Z","v":768,"vw":53.217602},{"c":53.205,"h":53.205,"l":53.16,"n":7,"o":53.16,"t":"2026-09-16T16:45:00Z","v":839,"vw":53.18685},{"c":53.191,"h":53.191,"l":53.191,"n":1,"o":53.191,"t":"2026-09-16T17:15:00Z","v":432,"vw":53.191},{"c":53.13,"h":53.13,"l":53.13,"n":5,"o":53.13,"t":"2026-09-16T17:45:00Z","v":1000,"vw":53.13},{"c":53.08,"h":53.14,"l":53.08,"n":6,"o":53.1,"t":"2026-09-16T18:00:00Z","v":600,"vw":53.098333},{"c":53.135,"h":53.135,"l":53.08,"n":9,"o":53.135,"t":"2026-09-16T18:15:00Z","v":1300,"vw":53.122308},{"c":53.065,"h":53.195,"l":53.065,"n":9,"o":53.195,"t":"2026-09-16T18:30:00Z","v":1162,"vw":53.129857},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-09-16T18:45:00Z","v":124,"vw":53.07},{"c":53.075,"h":53.11,"l":53.075,"n":5,"o":53.11,"t":"2026-09-16T19:00:00Z","v":1509,"vw":53.091236},{"c":53.025,"h":53.1399,"l":53,"n":8,"o":53.0001,"t":"2026-09-16T19:15:00Z","v":4440,"vw":53.121994},{"c":53.005,"h":53.025,"l":53.005,"n":3,"o":53.025,"t":"2026-09-16T19:30:00Z","v":327,"vw":53.018333},{"c":53.24,"h":53.24,"l":53.24,"n":3,"o":53.24,"t":"2026-09-16T20:00:00Z","v":216,"vw":53.24},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-09-17T13:45:00Z","v":250,"vw":52.97},{"c":52.9609,"h":52.9609,"l":52.9609,"n":1,"o":52.9609,"t":"2026-09-17T14:00:00Z","v":152,"vw":52.9609},{"c":52.92,"h":53.03,"l":52.91,"n":36,"o":52.92,"t":"2026-09-17T14:30:00Z","v":7617,"vw":52.954766},{"c":52.96,"h":52.96,"l":52.96,"n":7,"o":52.96,"t":"2026-09-17T14:45:00Z","v":700,"vw":52.96},{"c":52.985,"h":52.985,"l":52.97,"n":10,"o":52.97,"t":"2026-09-17T15:15:00Z","v":1092,"vw":52.982212},{"c":52.985,"h":52.985,"l":52.985,"n":1,"o":52.985,"t":"2026-09-17T15:30:00Z","v":1012,"vw":52.985},{"c":53.0006,"h":53.0059,"l":52.955,"n":6,"o":52.9601,"t":"2026-09-17T15:45:00Z","v":3630,"vw":52.980946},{"c":53.0199,"h":53.0199,"l":53.0199,"n":1,"o":53.0199,"t":"2026-09-17T16:00:00Z","v":100,"vw":53.0199},{"c":53,"h":53,"l":52.96,"n":10,"o":52.97,"t":"2026-09-17T16:15:00Z","v":1426,"vw":52.971429},{"c":53.0275,"h":53.0275,"l":52.9322,"n":5,"o":52.96,"t":"2026-09-17T16:30:00Z","v":893,"vw":52.965537},{"c":53.105,"h":53.13,"l":53.04,"n":4,"o":53.13,"t":"2026-09-17T16:45:00Z","v":523,"vw":53.104299},{"c":53.165,"h":53.165,"l":53.165,"n":1,"o":53.165,"t":"2026-09-17T17:00:00Z","v":100,"vw":53.165},{"c":53.1681,"h":53.1681,"l":53.1681,"n":1,"o":53.1681,"t":"2026-09-17T17:15:00Z","v":120,"vw":53.1681},{"c":53.18,"h":53.18,"l":53.13,"n":13,"o":53.13,"t":"2026-09-17T17:30:00Z","v":1239,"vw":53.175833},{"c":53.18,"h":53.18,"l":53.18,"n":2,"o":53.18,"t":"2026-09-17T17:45:00Z","v":102,"vw":53.18},{"c":53.11,"h":53.23,"l":53.11,"n":5,"o":53.23,"t":"2026-09-17T18:00:00Z","v":500,"vw":53.172},{"c":53.115,"h":53.115,"l":53.115,"n":3,"o":53.115,"t":"2026-09-17T18:15:00Z","v":379,"vw":53.115},{"c":53.02,"h":53.075,"l":53.02,"n":2,"o":53.075,"t":"2026-09-17T18:45:00Z","v":2092,"vw":53.023023},{"c":53,"h":53.02,"l":52.93,"n":8,"o":53.02,"t":"2026-09-17T19:00:00Z","v":1701,"vw":52.960075},{"c":52.925,"h":52.9321,"l":52.92,"n":13,"o":52.93,"t":"2026-09-17T19:15:00Z","v":1574,"vw":52.925497},{"c":52.8912,"h":52.925,"l":52.8912,"n":7,"o":52.925,"t":"2026-09-17T19:30:00Z","v":3605,"vw":52.91138},{"c":52.905,"h":52.925,"l":52.87,"n":7,"o":52.925,"t":"2026-09-17T19:45:00Z","v":971,"vw":52.904476},{"c":52.94,"h":52.94,"l":52.94,"n":4,"o":52.94,"t":"2026-09-17T20:00:00Z","v":567,"vw":52.94},{"c":53.03,"h":53.13,"l":53.03,"n":7,"o":53.13,"t":"2026-09-18T13:30:00Z","v":1006,"vw":53.09696},{"c":53,"h":53.03,"l":52.9607,"n":5,"o":53.03,"t":"2026-09-18T13:45:00Z","v":1337,"vw":53.005313},{"c":53.002,"h":53.002,"l":53.002,"n":1,"o":53.002,"t":"2026-09-18T14:00:00Z","v":100,"vw":53.002},{"c":52.9564,"h":52.9564,"l":52.932,"n":2,"o":52.932,"t":"2026-09-18T14:30:00Z","v":217,"vw":52.943919},{"c":52.92,"h":52.92,"l":52.915,"n":4,"o":52.915,"t":"2026-09-18T15:00:00Z","v":7841,"vw":52.918005},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-09-18T15:30:00Z","v":3708,"vw":52.9},{"c":52.935,"h":52.935,"l":52.935,"n":1,"o":52.935,"t":"2026-09-18T15:45:00Z","v":2917,"vw":52.935},{"c":52.725,"h":52.725,"l":52.7,"n":7,"o":52.7114,"t":"2026-09-18T16:45:00Z","v":1015,"vw":52.713425},{"c":52.78,"h":52.78,"l":52.78,"n":3,"o":52.78,"t":"2026-09-18T17:00:00Z","v":622,"vw":52.78},{"c":52.6914,"h":52.77,"l":52.6914,"n":8,"o":52.75,"t":"2026-09-18T17:15:00Z","v":2601,"vw":52.728661},{"c":52.72,"h":52.77,"l":52.72,"n":24,"o":52.77,"t":"2026-09-18T17:30:00Z","v":3689,"vw":52.760353},{"c":52.775,"h":52.775,"l":52.775,"n":1,"o":52.775,"t":"2026-09-18T17:45:00Z","v":673,"vw":52.775},{"c":52.82,"h":52.82,"l":52.7483,"n":3,"o":52.7483,"t":"2026-09-18T18:00:00Z","v":510,"vw":52.763395},{"c":52.835,"h":52.835,"l":52.775,"n":9,"o":52.775,"t":"2026-09-18T18:15:00Z","v":997,"vw":52.789969},{"c":52.85,"h":52.9,"l":52.85,"n":8,"o":52.9,"t":"2026-09-18T18:30:00Z","v":986,"vw":52.864631},{"c":52.73,"h":52.79,"l":52.7,"n":11,"o":52.79,"t":"2026-09-18T18:45:00Z","v":1730,"vw":52.724302},{"c":52.735,"h":52.735,"l":52.735,"n":3,"o":52.735,"t":"2026-09-18T19:00:00Z","v":585,"vw":52.735},{"c":52.76,"h":52.789,"l":52.735,"n":12,"o":52.789,"t":"2026-09-18T19:15:00Z","v":2488,"vw":52.757085},{"c":52.74,"h":52.74,"l":52.74,"n":5,"o":52.74,"t":"2026-09-18T19:30:00Z","v":2879,"vw":52.74},{"c":52.72,"h":52.8,"l":52.68,"n":29,"o":52.77,"t":"2026-09-18T19:45:00Z","v":3479,"vw":52.727283},{"c":52.7,"h":52.7,"l":52.7,"n":4,"o":52.7,"t":"2026-09-18T20:00:00Z","v":928,"vw":52.7},{"c":52.575,"h":52.59,"l":52.53,"n":11,"o":52.53,"t":"2026-09-21T13:30:00Z","v":24679,"vw":52.589436},{"c":52.539,"h":52.59,"l":52.5259,"n":9,"o":52.54,"t":"2026-09-21T13:45:00Z","v":2995,"vw":52.563137},{"c":52.45,"h":52.45,"l":52.44,"n":6,"o":52.45,"t":"2026-09-21T14:00:00Z","v":701,"vw":52.448571},{"c":52.44,"h":52.45,"l":52.44,"n":4,"o":52.45,"t":"2026-09-21T14:15:00Z","v":413,"vw":52.4475},{"c":52.36,"h":52.43,"l":52.36,"n":15,"o":52.43,"t":"2026-09-21T14:30:00Z","v":1650,"vw":52.367194},{"c":52.445,"h":52.445,"l":52.38,"n":3,"o":52.38,"t":"2026-09-21T14:45:00Z","v":411,"vw":52.419124},{"c":52.4601,"h":52.4601,"l":52.4361,"n":8,"o":52.4361,"t":"2026-09-21T15:15:00Z","v":871,"vw":52.449628},{"c":52.48,"h":52.4904,"l":52.48,"n":5,"o":52.4904,"t":"2026-09-21T15:30:00Z","v":862,"vw":52.482971},{"c":52.45,"h":52.49,"l":52.45,"n":26,"o":52.49,"t":"2026-09-21T15:45:00Z","v":8582,"vw":52.489048},{"c":52.48,"h":52.525,"l":52.465,"n":8,"o":52.525,"t":"2026-09-21T16:00:00Z","v":1150,"vw":52.502341},{"c":52.33,"h":52.345,"l":52.32,"n":6,"o":52.345,"t":"2026-09-21T16:15:00Z","v":394,"vw":52.331006},{"c":52.29,"h":52.36,"l":52.29,"n":3,"o":52.36,"t":"2026-09-21T16:30:00Z","v":1258,"vw":52.299833},{"c":52.29,"h":52.29,"l":52.29,"n":2,"o":52.29,"t":"2026-09-21T16:45:00Z","v":380,"vw":52.29},{"c":52.3401,"h":52.3601,"l":52.3401,"n":3,"o":52.3601,"t":"2026-09-21T17:00:00Z","v":1141,"vw":52.348672},{"c":52.32,"h":52.32,"l":52.3199,"n":4,"o":52.3199,"t":"2026-09-21T17:15:00Z","v":568,"vw":52.319953},{"c":52.41,"h":52.41,"l":52.36,"n":3,"o":52.36,"t":"2026-09-21T17:30:00Z","v":446,"vw":52.384865},{"c":52.48,"h":52.49,"l":52.48,"n":9,"o":52.48,"t":"2026-09-21T18:00:00Z","v":1821,"vw":52.481111},{"c":52.49,"h":52.5264,"l":52.49,"n":2,"o":52.5264,"t":"2026-09-21T18:30:00Z","v":252,"vw":52.511956},{"c":52.55,"h":52.55,"l":52.51,"n":3,"o":52.51,"t":"2026-09-21T18:45:00Z","v":291,"vw":52.523841},{"c":52.51,"h":52.57,"l":52.51,"n":8,"o":52.57,"t":"2026-09-21T19:00:00Z","v":2362,"vw":52.54041},{"c":52.54,"h":52.555,"l":52.54,"n":9,"o":52.55,"t":"2026-09-21T19:15:00Z","v":919,"vw":52.547335},{"c":52.47,"h":52.475,"l":52.47,"n":2,"o":52.475,"t":"2026-09-21T19:30:00Z","v":250,"vw":52.473},{"c":52.48,"h":52.48,"l":52.44,"n":16,"o":52.48,"t":"2026-09-21T19:45:00Z","v":962,"vw":52.46},{"c":52.44,"h":52.44,"l":52.44,"n":4,"o":52.44,"t":"2026-09-21T20:00:00Z","v":1596,"vw":52.44},{"c":52.33,"h":52.33,"l":52.26,"n":10,"o":52.26,"t":"2026-09-22T13:30:00Z","v":560,"vw":52.29492},{"c":52.4,"h":52.4,"l":52.4,"n":8,"o":52.4,"t":"2026-09-22T14:00:00Z","v":3775,"vw":52.4},{"c":52.46,"h":52.46,"l":52.455,"n":3,"o":52.455,"t":"2026-09-22T14:15:00Z","v":291,"vw":52.457362},{"c":52.65,"h":52.65,"l":52.46,"n":28,"o":52.46,"t":"2026-09-22T14:30:00Z","v":3108,"vw":52.575423},{"c":52.56,"h":52.58,"l":52.56,"n":3,"o":52.58,"t":"2026-09-22T15:00:00Z","v":977,"vw":52.570235},{"c":52.68,"h":52.7,"l":52.68,"n":3,"o":52.7,"t":"2026-09-22T16:00:00Z","v":256,"vw":52.692063},{"c":52.695,"h":52.695,"l":52.695,"n":1,"o":52.695,"t":"2026-09-22T16:30:00Z","v":894,"vw":52.695},{"c":52.625,"h":52.625,"l":52.61,"n":6,"o":52.61,"t":"2026-09-22T16:45:00Z","v":800,"vw":52.611875},{"c":52.6407,"h":52.6407,"l":52.6407,"n":1,"o":52.6407,"t":"2026-09-22T17:00:00Z","v":110,"vw":52.6407},{"c":52.6301,"h":52.6301,"l":52.6301,"n":1,"o":52.6301,"t":"2026-09-22T17:15:00Z","v":105,"vw":52.6301},{"c":52.61,"h":52.61,"l":52.61,"n":1,"o":52.61,"t":"2026-09-22T17:30:00Z","v":103,"vw":52.61},{"c":52.53,"h":52.615,"l":52.53,"n":9,"o":52.615,"t":"2026-09-22T17:45:00Z","v":964,"vw":52.577712},{"c":52.4944,"h":52.4944,"l":52.46,"n":9,"o":52.49,"t":"2026-09-22T18:00:00Z","v":2240,"vw":52.492467},{"c":52.625,"h":52.625,"l":52.625,"n":2,"o":52.625,"t":"2026-09-22T18:30:00Z","v":1901,"vw":52.625},{"c":52.665,"h":52.665,"l":52.665,"n":1,"o":52.665,"t":"2026-09-22T18:45:00Z","v":289,"vw":52.665},{"c":52.6,"h":52.67,"l":52.6,"n":16,"o":52.6672,"t":"2026-09-22T19:15:00Z","v":4410,"vw":52.633473},{"c":52.535,"h":52.535,"l":52.53,"n":2,"o":52.53,"t":"2026-09-22T19:45:00Z","v":2020,"vw":52.534752},{"c":52.64,"h":52.64,"l":52.64,"n":3,"o":52.64,"t":"2026-09-22T20:00:00Z","v":599,"vw":52.64},{"c":52.47,"h":52.6386,"l":52.47,"n":23,"o":52.56,"t":"2026-09-23T13:30:00Z","v":2569,"vw":52.516379},{"c":52.465,"h":52.465,"l":52.465,"n":2,"o":52.465,"t":"2026-09-23T14:00:00Z","v":1921,"vw":52.465},{"c":52.505,"h":52.505,"l":52.505,"n":1,"o":52.505,"t":"2026-09-23T14:30:00Z","v":234,"vw":52.505},{"c":52.4954,"h":52.5603,"l":52.4954,"n":4,"o":52.5603,"t":"2026-09-23T14:45:00Z","v":1436,"vw":52.531557},{"c":52.475,"h":52.475,"l":52.475,"n":1,"o":52.475,"t":"2026-09-23T15:00:00Z","v":204,"vw":52.475},{"c":52.63,"h":52.63,"l":52.4619,"n":5,"o":52.4619,"t":"2026-09-23T15:15:00Z","v":586,"vw":52.555313},{"c":52.6853,"h":52.6853,"l":52.6853,"n":1,"o":52.6853,"t":"2026-09-23T15:30:00Z","v":198,"vw":52.6853},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-09-23T16:00:00Z","v":360,"vw":52.62},{"c":52.62,"h":52.62,"l":52.62,"n":3,"o":52.62,"t":"2026-09-23T16:15:00Z","v":178,"vw":52.62},{"c":52.58,"h":52.64,"l":52.5123,"n":5,"o":52.64,"t":"2026-09-23T16:45:00Z","v":830,"vw":52.580072},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-09-23T17:00:00Z","v":114,"vw":52.56},{"c":52.5144,"h":52.5144,"l":52.5144,"n":1,"o":52.5144,"t":"2026-09-23T17:15:00Z","v":435,"vw":52.5144},{"c":52.73,"h":52.73,"l":52.65,"n":6,"o":52.65,"t":"2026-09-23T17:30:00Z","v":288,"vw":52.690784},{"c":52.65,"h":52.65,"l":52.65,"n":2,"o":52.65,"t":"2026-09-23T17:45:00Z","v":104,"vw":52.65},{"c":52.5598,"h":52.5598,"l":52.5598,"n":1,"o":52.5598,"t":"2026-09-23T18:00:00Z","v":474,"vw":52.5598},{"c":52.5538,"h":52.59,"l":52.5537,"n":4,"o":52.5537,"t":"2026-09-23T18:15:00Z","v":543,"vw":52.571836},{"c":52.745,"h":52.7799,"l":52.7,"n":4,"o":52.7,"t":"2026-09-23T18:30:00Z","v":974,"vw":52.757649},{"c":52.83,"h":52.83,"l":52.83,"n":1,"o":52.83,"t":"2026-09-23T18:45:00Z","v":161,"vw":52.83},{"c":52.705,"h":52.7387,"l":52.705,"n":4,"o":52.7387,"t":"2026-09-23T19:00:00Z","v":1388,"vw":52.732219},{"c":52.65,"h":52.7202,"l":52.65,"n":15,"o":52.6999,"t":"2026-09-23T19:15:00Z","v":2849,"vw":52.687899},{"c":52.8,"h":52.8,"l":52.8,"n":5,"o":52.8,"t":"2026-09-23T19:30:00Z","v":1037,"vw":52.8},{"c":52.83,"h":52.83,"l":52.764,"n":17,"o":52.764,"t":"2026-09-23T19:45:00Z","v":760,"vw":52.787488},{"c":52.8,"h":52.8,"l":52.8,"n":4,"o":52.8,"t":"2026-09-23T20:00:00Z","v":1754,"vw":52.8},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-09-24T11:15:00Z","v":100,"vw":52.7},{"c":52.86,"h":52.86,"l":52.86,"n":5,"o":52.86,"t":"2026-09-24T13:30:00Z","v":180,"vw":52.86},{"c":52.83,"h":52.83,"l":52.83,"n":2,"o":52.83,"t":"2026-09-24T13:45:00Z","v":300,"vw":52.83},{"c":52.84,"h":52.84,"l":52.83,"n":2,"o":52.83,"t":"2026-09-24T14:00:00Z","v":200,"vw":52.835},{"c":52.9264,"h":52.9264,"l":52.9264,"n":1,"o":52.9264,"t":"2026-09-24T14:15:00Z","v":1022,"vw":52.9264},{"c":52.9575,"h":52.9575,"l":52.9575,"n":2,"o":52.9575,"t":"2026-09-24T14:30:00Z","v":198,"vw":52.9575},{"c":53.13,"h":53.13,"l":53.13,"n":5,"o":53.13,"t":"2026-09-24T14:45:00Z","v":350,"vw":53.13},{"c":53.245,"h":53.245,"l":53.215,"n":21,"o":53.215,"t":"2026-09-24T15:00:00Z","v":1945,"vw":53.243421},{"c":53.355,"h":53.355,"l":53.355,"n":1,"o":53.355,"t":"2026-09-24T15:15:00Z","v":374,"vw":53.355},{"c":53.385,"h":53.4665,"l":53.385,"n":6,"o":53.4401,"t":"2026-09-24T16:00:00Z","v":480,"vw":53.436042},{"c":53.31,"h":53.32,"l":53.29,"n":29,"o":53.31,"t":"2026-09-24T16:15:00Z","v":16040,"vw":53.297341},{"c":52.9201,"h":52.98,"l":52.9201,"n":14,"o":52.955,"t":"2026-09-24T16:45:00Z","v":2238,"vw":52.949249},{"c":52.9999,"h":53.07,"l":52.97,"n":23,"o":53.06,"t":"2026-09-24T17:00:00Z","v":3980,"vw":53.028341},{"c":53.12,"h":53.15,"l":53.045,"n":10,"o":53.045,"t":"2026-09-24T17:15:00Z","v":987,"vw":53.120727},{"c":53.11,"h":53.14,"l":53.11,"n":4,"o":53.14,"t":"2026-09-24T18:00:00Z","v":751,"vw":53.117143},{"c":53.0999,"h":53.0999,"l":53.0999,"n":2,"o":53.0999,"t":"2026-09-24T18:15:00Z","v":103,"vw":53.0999},{"c":52.98,"h":52.98,"l":52.98,"n":1,"o":52.98,"t":"2026-09-24T18:30:00Z","v":100,"vw":52.98},{"c":52.91,"h":52.99,"l":52.91,"n":3,"o":52.99,"t":"2026-09-24T18:45:00Z","v":1110,"vw":52.917273},{"c":53.115,"h":53.115,"l":53.115,"n":3,"o":53.115,"t":"2026-09-24T19:00:00Z","v":140,"vw":53.115},{"c":53.13,"h":53.13,"l":53.0992,"n":4,"o":53.0992,"t":"2026-09-24T19:15:00Z","v":698,"vw":53.109467},{"c":53.15,"h":53.15,"l":53.111,"n":24,"o":53.111,"t":"2026-09-24T19:45:00Z","v":1570,"vw":53.135129},{"c":53.2,"h":53.2,"l":53.2,"n":3,"o":53.2,"t":"2026-09-24T20:00:00Z","v":1950,"vw":53.2},{"c":52.3997,"h":52.41,"l":52.36,"n":11,"o":52.36,"t":"2026-09-25T13:30:00Z","v":732,"vw":52.39355},{"c":52.4251,"h":52.4251,"l":52.32,"n":15,"o":52.32,"t":"2026-09-25T14:15:00Z","v":1630,"vw":52.385639},{"c":52.545,"h":52.545,"l":52.513,"n":5,"o":52.513,"t":"2026-09-25T14:45:00Z","v":384,"vw":52.535274},{"c":52.565,"h":52.565,"l":52.565,"n":1,"o":52.565,"t":"2026-09-25T15:00:00Z","v":135,"vw":52.565},{"c":52.62,"h":52.62,"l":52.51,"n":4,"o":52.51,"t":"2026-09-25T15:15:00Z","v":2939,"vw":52.551011},{"c":52.55,"h":52.6699,"l":52.55,"n":5,"o":52.6699,"t":"2026-09-25T15:30:00Z","v":1883,"vw":52.564524},{"c":52.4039,"h":52.4039,"l":52.4039,"n":1,"o":52.4039,"t":"2026-09-25T15:45:00Z","v":1160,"vw":52.4039},{"c":52.27,"h":52.27,"l":52.27,"n":3,"o":52.27,"t":"2026-09-25T16:00:00Z","v":106,"vw":52.27},{"c":52.1999,"h":52.1999,"l":52.1999,"n":1,"o":52.1999,"t":"2026-09-25T16:15:00Z","v":839,"vw":52.1999},{"c":52.3098,"h":52.35,"l":52.24,"n":55,"o":52.24,"t":"2026-09-25T16:30:00Z","v":39135,"vw":52.27692},{"c":52.1949,"h":52.245,"l":52.1949,"n":5,"o":52.245,"t":"2026-09-25T16:45:00Z","v":572,"vw":52.20498},{"c":52.24,"h":52.255,"l":52.2009,"n":7,"o":52.23,"t":"2026-09-25T17:00:00Z","v":832,"vw":52.230366},{"c":52.255,"h":52.255,"l":52.235,"n":4,"o":52.235,"t":"2026-09-25T17:15:00Z","v":2415,"vw":52.238413},{"c":52.34,"h":52.36,"l":52.3138,"n":9,"o":52.35,"t":"2026-09-25T17:30:00Z","v":1451,"vw":52.339144},{"c":52.38,"h":52.5,"l":52.37,"n":78,"o":52.37,"t":"2026-09-25T18:00:00Z","v":10556,"vw":52.452145},{"c":52.36,"h":52.37,"l":52.36,"n":20,"o":52.37,"t":"2026-09-25T18:15:00Z","v":1110,"vw":52.367143},{"c":52.39,"h":52.42,"l":52.39,"n":19,"o":52.415,"t":"2026-09-25T18:30:00Z","v":3432,"vw":52.401844},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-09-25T18:45:00Z","v":211,"vw":52.52},{"c":52.46,"h":52.46,"l":52.43,"n":7,"o":52.43,"t":"2026-09-25T19:00:00Z","v":1200,"vw":52.448025},{"c":52.52,"h":52.52,"l":52.485,"n":4,"o":52.485,"t":"2026-09-25T19:15:00Z","v":322,"vw":52.508333},{"c":52.48,"h":52.55,"l":52.48,"n":26,"o":52.55,"t":"2026-09-25T19:30:00Z","v":1887,"vw":52.492336},{"c":52.49,"h":52.59,"l":52.49,"n":26,"o":52.53,"t":"2026-09-25T19:45:00Z","v":4041,"vw":52.529486},{"c":52.54,"h":52.78,"l":52.54,"n":5,"o":52.78,"t":"2026-09-25T20:00:00Z","v":6463,"vw":52.77616},{"c":52.135,"h":52.25,"l":52.1,"n":20,"o":52.25,"t":"2026-09-28T13:30:00Z","v":1860,"vw":52.145779},{"c":52.01,"h":52.19,"l":52.01,"n":9,"o":52.185,"t":"2026-09-28T13:45:00Z","v":426,"vw":52.128333},{"c":51.895,"h":51.895,"l":51.895,"n":6,"o":51.895,"t":"2026-09-28T14:00:00Z","v":365,"vw":51.895},{"c":51.8801,"h":51.89,"l":51.85,"n":15,"o":51.89,"t":"2026-09-28T14:15:00Z","v":1968,"vw":51.862248},{"c":51.92,"h":51.925,"l":51.92,"n":3,"o":51.925,"t":"2026-09-28T14:30:00Z","v":1035,"vw":51.920544},{"c":51.99,"h":51.99,"l":51.93,"n":18,"o":51.93,"t":"2026-09-28T14:45:00Z","v":3484,"vw":51.955883},{"c":52.03,"h":52.06,"l":52.03,"n":7,"o":52.06,"t":"2026-09-28T15:00:00Z","v":970,"vw":52.033745},{"c":52.06,"h":52.06,"l":52,"n":8,"o":52,"t":"2026-09-28T15:15:00Z","v":728,"vw":52.016483},{"c":52.015,"h":52.015,"l":52.015,"n":1,"o":52.015,"t":"2026-09-28T15:30:00Z","v":789,"vw":52.015},{"c":51.66,"h":51.94,"l":51.64,"n":56,"o":51.94,"t":"2026-09-28T16:15:00Z","v":15110,"vw":51.873411},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-09-28T16:30:00Z","v":797,"vw":51.82},{"c":51.78,"h":51.78,"l":51.715,"n":6,"o":51.715,"t":"2026-09-28T16:45:00Z","v":3430,"vw":51.773824},{"c":51.5212,"h":51.82,"l":51.5212,"n":29,"o":51.76,"t":"2026-09-28T17:00:00Z","v":9252,"vw":51.765285},{"c":51.5825,"h":51.5825,"l":51.55,"n":6,"o":51.55,"t":"2026-09-28T17:15:00Z","v":404,"vw":51.571446},{"c":51.7151,"h":51.84,"l":51.7151,"n":4,"o":51.725,"t":"2026-09-28T17:30:00Z","v":1751,"vw":51.740319},{"c":51.73,"h":51.84,"l":51.65,"n":15,"o":51.76,"t":"2026-09-28T17:45:00Z","v":3578,"vw":51.734726},{"c":51.64,"h":51.7527,"l":51.64,"n":14,"o":51.7527,"t":"2026-09-28T18:00:00Z","v":1087,"vw":51.655902},{"c":51.7,"h":51.705,"l":51.7,"n":2,"o":51.705,"t":"2026-09-28T18:15:00Z","v":267,"vw":51.703127},{"c":51.69,"h":51.69,"l":51.62,"n":13,"o":51.62,"t":"2026-09-28T18:30:00Z","v":3205,"vw":51.647547},{"c":51.7222,"h":51.7222,"l":51.715,"n":2,"o":51.715,"t":"2026-09-28T19:00:00Z","v":209,"vw":51.718445},{"c":51.8371,"h":51.8371,"l":51.75,"n":9,"o":51.75,"t":"2026-09-28T19:15:00Z","v":924,"vw":51.790199},{"c":51.77,"h":51.8799,"l":51.77,"n":7,"o":51.8,"t":"2026-09-28T19:30:00Z","v":874,"vw":51.812485},{"c":51.73,"h":51.77,"l":51.73,"n":28,"o":51.76,"t":"2026-09-28T19:45:00Z","v":3633,"vw":51.748772},{"c":51.74,"h":51.74,"l":51.74,"n":3,"o":51.74,"t":"2026-09-28T20:00:00Z","v":619,"vw":51.74},{"c":51.24,"h":51.25,"l":51.23,"n":21,"o":51.25,"t":"2026-09-29T13:30:00Z","v":1737,"vw":51.241368},{"c":51.2314,"h":51.2314,"l":51.2314,"n":1,"o":51.2314,"t":"2026-09-29T13:45:00Z","v":100,"vw":51.2314},{"c":51.33,"h":51.34,"l":51.295,"n":9,"o":51.3134,"t":"2026-09-29T14:00:00Z","v":901,"vw":51.320691},{"c":51.3401,"h":51.35,"l":51.3401,"n":7,"o":51.35,"t":"2026-09-29T14:15:00Z","v":445,"vw":51.342978},{"c":51.27,"h":51.33,"l":51.27,"n":20,"o":51.325,"t":"2026-09-29T14:30:00Z","v":6005,"vw":51.321062},{"c":51.365,"h":51.365,"l":51.34,"n":7,"o":51.34,"t":"2026-09-29T14:45:00Z","v":642,"vw":51.3525},{"c":51.34,"h":51.34,"l":51.34,"n":5,"o":51.34,"t":"2026-09-29T15:00:00Z","v":406,"vw":51.34},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-09-29T15:30:00Z","v":128,"vw":51.46},{"c":51.41,"h":51.44,"l":51.305,"n":17,"o":51.44,"t":"2026-09-29T15:45:00Z","v":6854,"vw":51.334683},{"c":51.4,"h":51.4428,"l":51.4,"n":5,"o":51.4428,"t":"2026-09-29T16:45:00Z","v":1837,"vw":51.40968},{"c":51.469,"h":51.469,"l":51.469,"n":1,"o":51.469,"t":"2026-09-29T17:15:00Z","v":230,"vw":51.469},{"c":51.33,"h":51.43,"l":51.33,"n":3,"o":51.43,"t":"2026-09-29T18:00:00Z","v":308,"vw":51.378052},{"c":51.375,"h":51.375,"l":51.375,"n":4,"o":51.375,"t":"2026-09-29T18:30:00Z","v":459,"vw":51.375},{"c":51.31,"h":51.31,"l":51.31,"n":1,"o":51.31,"t":"2026-09-29T18:45:00Z","v":104,"vw":51.31},{"c":51.28,"h":51.315,"l":51.28,"n":7,"o":51.315,"t":"2026-09-29T19:00:00Z","v":1612,"vw":51.282827},{"c":51.3,"h":51.3149,"l":51.29,"n":8,"o":51.3149,"t":"2026-09-29T19:15:00Z","v":2200,"vw":51.303439},{"c":51.2901,"h":51.32,"l":51.29,"n":13,"o":51.3,"t":"2026-09-29T19:30:00Z","v":1093,"vw":51.301139},{"c":51.26,"h":51.35,"l":51.24,"n":14,"o":51.315,"t":"2026-09-29T19:45:00Z","v":2524,"vw":51.296742},{"c":51.24,"h":51.24,"l":51.24,"n":3,"o":51.24,"t":"2026-09-29T20:00:00Z","v":1774,"vw":51.24},{"c":51.95,"h":51.95,"l":51.94,"n":3,"o":51.94,"t":"2026-09-30T13:15:00Z","v":230,"vw":51.945},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-09-30T13:30:00Z","v":1306,"vw":51.93},{"c":51.8793,"h":51.8793,"l":51.8793,"n":2,"o":51.8793,"t":"2026-09-30T13:45:00Z","v":272,"vw":51.8793},{"c":51.92,"h":51.92,"l":51.92,"n":5,"o":51.92,"t":"2026-09-30T14:00:00Z","v":261,"vw":51.92},{"c":51.945,"h":52.02,"l":51.945,"n":24,"o":52,"t":"2026-09-30T14:15:00Z","v":1849,"vw":51.99431},{"c":51.91,"h":51.97,"l":51.91,"n":8,"o":51.97,"t":"2026-09-30T14:30:00Z","v":944,"vw":51.956887},{"c":51.9,"h":51.92,"l":51.9,"n":5,"o":51.92,"t":"2026-09-30T14:45:00Z","v":405,"vw":51.915},{"c":51.9,"h":51.95,"l":51.9,"n":12,"o":51.95,"t":"2026-09-30T15:00:00Z","v":995,"vw":51.935217},{"c":51.85,"h":51.88,"l":51.85,"n":2,"o":51.88,"t":"2026-09-30T15:15:00Z","v":353,"vw":51.865297},{"c":51.895,"h":51.895,"l":51.85,"n":7,"o":51.85,"t":"2026-09-30T15:30:00Z","v":613,"vw":51.866065},{"c":51.865,"h":51.9199,"l":51.86,"n":5,"o":51.9199,"t":"2026-09-30T15:45:00Z","v":1184,"vw":51.902488},{"c":51.74,"h":51.795,"l":51.74,"n":7,"o":51.795,"t":"2026-09-30T16:00:00Z","v":1620,"vw":51.762528},{"c":51.6,"h":51.6,"l":51.58,"n":13,"o":51.58,"t":"2026-09-30T16:45:00Z","v":3145,"vw":51.596594},{"c":51.5762,"h":51.6,"l":51.5762,"n":3,"o":51.6,"t":"2026-09-30T17:00:00Z","v":3170,"vw":51.599158},{"c":51.6,"h":51.6,"l":51.575,"n":13,"o":51.59,"t":"2026-09-30T17:15:00Z","v":1796,"vw":51.595546},{"c":51.54,"h":51.55,"l":51.54,"n":4,"o":51.55,"t":"2026-09-30T17:30:00Z","v":300,"vw":51.545},{"c":51.52,"h":51.52,"l":51.52,"n":6,"o":51.52,"t":"2026-09-30T17:45:00Z","v":200,"vw":51.52},{"c":51.54,"h":51.54,"l":51.4815,"n":12,"o":51.4815,"t":"2026-09-30T18:00:00Z","v":868,"vw":51.519},{"c":51.47,"h":51.47,"l":51.47,"n":1,"o":51.47,"t":"2026-09-30T18:15:00Z","v":200,"vw":51.47},{"c":51.53,"h":51.53,"l":51.505,"n":4,"o":51.505,"t":"2026-09-30T18:30:00Z","v":9687,"vw":51.518091},{"c":51.52,"h":51.52,"l":51.48,"n":34,"o":51.5,"t":"2026-09-30T18:45:00Z","v":117265,"vw":51.518406},{"c":51.5299,"h":51.5299,"l":51.48,"n":12,"o":51.51,"t":"2026-09-30T19:00:00Z","v":1247,"vw":51.512848},{"c":51.495,"h":51.5,"l":51.44,"n":24,"o":51.48,"t":"2026-09-30T19:15:00Z","v":7110,"vw":51.475884},{"c":51.455,"h":51.51,"l":51.42,"n":28,"o":51.5,"t":"2026-09-30T19:30:00Z","v":2688,"vw":51.475085},{"c":51.4,"h":51.55,"l":51.4,"n":49,"o":51.4893,"t":"2026-09-30T19:45:00Z","v":5740,"vw":51.442067},{"c":51.52,"h":51.52,"l":51.52,"n":3,"o":51.52,"t":"2026-09-30T20:00:00Z","v":1514,"vw":51.52},{"c":51.33,"h":51.35,"l":51.33,"n":5,"o":51.35,"t":"2026-10-01T13:30:00Z","v":6922,"vw":51.330445},{"c":51.45,"h":51.47,"l":51.45,"n":5,"o":51.47,"t":"2026-10-01T14:00:00Z","v":5025,"vw":51.4504},{"c":51.42,"h":51.42,"l":51.37,"n":6,"o":51.385,"t":"2026-10-01T15:00:00Z","v":4083,"vw":51.391425},{"c":51.53,"h":51.585,"l":51.53,"n":2,"o":51.585,"t":"2026-10-01T15:45:00Z","v":200,"vw":51.5575},{"c":51.3401,"h":51.505,"l":51.3401,"n":23,"o":51.505,"t":"2026-10-01T16:00:00Z","v":4320,"vw":51.428272},{"c":51.325,"h":51.33,"l":51.31,"n":3,"o":51.33,"t":"2026-10-01T16:15:00Z","v":316,"vw":51.321788},{"c":51.36,"h":51.36,"l":51.3201,"n":2,"o":51.3201,"t":"2026-10-01T16:30:00Z","v":1263,"vw":51.329577},{"c":51.38,"h":51.38,"l":51.38,"n":2,"o":51.38,"t":"2026-10-01T17:00:00Z","v":2256,"vw":51.38},{"c":51.39,"h":51.4086,"l":51.36,"n":14,"o":51.365,"t":"2026-10-01T17:30:00Z","v":1393,"vw":51.390502},{"c":51.67,"h":51.71,"l":51.67,"n":6,"o":51.71,"t":"2026-10-01T18:00:00Z","v":313,"vw":51.683333},{"c":51.73,"h":51.73,"l":51.73,"n":2,"o":51.73,"t":"2026-10-01T18:30:00Z","v":130,"vw":51.73},{"c":51.715,"h":51.7303,"l":51.715,"n":2,"o":51.7303,"t":"2026-10-01T18:45:00Z","v":2475,"vw":51.728872},{"c":51.73,"h":51.73,"l":51.73,"n":1,"o":51.73,"t":"2026-10-01T19:00:00Z","v":397,"vw":51.73},{"c":51.765,"h":51.765,"l":51.75,"n":10,"o":51.75,"t":"2026-10-01T19:30:00Z","v":582,"vw":51.759132},{"c":51.79,"h":51.79,"l":51.71,"n":36,"o":51.71,"t":"2026-10-01T19:45:00Z","v":4143,"vw":51.771183},{"c":51.8,"h":51.8,"l":51.8,"n":3,"o":51.8,"t":"2026-10-01T20:00:00Z","v":4430,"vw":51.8},{"c":51.23,"h":51.23,"l":51.16,"n":11,"o":51.16,"t":"2026-10-02T13:30:00Z","v":1102,"vw":51.203952},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-10-02T13:45:00Z","v":160,"vw":51.3},{"c":51.05,"h":51.1085,"l":51.05,"n":7,"o":51.08,"t":"2026-10-02T14:00:00Z","v":3479,"vw":51.09926},{"c":51.155,"h":51.155,"l":51.1101,"n":26,"o":51.12,"t":"2026-10-02T14:30:00Z","v":2747,"vw":51.123404},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-10-02T14:45:00Z","v":197,"vw":51.2},{"c":51.08,"h":51.1701,"l":51.08,"n":2,"o":51.1701,"t":"2026-10-02T15:15:00Z","v":2534,"vw":51.083556},{"c":51.16,"h":51.16,"l":51.14,"n":2,"o":51.14,"t":"2026-10-02T15:30:00Z","v":952,"vw":51.14645},{"c":51.24,"h":51.24,"l":51.24,"n":1,"o":51.24,"t":"2026-10-02T16:00:00Z","v":100,"vw":51.24},{"c":51.29,"h":51.29,"l":51.185,"n":7,"o":51.185,"t":"2026-10-02T16:15:00Z","v":2151,"vw":51.209096},{"c":51.365,"h":51.365,"l":51.365,"n":2,"o":51.365,"t":"2026-10-02T16:30:00Z","v":211,"vw":51.365},{"c":51.372,"h":51.372,"l":51.345,"n":5,"o":51.355,"t":"2026-10-02T16:45:00Z","v":739,"vw":51.360978},{"c":51.42,"h":51.43,"l":51.39,"n":25,"o":51.39,"t":"2026-10-02T17:00:00Z","v":3678,"vw":51.42541},{"c":51.39,"h":51.39,"l":51.39,"n":1,"o":51.39,"t":"2026-10-02T17:15:00Z","v":254,"vw":51.39},{"c":51.48,"h":51.52,"l":51.47,"n":7,"o":51.47,"t":"2026-10-02T18:00:00Z","v":1647,"vw":51.499083},{"c":51.48,"h":51.48,"l":51.43,"n":7,"o":51.43,"t":"2026-10-02T18:45:00Z","v":1631,"vw":51.461783},{"c":51.46,"h":51.46,"l":51.46,"n":4,"o":51.46,"t":"2026-10-02T19:00:00Z","v":867,"vw":51.46},{"c":51.51,"h":51.5298,"l":51.4943,"n":8,"o":51.4943,"t":"2026-10-02T19:15:00Z","v":666,"vw":51.51149},{"c":51.55,"h":51.56,"l":51.55,"n":13,"o":51.55,"t":"2026-10-02T19:45:00Z","v":1479,"vw":51.558362},{"c":51.55,"h":51.55,"l":51.55,"n":3,"o":51.55,"t":"2026-10-02T20:00:00Z","v":1039,"vw":51.55},{"c":51.685,"h":51.74,"l":51.68,"n":8,"o":51.68,"t":"2026-10-05T13:30:00Z","v":1300,"vw":51.706082},{"c":51.64,"h":51.655,"l":51.64,"n":2,"o":51.655,"t":"2026-10-05T13:45:00Z","v":600,"vw":51.6525},{"c":51.6,"h":51.6,"l":51.6,"n":2,"o":51.6,"t":"2026-10-05T14:15:00Z","v":453,"vw":51.6},{"c":51.72,"h":51.72,"l":51.69,"n":4,"o":51.69,"t":"2026-10-05T14:30:00Z","v":390,"vw":51.707676},{"c":51.9,"h":51.9,"l":51.81,"n":2,"o":51.81,"t":"2026-10-05T15:00:00Z","v":200,"vw":51.855},{"c":51.89,"h":51.9,"l":51.89,"n":3,"o":51.9,"t":"2026-10-05T15:15:00Z","v":255,"vw":51.895851},{"c":51.7907,"h":51.7934,"l":51.7907,"n":5,"o":51.7934,"t":"2026-10-05T15:30:00Z","v":461,"vw":51.791359},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-05T16:00:00Z","v":102,"vw":51.67},{"c":51.695,"h":51.695,"l":51.695,"n":2,"o":51.695,"t":"2026-10-05T16:15:00Z","v":803,"vw":51.695},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-05T16:45:00Z","v":300,"vw":51.67},{"c":51.71,"h":51.71,"l":51.71,"n":2,"o":51.71,"t":"2026-10-05T17:00:00Z","v":244,"vw":51.71},{"c":51.62,"h":51.62,"l":51.62,"n":3,"o":51.62,"t":"2026-10-05T17:30:00Z","v":161,"vw":51.62},{"c":51.61,"h":51.61,"l":51.61,"n":6,"o":51.61,"t":"2026-10-05T17:45:00Z","v":221,"vw":51.61},{"c":51.65,"h":51.66,"l":51.65,"n":2,"o":51.66,"t":"2026-10-05T18:15:00Z","v":200,"vw":51.655},{"c":51.558,"h":51.558,"l":51.53,"n":11,"o":51.535,"t":"2026-10-05T18:30:00Z","v":1872,"vw":51.549902},{"c":51.535,"h":51.535,"l":51.535,"n":2,"o":51.535,"t":"2026-10-05T18:45:00Z","v":109,"vw":51.535},{"c":51.52,"h":51.52,"l":51.51,"n":4,"o":51.51,"t":"2026-10-05T19:00:00Z","v":1157,"vw":51.519048},{"c":51.525,"h":51.53,"l":51.525,"n":4,"o":51.53,"t":"2026-10-05T19:15:00Z","v":686,"vw":51.526481},{"c":51.55,"h":51.55,"l":51.55,"n":5,"o":51.55,"t":"2026-10-05T19:30:00Z","v":304,"vw":51.55},{"c":51.56,"h":51.56,"l":51.56,"n":2,"o":51.56,"t":"2026-10-05T19:45:00Z","v":150,"vw":51.56},{"c":51.61,"h":51.61,"l":51.61,"n":4,"o":51.61,"t":"2026-10-05T20:00:00Z","v":947,"vw":51.61},{"c":51.43,"h":51.43,"l":51.43,"n":3,"o":51.43,"t":"2026-10-06T13:30:00Z","v":619,"vw":51.43},{"c":51.4467,"h":51.45,"l":51.4467,"n":3,"o":51.45,"t":"2026-10-06T13:45:00Z","v":309,"vw":51.448932},{"c":51.41,"h":51.44,"l":51.39,"n":8,"o":51.39,"t":"2026-10-06T14:00:00Z","v":3913,"vw":51.393573},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-06T14:15:00Z","v":263,"vw":51.45},{"c":51.47,"h":51.47,"l":51.445,"n":9,"o":51.445,"t":"2026-10-06T14:30:00Z","v":624,"vw":51.461791},{"c":51.4307,"h":51.46,"l":51.4307,"n":3,"o":51.46,"t":"2026-10-06T14:45:00Z","v":2390,"vw":51.458073},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-06T15:15:00Z","v":100,"vw":51.5},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-06T15:30:00Z","v":871,"vw":51.58},{"c":51.865,"h":51.865,"l":51.865,"n":1,"o":51.865,"t":"2026-10-06T16:30:00Z","v":256,"vw":51.865},{"c":51.89,"h":51.89,"l":51.8829,"n":2,"o":51.8829,"t":"2026-10-06T16:45:00Z","v":332,"vw":51.887327},{"c":51.8637,"h":51.8637,"l":51.8637,"n":1,"o":51.8637,"t":"2026-10-06T17:00:00Z","v":594,"vw":51.8637},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-06T17:30:00Z","v":242,"vw":51.98},{"c":51.99,"h":51.99,"l":51.99,"n":4,"o":51.99,"t":"2026-10-06T17:45:00Z","v":426,"vw":51.99},{"c":51.985,"h":51.985,"l":51.985,"n":1,"o":51.985,"t":"2026-10-06T18:00:00Z","v":200,"vw":51.985},{"c":52.051,"h":52.051,"l":52,"n":4,"o":52,"t":"2026-10-06T18:15:00Z","v":429,"vw":52.024823},{"c":52.12,"h":52.12,"l":52.11,"n":5,"o":52.11,"t":"2026-10-06T18:45:00Z","v":1840,"vw":52.11077},{"c":52.1982,"h":52.1982,"l":52.1452,"n":2,"o":52.1452,"t":"2026-10-06T19:00:00Z","v":4602,"vw":52.192177},{"c":52.12,"h":52.18,"l":52.12,"n":11,"o":52.18,"t":"2026-10-06T19:15:00Z","v":2782,"vw":52.155938},{"c":52.16,"h":52.16,"l":52.145,"n":6,"o":52.145,"t":"2026-10-06T19:30:00Z","v":943,"vw":52.150624},{"c":52.135,"h":52.1792,"l":52.135,"n":8,"o":52.1792,"t":"2026-10-06T19:45:00Z","v":328,"vw":52.159899},{"c":52.2101,"h":52.222,"l":52.15,"n":11,"o":52.15,"t":"2026-10-07T13:30:00Z","v":2790,"vw":52.20316},{"c":52.08,"h":52.08,"l":52.08,"n":20,"o":52.08,"t":"2026-10-07T14:00:00Z","v":5000,"vw":52.08},{"c":52.1,"h":52.11,"l":52.08,"n":10,"o":52.09,"t":"2026-10-07T14:15:00Z","v":2119,"vw":52.094948},{"c":52.13,"h":52.13,"l":52.13,"n":1,"o":52.13,"t":"2026-10-07T14:30:00Z","v":368,"vw":52.13},{"c":52.09,"h":52.09,"l":52.085,"n":2,"o":52.085,"t":"2026-10-07T14:45:00Z","v":643,"vw":52.089222},{"c":52.075,"h":52.075,"l":52.075,"n":1,"o":52.075,"t":"2026-10-07T15:00:00Z","v":591,"vw":52.075},{"c":52.05,"h":52.07,"l":52.05,"n":4,"o":52.07,"t":"2026-10-07T15:15:00Z","v":1095,"vw":52.060732},{"c":52.0091,"h":52.03,"l":52.0091,"n":8,"o":52.02,"t":"2026-10-07T15:30:00Z","v":2199,"vw":52.015522},{"c":51.839898,"h":51.839898,"l":51.8101,"n":3,"o":51.82,"t":"2026-10-07T16:00:00Z","v":400,"vw":51.825734},{"c":51.875,"h":51.8888,"l":51.875,"n":4,"o":51.8888,"t":"2026-10-07T16:15:00Z","v":1390,"vw":51.887529},{"c":51.865,"h":51.865,"l":51.865,"n":5,"o":51.865,"t":"2026-10-07T16:30:00Z","v":163,"vw":51.865},{"c":51.86,"h":51.86,"l":51.86,"n":2,"o":51.86,"t":"2026-10-07T16:45:00Z","v":1482,"vw":51.86},{"c":51.7032,"h":51.7032,"l":51.7032,"n":1,"o":51.7032,"t":"2026-10-07T17:30:00Z","v":766,"vw":51.7032},{"c":51.64,"h":51.64,"l":51.61,"n":9,"o":51.61,"t":"2026-10-07T17:45:00Z","v":871,"vw":51.627621},{"c":51.7799,"h":51.7799,"l":51.7799,"n":1,"o":51.7799,"t":"2026-10-07T18:00:00Z","v":400,"vw":51.7799},{"c":51.77,"h":51.83,"l":51.77,"n":18,"o":51.83,"t":"2026-10-07T18:15:00Z","v":1180,"vw":51.783175},{"c":51.8199,"h":51.8199,"l":51.8199,"n":1,"o":51.8199,"t":"2026-10-07T18:30:00Z","v":867,"vw":51.8199},{"c":51.895,"h":51.895,"l":51.895,"n":2,"o":51.895,"t":"2026-10-07T19:15:00Z","v":1256,"vw":51.895},{"c":51.83,"h":51.92,"l":51.83,"n":6,"o":51.87,"t":"2026-10-07T19:45:00Z","v":632,"vw":51.857642},{"c":51.93,"h":51.93,"l":51.93,"n":4,"o":51.93,"t":"2026-10-07T20:00:00Z","v":112,"vw":51.93},{"c":52.33,"h":52.33,"l":52.33,"n":5,"o":52.33,"t":"2026-10-08T13:30:00Z","v":253,"vw":52.33},{"c":52.4,"h":52.41,"l":52.385,"n":5,"o":52.385,"t":"2026-10-08T13:45:00Z","v":2751,"vw":52.399908},{"c":52.41,"h":52.43,"l":52.41,"n":5,"o":52.42,"t":"2026-10-08T14:00:00Z","v":54828,"vw":52.419971},{"c":52.44,"h":52.47,"l":52.44,"n":11,"o":52.45,"t":"2026-10-08T14:15:00Z","v":2325,"vw":52.464725},{"c":52.405,"h":52.405,"l":52.405,"n":1,"o":52.405,"t":"2026-10-08T14:30:00Z","v":200,"vw":52.405},{"c":52.445,"h":52.445,"l":52.445,"n":4,"o":52.445,"t":"2026-10-08T14:45:00Z","v":452,"vw":52.445},{"c":52.525,"h":52.525,"l":52.525,"n":1,"o":52.525,"t":"2026-10-08T15:00:00Z","v":117,"vw":52.525},{"c":52.47,"h":52.47,"l":52.435,"n":8,"o":52.435,"t":"2026-10-08T15:15:00Z","v":617,"vw":52.447611},{"c":52.445,"h":52.445,"l":52.445,"n":2,"o":52.445,"t":"2026-10-08T15:30:00Z","v":138,"vw":52.445},{"c":52.46,"h":52.46,"l":52.44,"n":4,"o":52.44,"t":"2026-10-08T15:45:00Z","v":383,"vw":52.452147},{"c":52.03,"h":52.39,"l":52.03,"n":23,"o":52.39,"t":"2026-10-08T16:15:00Z","v":20748,"vw":52.193781},{"c":52.12,"h":52.12,"l":52.075,"n":5,"o":52.11,"t":"2026-10-08T16:30:00Z","v":954,"vw":52.106121},{"c":52.11,"h":52.11,"l":52.11,"n":5,"o":52.11,"t":"2026-10-08T16:45:00Z","v":315,"vw":52.11},{"c":52.14,"h":52.14,"l":52.14,"n":2,"o":52.14,"t":"2026-10-08T17:15:00Z","v":124,"vw":52.14},{"c":52.18,"h":52.18,"l":52.18,"n":2,"o":52.18,"t":"2026-10-08T17:30:00Z","v":501,"vw":52.18},{"c":52.35,"h":52.35,"l":52.25,"n":9,"o":52.25,"t":"2026-10-08T18:00:00Z","v":726,"vw":52.284091},{"c":52.22,"h":52.2392,"l":52.22,"n":22,"o":52.2392,"t":"2026-10-08T18:45:00Z","v":12446,"vw":52.220488},{"c":52.25,"h":52.25,"l":52.25,"n":2,"o":52.25,"t":"2026-10-08T19:00:00Z","v":180,"vw":52.25},{"c":52.23,"h":52.235,"l":52.23,"n":3,"o":52.235,"t":"2026-10-08T19:15:00Z","v":331,"vw":52.231859},{"c":52.13,"h":52.13,"l":52.13,"n":6,"o":52.13,"t":"2026-10-08T19:45:00Z","v":499,"vw":52.13},{"c":52.21,"h":52.21,"l":52.21,"n":6,"o":52.21,"t":"2026-10-08T20:00:00Z","v":1003,"vw":52.21},{"c":52.36,"h":52.36,"l":52.36,"n":2,"o":52.36,"t":"2026-10-09T13:15:00Z","v":114,"vw":52.36},{"c":52.43,"h":52.43,"l":52.41,"n":40,"o":52.42,"t":"2026-10-09T13:30:00Z","v":5899,"vw":52.424802},{"c":52.5,"h":52.5,"l":52.46,"n":17,"o":52.46,"t":"2026-10-09T13:45:00Z","v":1561,"vw":52.478},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-10-09T14:00:00Z","v":1540,"vw":52.53},{"c":52.54,"h":52.54,"l":52.53,"n":6,"o":52.54,"t":"2026-10-09T14:15:00Z","v":652,"vw":52.535926},{"c":52.655,"h":52.67,"l":52.655,"n":4,"o":52.67,"t":"2026-10-09T14:30:00Z","v":961,"vw":52.664344},{"c":52.64,"h":52.64,"l":52.64,"n":3,"o":52.64,"t":"2026-10-09T15:00:00Z","v":300,"vw":52.64},{"c":52.605,"h":52.605,"l":52.605,"n":1,"o":52.605,"t":"2026-10-09T15:15:00Z","v":625,"vw":52.605},{"c":52.6114,"h":52.6114,"l":52.5607,"n":8,"o":52.58,"t":"2026-10-09T15:45:00Z","v":3467,"vw":52.599892},{"c":52.4,"h":52.48,"l":52.4,"n":2,"o":52.48,"t":"2026-10-09T16:00:00Z","v":200,"vw":52.44},{"c":52.05,"h":52.07,"l":52.05,"n":3,"o":52.07,"t":"2026-10-09T16:30:00Z","v":412,"vw":52.060291},{"c":52.07,"h":52.075,"l":52.07,"n":5,"o":52.075,"t":"2026-10-09T16:45:00Z","v":2266,"vw":52.073932},{"c":52.1025,"h":52.1025,"l":52.1025,"n":1,"o":52.1025,"t":"2026-10-09T17:00:00Z","v":192,"vw":52.1025},{"c":52.3175,"h":52.3175,"l":52.3175,"n":1,"o":52.3175,"t":"2026-10-09T17:45:00Z","v":157,"vw":52.3175},{"c":52.3453,"h":52.3453,"l":52.3425,"n":3,"o":52.3425,"t":"2026-10-09T18:00:00Z","v":310,"vw":52.344367},{"c":52.39,"h":52.39,"l":52.35,"n":6,"o":52.35,"t":"2026-10-09T18:15:00Z","v":564,"vw":52.382},{"c":52.3601,"h":52.3601,"l":52.3254,"n":17,"o":52.3254,"t":"2026-10-09T18:30:00Z","v":1950,"vw":52.336411},{"c":52.22,"h":52.22,"l":52.22,"n":3,"o":52.22,"t":"2026-10-09T19:00:00Z","v":191,"vw":52.22},{"c":52.225,"h":52.25,"l":52.1967,"n":10,"o":52.1967,"t":"2026-10-09T19:15:00Z","v":3495,"vw":52.204962},{"c":52.2144,"h":52.2144,"l":52.2144,"n":1,"o":52.2144,"t":"2026-10-09T19:30:00Z","v":200,"vw":52.2144},{"c":52.21,"h":52.21,"l":52.1867,"n":5,"o":52.1867,"t":"2026-10-09T19:45:00Z","v":3141,"vw":52.194801},{"c":52.31,"h":52.31,"l":52.31,"n":3,"o":52.31,"t":"2026-10-09T20:00:00Z","v":872,"vw":52.31},{"c":52.57,"h":52.57,"l":52.57,"n":3,"o":52.57,"t":"2026-10-12T13:30:00Z","v":223,"vw":52.57},{"c":52.59,"h":52.59,"l":52.57,"n":3,"o":52.57,"t":"2026-10-12T13:45:00Z","v":423,"vw":52.577109},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-12T14:00:00Z","v":100,"vw":52.59},{"c":52.63,"h":52.63,"l":52.615,"n":3,"o":52.63,"t":"2026-10-12T14:30:00Z","v":514,"vw":52.626673},{"c":52.5775,"h":52.6,"l":52.56,"n":4,"o":52.595,"t":"2026-10-12T14:45:00Z","v":3077,"vw":52.592417},{"c":52.59,"h":52.595,"l":52.59,"n":4,"o":52.595,"t":"2026-10-12T15:00:00Z","v":2497,"vw":52.590894},{"c":52.585,"h":52.605,"l":52.585,"n":2,"o":52.605,"t":"2026-10-12T15:15:00Z","v":1487,"vw":52.586977},{"c":52.66,"h":52.66,"l":52.66,"n":1,"o":52.66,"t":"2026-10-12T15:30:00Z","v":285,"vw":52.66},{"c":52.67,"h":52.67,"l":52.64,"n":2,"o":52.64,"t":"2026-10-12T15:45:00Z","v":493,"vw":52.646937},{"c":52.64,"h":52.64,"l":52.64,"n":3,"o":52.64,"t":"2026-10-12T16:00:00Z","v":604,"vw":52.64},{"c":52.68,"h":52.68,"l":52.6683,"n":6,"o":52.6683,"t":"2026-10-12T16:30:00Z","v":841,"vw":52.670779},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-10-12T16:45:00Z","v":820,"vw":52.69},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-12T17:00:00Z","v":100,"vw":52.62},{"c":52.62,"h":52.62,"l":52.6065,"n":5,"o":52.6065,"t":"2026-10-12T17:30:00Z","v":758,"vw":52.616475},{"c":52.69,"h":52.695,"l":52.69,"n":6,"o":52.695,"t":"2026-10-12T18:00:00Z","v":459,"vw":52.6925},{"c":52.76,"h":52.76,"l":52.75,"n":6,"o":52.75,"t":"2026-10-12T18:15:00Z","v":4020,"vw":52.759744},{"c":52.62,"h":52.6563,"l":52.59,"n":7,"o":52.6563,"t":"2026-10-12T18:30:00Z","v":1184,"vw":52.617483},{"c":52.62,"h":52.62,"l":52.62,"n":2,"o":52.62,"t":"2026-10-12T19:00:00Z","v":150,"vw":52.62},{"c":52.6,"h":52.6,"l":52.6,"n":7,"o":52.6,"t":"2026-10-12T19:15:00Z","v":425,"vw":52.6},{"c":52.6,"h":52.6,"l":52.55,"n":9,"o":52.56,"t":"2026-10-12T19:45:00Z","v":772,"vw":52.583394},{"c":52.51,"h":52.51,"l":52.51,"n":3,"o":52.51,"t":"2026-10-12T20:00:00Z","v":1562,"vw":52.51},{"c":52.6203,"h":52.6203,"l":52.6203,"n":1,"o":52.6203,"t":"2026-10-13T13:30:00Z","v":140,"vw":52.6203},{"c":52.795,"h":52.795,"l":52.75,"n":4,"o":52.75,"t":"2026-10-13T13:45:00Z","v":955,"vw":52.788983},{"c":52.81,"h":52.86,"l":52.79,"n":12,"o":52.8,"t":"2026-10-13T14:00:00Z","v":2292,"vw":52.819047},{"c":52.825,"h":52.825,"l":52.825,"n":5,"o":52.825,"t":"2026-10-13T14:15:00Z","v":5346,"vw":52.825},{"c":52.81,"h":52.8388,"l":52.81,"n":11,"o":52.81,"t":"2026-10-13T14:30:00Z","v":1130,"vw":52.829779},{"c":52.89,"h":52.901,"l":52.87,"n":17,"o":52.901,"t":"2026-10-13T14:45:00Z","v":2624,"vw":52.890569},{"c":52.9,"h":52.909,"l":52.8794,"n":12,"o":52.9028,"t":"2026-10-13T15:00:00Z","v":872,"vw":52.895492},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-13T15:15:00Z","v":100,"vw":52.88},{"c":52.93,"h":52.93,"l":52.93,"n":2,"o":52.93,"t":"2026-10-13T15:30:00Z","v":116,"vw":52.93},{"c":52.92,"h":52.92,"l":52.92,"n":4,"o":52.92,"t":"2026-10-13T15:45:00Z","v":1865,"vw":52.92},{"c":52.845,"h":52.89,"l":52.77,"n":7,"o":52.89,"t":"2026-10-13T16:00:00Z","v":704,"vw":52.828416},{"c":52.82,"h":52.8818,"l":52.82,"n":2,"o":52.8818,"t":"2026-10-13T16:15:00Z","v":575,"vw":52.871052},{"c":52.86,"h":52.875,"l":52.86,"n":3,"o":52.875,"t":"2026-10-13T16:30:00Z","v":282,"vw":52.868478},{"c":52.84,"h":52.86,"l":52.84,"n":2,"o":52.86,"t":"2026-10-13T16:45:00Z","v":900,"vw":52.857778},{"c":52.91,"h":52.91,"l":52.91,"n":1,"o":52.91,"t":"2026-10-13T17:15:00Z","v":171,"vw":52.91},{"c":52.855,"h":52.88,"l":52.8201,"n":6,"o":52.88,"t":"2026-10-13T17:30:00Z","v":1542,"vw":52.84352},{"c":52.85,"h":52.9082,"l":52.85,"n":4,"o":52.9082,"t":"2026-10-13T17:45:00Z","v":416,"vw":52.880152},{"c":52.86,"h":52.8801,"l":52.86,"n":8,"o":52.8801,"t":"2026-10-13T18:15:00Z","v":1960,"vw":52.868874},{"c":52.845,"h":52.845,"l":52.835,"n":5,"o":52.835,"t":"2026-10-13T18:30:00Z","v":490,"vw":52.84},{"c":52.892,"h":52.9,"l":52.8202,"n":4,"o":52.9,"t":"2026-10-13T18:45:00Z","v":3515,"vw":52.84923},{"c":52.87,"h":52.9,"l":52.87,"n":8,"o":52.9,"t":"2026-10-13T19:15:00Z","v":703,"vw":52.889071},{"c":52.92,"h":52.92,"l":52.92,"n":10,"o":52.92,"t":"2026-10-13T19:30:00Z","v":2721,"vw":52.92},{"c":52.99,"h":52.99,"l":52.92,"n":26,"o":52.92,"t":"2026-10-13T19:45:00Z","v":3486,"vw":52.964667},{"c":52.91,"h":52.91,"l":52.91,"n":2,"o":52.91,"t":"2026-10-13T20:00:00Z","v":202,"vw":52.91},{"c":52.71,"h":52.76,"l":52.71,"n":3,"o":52.76,"t":"2026-10-14T13:15:00Z","v":485,"vw":52.739381},{"c":52.76,"h":52.76,"l":52.74,"n":4,"o":52.74,"t":"2026-10-14T13:30:00Z","v":4051,"vw":52.745924},{"c":52.6399,"h":52.6399,"l":52.6399,"n":2,"o":52.6399,"t":"2026-10-14T14:00:00Z","v":316,"vw":52.6399},{"c":52.535,"h":52.535,"l":52.535,"n":1,"o":52.535,"t":"2026-10-14T14:15:00Z","v":157,"vw":52.535},{"c":52.525,"h":52.535,"l":52.525,"n":3,"o":52.535,"t":"2026-10-14T14:30:00Z","v":939,"vw":52.527854},{"c":52.44,"h":52.47,"l":52.44,"n":17,"o":52.45,"t":"2026-10-14T14:45:00Z","v":1500,"vw":52.460134},{"c":52.5,"h":52.5,"l":52.5,"n":2,"o":52.5,"t":"2026-10-14T15:00:00Z","v":8140,"vw":52.5},{"c":52.41,"h":52.41,"l":52.41,"n":2,"o":52.41,"t":"2026-10-14T15:15:00Z","v":200,"vw":52.41},{"c":52.4099,"h":52.4099,"l":52.4099,"n":1,"o":52.4099,"t":"2026-10-14T15:30:00Z","v":272,"vw":52.4099},{"c":52.4,"h":52.4,"l":52.39,"n":9,"o":52.39,"t":"2026-10-14T15:45:00Z","v":800,"vw":52.395475},{"c":52.46,"h":52.46,"l":52.46,"n":2,"o":52.46,"t":"2026-10-14T16:15:00Z","v":480,"vw":52.46},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-10-14T16:30:00Z","v":200,"vw":52.54},{"c":52.5101,"h":52.555,"l":52.5001,"n":4,"o":52.5464,"t":"2026-10-14T17:00:00Z","v":1013,"vw":52.522001},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-10-14T17:15:00Z","v":160,"vw":52.53},{"c":52.59,"h":52.59,"l":52.59,"n":2,"o":52.59,"t":"2026-10-14T17:45:00Z","v":110,"vw":52.59},{"c":52.56,"h":52.5887,"l":52.56,"n":2,"o":52.5887,"t":"2026-10-14T18:00:00Z","v":314,"vw":52.57042},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-14T18:15:00Z","v":335,"vw":52.55},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-14T18:30:00Z","v":475,"vw":52.54},{"c":52.5062,"h":52.5062,"l":52.4501,"n":3,"o":52.4501,"t":"2026-10-14T18:45:00Z","v":1216,"vw":52.460631},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-14T19:00:00Z","v":143,"vw":52.46},{"c":52.49,"h":52.51,"l":52.4693,"n":7,"o":52.4693,"t":"2026-10-14T19:15:00Z","v":596,"vw":52.489065},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-10-14T19:45:00Z","v":237,"vw":52.56},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-14T20:00:00Z","v":291,"vw":52.51},{"c":52.31,"h":52.43,"l":52.31,"n":2,"o":52.43,"t":"2026-10-15T13:30:00Z","v":319,"vw":52.384107},{"c":52.37,"h":52.42,"l":52.37,"n":4,"o":52.42,"t":"2026-10-15T14:15:00Z","v":417,"vw":52.394752},{"c":52.535,"h":52.535,"l":52.535,"n":1,"o":52.535,"t":"2026-10-15T14:30:00Z","v":100,"vw":52.535},{"c":52.5,"h":52.5,"l":52.455,"n":6,"o":52.455,"t":"2026-10-15T14:45:00Z","v":938,"vw":52.465158},{"c":52.42,"h":52.42,"l":52.42,"n":3,"o":52.42,"t":"2026-10-15T15:00:00Z","v":774,"vw":52.42},{"c":52.5808,"h":52.5808,"l":52.545,"n":6,"o":52.545,"t":"2026-10-15T15:15:00Z","v":905,"vw":52.565381},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-15T15:30:00Z","v":151,"vw":52.6},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-10-15T15:45:00Z","v":130,"vw":52.52},{"c":52.4595,"h":52.4595,"l":52.4595,"n":1,"o":52.4595,"t":"2026-10-15T16:15:00Z","v":169,"vw":52.4595},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-15T16:45:00Z","v":142,"vw":52.51},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-10-15T17:00:00Z","v":266,"vw":52.45},{"c":52.445,"h":52.445,"l":52.445,"n":1,"o":52.445,"t":"2026-10-15T17:30:00Z","v":100,"vw":52.445},{"c":52.46,"h":52.46,"l":52.44,"n":2,"o":52.44,"t":"2026-10-15T18:00:00Z","v":391,"vw":52.445115},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-10-15T18:15:00Z","v":121,"vw":52.52},{"c":52.445,"h":52.445,"l":52.445,"n":1,"o":52.445,"t":"2026-10-15T18:45:00Z","v":100,"vw":52.445},{"c":52.38,"h":52.44,"l":52.38,"n":4,"o":52.39,"t":"2026-10-15T19:00:00Z","v":2818,"vw":52.409509},{"c":52.36,"h":52.425,"l":52.36,"n":8,"o":52.3701,"t":"2026-10-15T19:15:00Z","v":1014,"vw":52.395355},{"c":52.49,"h":52.49,"l":52.49,"n":4,"o":52.49,"t":"2026-10-15T20:00:00Z","v":1026,"vw":52.49},{"c":52.28,"h":52.29,"l":52.28,"n":6,"o":52.29,"t":"2026-10-16T13:30:00Z","v":1166,"vw":52.282381},{"c":52.125,"h":52.125,"l":52.125,"n":1,"o":52.125,"t":"2026-10-16T14:00:00Z","v":112,"vw":52.125},{"c":52.125,"h":52.125,"l":52.0938,"n":5,"o":52.0938,"t":"2026-10-16T14:15:00Z","v":1887,"vw":52.118035},{"c":52.2,"h":52.2,"l":52.2,"n":5,"o":52.2,"t":"2026-10-16T14:45:00Z","v":392,"vw":52.2},{"c":52.165,"h":52.21,"l":52.165,"n":5,"o":52.21,"t":"2026-10-16T15:00:00Z","v":937,"vw":52.178267},{"c":52.09,"h":52.09,"l":52.08,"n":4,"o":52.08,"t":"2026-10-16T15:15:00Z","v":611,"vw":52.085008},{"c":52.34,"h":52.36,"l":52.34,"n":2,"o":52.36,"t":"2026-10-16T16:00:00Z","v":1959,"vw":52.350097},{"c":52.66,"h":52.66,"l":52.6,"n":5,"o":52.6,"t":"2026-10-16T16:30:00Z","v":423,"vw":52.617346},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-16T16:45:00Z","v":454,"vw":52.7},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-16T17:00:00Z","v":100,"vw":52.6},{"c":52.61,"h":52.61,"l":52.541,"n":33,"o":52.6,"t":"2026-10-16T17:15:00Z","v":9870,"vw":52.551618},{"c":52.6399,"h":52.6399,"l":52.6399,"n":1,"o":52.6399,"t":"2026-10-16T17:30:00Z","v":123,"vw":52.6399},{"c":52.6519,"h":52.6519,"l":52.6519,"n":1,"o":52.6519,"t":"2026-10-16T17:45:00Z","v":108,"vw":52.6519},{"c":52.66,"h":52.71,"l":52.59,"n":5,"o":52.59,"t":"2026-10-16T18:00:00Z","v":528,"vw":52.658864},{"c":52.63,"h":52.63,"l":52.63,"n":11,"o":52.63,"t":"2026-10-16T18:15:00Z","v":1920,"vw":52.63},{"c":52.68,"h":52.71,"l":52.65,"n":10,"o":52.705,"t":"2026-10-16T18:30:00Z","v":3072,"vw":52.692818},{"c":52.661,"h":52.705,"l":52.661,"n":8,"o":52.705,"t":"2026-10-16T19:00:00Z","v":1883,"vw":52.671406},{"c":52.72,"h":52.72,"l":52.6601,"n":3,"o":52.6601,"t":"2026-10-16T19:15:00Z","v":526,"vw":52.703361},{"c":52.71,"h":52.73,"l":52.71,"n":2,"o":52.73,"t":"2026-10-16T19:30:00Z","v":1500,"vw":52.728667},{"c":52.69,"h":52.69,"l":52.69,"n":3,"o":52.69,"t":"2026-10-16T19:45:00Z","v":200,"vw":52.69},{"c":52.72,"h":52.72,"l":52.72,"n":5,"o":52.72,"t":"2026-10-16T20:00:00Z","v":628,"vw":52.72},{"c":52.4001,"h":52.445,"l":52.06,"n":8,"o":52.06,"t":"2026-10-19T13:30:00Z","v":3920,"vw":52.411338},{"c":52.309,"h":52.309,"l":52.309,"n":2,"o":52.309,"t":"2026-10-19T14:15:00Z","v":128,"vw":52.309},{"c":52.43,"h":52.45,"l":52.43,"n":4,"o":52.43,"t":"2026-10-19T14:30:00Z","v":651,"vw":52.442477},{"c":52.395,"h":52.4528,"l":52.395,"n":5,"o":52.4528,"t":"2026-10-19T14:45:00Z","v":3037,"vw":52.401901},{"c":52.3601,"h":52.3601,"l":52.34,"n":16,"o":52.36,"t":"2026-10-19T15:00:00Z","v":4555,"vw":52.352069},{"c":52.46,"h":52.46,"l":52.46,"n":4,"o":52.46,"t":"2026-10-19T15:45:00Z","v":220,"vw":52.46},{"c":52.59,"h":52.59,"l":52.53,"n":4,"o":52.53,"t":"2026-10-19T16:00:00Z","v":298,"vw":52.56},{"c":52.5902,"h":52.5902,"l":52.59,"n":2,"o":52.59,"t":"2026-10-19T16:30:00Z","v":300,"vw":52.590133},{"c":52.5903,"h":52.5903,"l":52.5903,"n":1,"o":52.5903,"t":"2026-10-19T16:45:00Z","v":200,"vw":52.5903},{"c":52.66,"h":52.67,"l":52.63,"n":6,"o":52.63,"t":"2026-10-19T17:00:00Z","v":513,"vw":52.656911},{"c":52.67,"h":52.67,"l":52.66,"n":7,"o":52.66,"t":"2026-10-19T17:15:00Z","v":571,"vw":52.665388},{"c":52.65,"h":52.68,"l":52.65,"n":2,"o":52.68,"t":"2026-10-19T17:30:00Z","v":3601,"vw":52.674418},{"c":52.6325,"h":52.6325,"l":52.6325,"n":1,"o":52.6325,"t":"2026-10-19T18:00:00Z","v":229,"vw":52.6325},{"c":52.49,"h":52.67,"l":52.49,"n":8,"o":52.67,"t":"2026-10-19T18:15:00Z","v":506,"vw":52.57286},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-19T18:45:00Z","v":100,"vw":52.48},{"c":52.495,"h":52.495,"l":52.442,"n":3,"o":52.442,"t":"2026-10-19T19:00:00Z","v":851,"vw":52.453459},{"c":52.5281,"h":52.56,"l":52.452,"n":9,"o":52.56,"t":"2026-10-19T19:15:00Z","v":3686,"vw":52.519885},{"c":52.505,"h":52.51,"l":52.505,"n":2,"o":52.51,"t":"2026-10-19T19:30:00Z","v":290,"vw":52.508276},{"c":52.48,"h":52.515,"l":52.48,"n":7,"o":52.515,"t":"2026-10-19T19:45:00Z","v":630,"vw":52.487865},{"c":52.48,"h":52.48,"l":52.48,"n":3,"o":52.48,"t":"2026-10-19T20:00:00Z","v":367,"vw":52.48},{"c":52.64,"h":52.66,"l":52.64,"n":9,"o":52.66,"t":"2026-10-20T13:30:00Z","v":2441,"vw":52.650975},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-10-20T13:45:00Z","v":125,"vw":52.41},{"c":52.3708,"h":52.3708,"l":52.3708,"n":1,"o":52.3708,"t":"2026-10-20T14:00:00Z","v":579,"vw":52.3708},{"c":52.26,"h":52.26,"l":52.26,"n":3,"o":52.26,"t":"2026-10-20T14:15:00Z","v":356,"vw":52.26},{"c":51.95,"h":51.95,"l":51.95,"n":3,"o":51.95,"t":"2026-10-20T14:30:00Z","v":284,"vw":51.95},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-20T14:45:00Z","v":126,"vw":51.94},{"c":52.06,"h":52.09,"l":52.06,"n":4,"o":52.09,"t":"2026-10-20T15:15:00Z","v":767,"vw":52.068021},{"c":52.18,"h":52.18,"l":52.13,"n":24,"o":52.13,"t":"2026-10-20T16:00:00Z","v":3961,"vw":52.168795},{"c":52.14,"h":52.15,"l":52.13,"n":16,"o":52.14,"t":"2026-10-20T16:15:00Z","v":1738,"vw":52.138094},{"c":52.2051,"h":52.225,"l":52.2051,"n":2,"o":52.225,"t":"2026-10-20T16:30:00Z","v":271,"vw":52.215307},{"c":52.255,"h":52.31,"l":52.255,"n":9,"o":52.299,"t":"2026-10-20T17:00:00Z","v":4651,"vw":52.281275},{"c":52.34,"h":52.34,"l":52.3064,"n":5,"o":52.3064,"t":"2026-10-20T17:15:00Z","v":769,"vw":52.316953},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-20T17:45:00Z","v":956,"vw":52.29},{"c":52.235,"h":52.2688,"l":52.21,"n":11,"o":52.21,"t":"2026-10-20T18:00:00Z","v":2183,"vw":52.246956},{"c":52.1862,"h":52.2461,"l":52.1862,"n":2,"o":52.2461,"t":"2026-10-20T18:15:00Z","v":1630,"vw":52.209572},{"c":52.245,"h":52.245,"l":52.245,"n":3,"o":52.245,"t":"2026-10-20T18:30:00Z","v":1005,"vw":52.245},{"c":52.315,"h":52.315,"l":52.25,"n":8,"o":52.31,"t":"2026-10-20T19:00:00Z","v":1333,"vw":52.281368},{"c":52.3702,"h":52.3702,"l":52.3702,"n":2,"o":52.3702,"t":"2026-10-20T19:30:00Z","v":125,"vw":52.3702},{"c":52.29,"h":52.34,"l":52.29,"n":3,"o":52.34,"t":"2026-10-20T19:45:00Z","v":513,"vw":52.302695},{"c":52.29,"h":52.29,"l":52.29,"n":3,"o":52.29,"t":"2026-10-20T20:00:00Z","v":383,"vw":52.29},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-10-21T13:30:00Z","v":207,"vw":51.92},{"c":51.9022,"h":51.9022,"l":51.9022,"n":1,"o":51.9022,"t":"2026-10-21T14:00:00Z","v":208,"vw":51.9022},{"c":51.985,"h":52.0188,"l":51.985,"n":3,"o":52.0188,"t":"2026-10-21T14:15:00Z","v":852,"vw":52.01169},{"c":52,"h":52,"l":52,"n":7,"o":52,"t":"2026-10-21T14:45:00Z","v":323,"vw":52},{"c":51.945,"h":51.9929,"l":51.945,"n":2,"o":51.9929,"t":"2026-10-21T15:30:00Z","v":212,"vw":51.970306},{"c":51.9201,"h":51.9201,"l":51.9201,"n":1,"o":51.9201,"t":"2026-10-21T15:45:00Z","v":585,"vw":51.9201},{"c":51.885,"h":51.885,"l":51.885,"n":2,"o":51.885,"t":"2026-10-21T16:00:00Z","v":125,"vw":51.885},{"c":51.9233,"h":51.935,"l":51.9233,"n":2,"o":51.935,"t":"2026-10-21T16:15:00Z","v":748,"vw":51.931528},{"c":51.875,"h":51.875,"l":51.875,"n":1,"o":51.875,"t":"2026-10-21T17:00:00Z","v":450,"vw":51.875},{"c":51.92,"h":51.92,"l":51.875,"n":7,"o":51.875,"t":"2026-10-21T17:15:00Z","v":1142,"vw":51.888561},{"c":51.935,"h":51.935,"l":51.935,"n":2,"o":51.935,"t":"2026-10-21T17:30:00Z","v":834,"vw":51.935},{"c":51.93,"h":51.99,"l":51.87,"n":8,"o":51.93,"t":"2026-10-21T18:00:00Z","v":2160,"vw":51.921502},{"c":52.075,"h":52.08,"l":51.9209,"n":5,"o":51.9459,"t":"2026-10-21T18:45:00Z","v":1070,"vw":51.995285},{"c":52.06,"h":52.105,"l":51.9712,"n":17,"o":52.105,"t":"2026-10-21T19:15:00Z","v":2648,"vw":52.034784},{"c":51.995,"h":51.995,"l":51.9562,"n":5,"o":51.9849,"t":"2026-10-21T19:30:00Z","v":961,"vw":51.98065},{"c":52.01,"h":52.01,"l":51.97,"n":5,"o":51.97,"t":"2026-10-21T19:45:00Z","v":852,"vw":51.982106},{"c":52.03,"h":52.03,"l":52.03,"n":3,"o":52.03,"t":"2026-10-21T20:00:00Z","v":195,"vw":52.03},{"c":52.22,"h":52.27,"l":52.22,"n":7,"o":52.27,"t":"2026-10-22T13:30:00Z","v":2179,"vw":52.227939},{"c":52.03,"h":52.105,"l":52.03,"n":2,"o":52.105,"t":"2026-10-22T13:45:00Z","v":200,"vw":52.0675},{"c":51.95,"h":52.02,"l":51.95,"n":4,"o":52.02,"t":"2026-10-22T14:15:00Z","v":715,"vw":51.974405},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-10-22T14:30:00Z","v":100,"vw":51.86},{"c":51.94,"h":51.94,"l":51.935,"n":4,"o":51.935,"t":"2026-10-22T15:00:00Z","v":918,"vw":51.938366},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-22T15:15:00Z","v":149,"vw":51.83},{"c":51.8482,"h":51.8482,"l":51.8482,"n":1,"o":51.8482,"t":"2026-10-22T15:30:00Z","v":272,"vw":51.8482},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-22T15:45:00Z","v":260,"vw":51.82},{"c":51.9244,"h":51.9244,"l":51.87,"n":3,"o":51.87,"t":"2026-10-22T16:00:00Z","v":1000,"vw":51.91352},{"c":51.8793,"h":51.905,"l":51.8793,"n":3,"o":51.905,"t":"2026-10-22T16:30:00Z","v":503,"vw":51.88529},{"c":51.92,"h":51.92,"l":51.92,"n":4,"o":51.92,"t":"2026-10-22T16:45:00Z","v":2783,"vw":51.92},{"c":51.935,"h":51.945,"l":51.935,"n":5,"o":51.945,"t":"2026-10-22T17:00:00Z","v":1358,"vw":51.94341},{"c":51.975,"h":51.975,"l":51.92,"n":5,"o":51.95,"t":"2026-10-22T17:15:00Z","v":1860,"vw":51.966172},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-22T17:30:00Z","v":255,"vw":52.01},{"c":52.09,"h":52.09,"l":52,"n":8,"o":52,"t":"2026-10-22T17:45:00Z","v":2074,"vw":52.016341},{"c":51.98,"h":51.98,"l":51.95,"n":2,"o":51.95,"t":"2026-10-22T18:15:00Z","v":258,"vw":51.968372},{"c":51.985,"h":51.985,"l":51.985,"n":1,"o":51.985,"t":"2026-10-22T18:30:00Z","v":675,"vw":51.985},{"c":51.9412,"h":52.05,"l":51.9412,"n":3,"o":52.05,"t":"2026-10-22T19:00:00Z","v":272,"vw":52.002853},{"c":52.0139,"h":52.03,"l":51.92,"n":17,"o":51.975,"t":"2026-10-22T19:15:00Z","v":3768,"vw":52.000488},{"c":51.985,"h":51.985,"l":51.985,"n":1,"o":51.985,"t":"2026-10-22T19:30:00Z","v":112,"vw":51.985},{"c":51.87,"h":51.962,"l":51.87,"n":2,"o":51.962,"t":"2026-10-22T19:45:00Z","v":242,"vw":51.923983},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-22T20:00:00Z","v":1730,"vw":52.01},{"c":52.26,"h":52.26,"l":52.15,"n":7,"o":52.15,"t":"2026-10-23T13:30:00Z","v":1628,"vw":52.190791},{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-23T14:15:00Z","v":359,"vw":52.29},{"c":52.333,"h":52.333,"l":52.333,"n":2,"o":52.333,"t":"2026-10-23T14:30:00Z","v":154,"vw":52.333},{"c":52.305,"h":52.305,"l":52.305,"n":2,"o":52.305,"t":"2026-10-23T14:45:00Z","v":811,"vw":52.305},{"c":52.28,"h":52.34,"l":52.275,"n":5,"o":52.34,"t":"2026-10-23T15:00:00Z","v":3556,"vw":52.291395},{"c":52.28,"h":52.28,"l":52.28,"n":2,"o":52.28,"t":"2026-10-23T15:15:00Z","v":185,"vw":52.28},{"c":52.42,"h":52.42,"l":52.34,"n":3,"o":52.34,"t":"2026-10-23T15:30:00Z","v":208,"vw":52.38},{"c":52.4964,"h":52.4964,"l":52.4964,"n":2,"o":52.4964,"t":"2026-10-23T15:45:00Z","v":408,"vw":52.4964},{"c":52.3801,"h":52.3801,"l":52.3801,"n":1,"o":52.3801,"t":"2026-10-23T16:00:00Z","v":2500,"vw":52.3801},{"c":52.4346,"h":52.4346,"l":52.4346,"n":1,"o":52.4346,"t":"2026-10-23T16:15:00Z","v":562,"vw":52.4346}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4243599683371309,"strike":59.512800633257385,"iv":0.2790533768208463,"gamma":0.04067604899108425,"theta":-0.01280664821897667,"vega":0.047897890759999104,"rho":0.01036919319794842,"breakevenPct":14.308415820077792},{"delta":0.2,"premium":0.5653458213256485,"strike":57.79538904899135,"iv":0.25937939481268013,"gamma":0.05266657060518733,"theta":-0.014351152737752162,"vega":0.05738443804034583,"rho":0.01405368035930304,"breakevenPct":11.301954950198907},{"delta":0.25,"premium":0.6734149855907782,"strike":56.35446685878962,"iv":0.23106527377521613,"gamma":0.0672198847262248,"theta":-0.014711383285302594,"vega":0.065021325648415,"rho":0.017571594108834788,"breakevenPct":8.760020758011697},{"delta":0.3,"premium":0.9524084061744469,"strike":55.50920587688302,"iv":0.22501147480007438,"gamma":0.06986749116607774,"theta":-0.014905170169239354,"vega":0.06624093360610006,"rho":0.02112018637142031,"breakevenPct":7.680070569924183},{"delta":0.35,"premium":1.2871675655570018,"strike":54.85828528919472,"iv":0.22622032732006694,"gamma":0.06863074204946996,"theta":-0.015044653152315417,"vega":0.06536684024549005,"rho":0.024678787804047253,"breakevenPct":7.077107205455403},{"delta":0.4,"premium":1.6219267249395575,"strike":54.207364701506414,"iv":0.2274291798400595,"gamma":0.06739399293286219,"theta":-0.015184136135391482,"vega":0.06449274688488005,"rho":0.028237389236674196,"breakevenPct":6.474143840986622},{"delta":0.45,"premium":1.9566858843221127,"strike":53.55644411381812,"iv":0.22863803236005206,"gamma":0.06615724381625442,"theta":-0.015323619118467547,"vega":0.06361865352427004,"rho":0.03179599066930114,"breakevenPct":5.871180476517841},{"delta":0.5,"premium":2.291445043704668,"strike":52.90552352612981,"iv":0.22984688488004462,"gamma":0.06492049469964664,"theta":-0.015463102101543611,"vega":0.06274456016366003,"rho":0.035354592101928074,"breakevenPct":5.2682171120490615},{"delta":0.55,"premium":2.6262042030872235,"strike":52.25460293844151,"iv":0.2310557374000372,"gamma":0.06368374558303887,"theta":-0.015602585084619676,"vega":0.06187046680305003,"rho":0.038913193534555024,"breakevenPct":4.66525374758028},{"delta":0.6,"premium":2.960963362469778,"strike":51.60368235075321,"iv":0.23226458992002977,"gamma":0.0624469964664311,"theta":-0.01574206806769574,"vega":0.06099637344244002,"rho":0.04247179496718196,"breakevenPct":4.062290383111501},{"delta":0.65,"premium":3.295722521852334,"strike":50.952761763064906,"iv":0.23347344244002233,"gamma":0.061210247349823325,"theta":-0.015881551050771804,"vega":0.060122280081830015,"rho":0.0460303963998089,"breakevenPct":3.4593270186427194},{"delta":0.7,"premium":3.6304816812348886,"strike":50.30184117537661,"iv":0.2346822949600149,"gamma":0.05997349823321555,"theta":-0.01602103403384787,"vega":0.059248186721220016,"rho":0.04958899783243584,"breakevenPct":2.85636365417394},{"delta":0.75,"premium":3.965240840617444,"strike":49.650920587688304,"iv":0.23589114748000745,"gamma":0.05873674911660778,"theta":-0.016160517016923934,"vega":0.05837409336061001,"rho":0.05314759926506278,"breakevenPct":2.2534002897051595},{"delta":0.8,"premium":4.3,"strike":49,"iv":0.2371,"gamma":0.0575,"theta":-0.0163,"vega":0.0575,"rho":0.05670620069768973,"breakevenPct":1.650436925236378},{"delta":0.85,"premium":4.7475703324808185,"strike":48.36061381074169,"iv":0.22264987212276216,"gamma":0.050083120204603586,"theta":-0.013806393861892583,"vega":0.047269820971867015,"rho":0.06026001621220318,"breakevenPct":1.2846176822603819}],"put":[{"delta":0.1,"premium":0.3790060729190791,"strike":44.32048583352633,"iv":0.3681499501723386,"gamma":0.023362075692758895,"theta":-0.011082655263264444,"vega":0.036048821270445994,"rho":-0.009416048561743665,"breakevenPct":16.19754940324281},{"delta":0.15,"premium":0.4667498780818711,"strike":47.144283624260645,"iv":0.2859671094889403,"gamma":0.04071551628315086,"theta":-0.010753405349739821,"vega":0.047281995440041635,"rho":-0.014138859377298184,"breakevenPct":10.979517825674701},{"delta":0.2,"premium":0.5754517636287411,"strike":49.001204703009975,"iv":0.23949961040908885,"gamma":0.05683891045388704,"theta":-0.01091562008980978,"vega":0.05756382759034601,"rho":-0.018854214336747655,"breakevenPct":7.645423175953989},{"delta":0.25,"premium":0.8279322836941336,"strike":49.67448608985102,"iv":0.2424184226207887,"gamma":0.06102864766675478,"theta":-0.011944892633633358,"vega":0.06269094308420636,"rho":-0.02335237926443252,"breakevenPct":6.842897998350548},{"delta":0.3,"premium":1.0804128037595264,"strike":50.34776747669207,"iv":0.24533723483248854,"gamma":0.06521838487962253,"theta":-0.012974165177456937,"vega":0.0678180585780667,"rho":-0.027850544192117382,"breakevenPct":6.0403728207471055},{"delta":0.35,"premium":1.3328933238249188,"strike":51.02104886353312,"iv":0.2482560470441884,"gamma":0.06940812209249028,"theta":-0.014003437721280515,"vega":0.07294517407192705,"rho":-0.03234870911980225,"breakevenPct":5.237847643143664},{"delta":0.4,"premium":1.5853738438903118,"strike":51.694330250374165,"iv":0.2511748592558883,"gamma":0.07359785930535803,"theta":-0.015032710265104096,"vega":0.0780722895657874,"rho":-0.03684687404748711,"breakevenPct":4.435322465540221},{"delta":0.45,"premium":1.7491007194244603,"strike":52.327338129496404,"iv":0.23862086330935253,"gamma":0.08103201438848921,"theta":-0.01445251798561151,"vega":0.08089100719424461,"rho":-0.04131676308967363,"breakevenPct":3.5403389935806944},{"delta":0.5,"premium":1.8390287769784173,"strike":52.92685851318945,"iv":0.2132011990407674,"gamma":0.09116390887290168,"theta":-0.012534052757793766,"vega":0.08179028776978417,"rho":-0.045763140681280935,"breakevenPct":2.568476280526548},{"delta":0.55,"premium":1.9904478976234006,"strike":53.401279707495426,"iv":0.19842276051188298,"gamma":0.09657330895795246,"theta":-0.010935648994515539,"vega":0.08053564899451554,"rho":-0.050175103044318416,"breakevenPct":1.9524668637273397},{"delta":0.6,"premium":2.1504113345521025,"strike":53.85831809872029,"iv":0.1851229433272395,"gamma":0.10132650822669104,"theta":-0.009381718464351006,"vega":0.07898171846435101,"rho":-0.05458228333687125,"breakevenPct":1.385904032512532},{"delta":0.65,"premium":3.0885050251256274,"strike":54.86683417085427,"iv":0.21983417085427132,"gamma":0.08555000000000001,"theta":-0.010677010050251255,"vega":0.0756394472361809,"rho":-0.05968000601137062,"breakevenPct":1.251598856997787},{"delta":0.7,"premium":4.509819324430474,"strike":56.269442262372344,"iv":0.2774168892380203,"gamma":0.06166433621366853,"theta":-0.013096229379418694,"vega":0.07118790259230166,"rho":-0.06532344160826384,"breakevenPct":1.287274170219919},{"delta":0.75,"premium":7.161036920659857,"strike":59.01885310290652,"iv":0.3469769835035349,"gamma":0.0480351139041634,"theta":-0.014078161822466613,"vega":0.06392160251374707,"rho":-0.07313415534475483,"breakevenPct":1.1000061366985574},{"delta":0.8,"premium":9.81225451688924,"strike":61.768263943440694,"iv":0.41653707776904947,"gamma":0.03440589159465828,"theta":-0.015060094265514534,"vega":0.056655302435192456,"rho":-0.08094486908124582,"breakevenPct":0.9127381031771957}]},"raw":{"call":[{"delta":0.15,"premium":0.4243599683371309,"strike":59.512800633257385,"iv":0.2790533768208463,"gamma":0.04067604899108425,"theta":-0.01280664821897667,"vega":0.047897890759999104,"rho":0.01036919319794842,"breakevenPct":14.308415820077792},{"delta":0.2,"premium":0.5653458213256485,"strike":57.79538904899135,"iv":0.25937939481268013,"gamma":0.05266657060518733,"theta":-0.014351152737752162,"vega":0.05738443804034583,"rho":0.01405368035930304,"breakevenPct":11.301954950198907},{"delta":0.25,"premium":0.6734149855907782,"strike":56.35446685878962,"iv":0.23106527377521613,"gamma":0.0672198847262248,"theta":-0.014711383285302594,"vega":0.065021325648415,"rho":0.017571594108834788,"breakevenPct":8.760020758011697},{"delta":0.3,"premium":0.9524084061744469,"strike":55.50920587688302,"iv":0.22501147480007438,"gamma":0.06986749116607774,"theta":-0.014905170169239354,"vega":0.06624093360610006,"rho":0.02112018637142031,"breakevenPct":7.680070569924183},{"delta":0.35,"premium":1.2871675655570018,"strike":54.85828528919472,"iv":0.22622032732006694,"gamma":0.06863074204946996,"theta":-0.015044653152315417,"vega":0.06536684024549005,"rho":0.024678787804047253,"breakevenPct":7.077107205455403},{"delta":0.4,"premium":1.6219267249395575,"strike":54.207364701506414,"iv":0.2274291798400595,"gamma":0.06739399293286219,"theta":-0.015184136135391482,"vega":0.06449274688488005,"rho":0.028237389236674196,"breakevenPct":6.474143840986622},{"delta":0.45,"premium":1.9566858843221127,"strike":53.55644411381812,"iv":0.22863803236005206,"gamma":0.06615724381625442,"theta":-0.015323619118467547,"vega":0.06361865352427004,"rho":0.03179599066930114,"breakevenPct":5.871180476517841},{"delta":0.5,"premium":2.291445043704668,"strike":52.90552352612981,"iv":0.22984688488004462,"gamma":0.06492049469964664,"theta":-0.015463102101543611,"vega":0.06274456016366003,"rho":0.035354592101928074,"breakevenPct":5.2682171120490615},{"delta":0.55,"premium":2.6262042030872235,"strike":52.25460293844151,"iv":0.2310557374000372,"gamma":0.06368374558303887,"theta":-0.015602585084619676,"vega":0.06187046680305003,"rho":0.038913193534555024,"breakevenPct":4.66525374758028},{"delta":0.6,"premium":2.960963362469778,"strike":51.60368235075321,"iv":0.23226458992002977,"gamma":0.0624469964664311,"theta":-0.01574206806769574,"vega":0.06099637344244002,"rho":0.04247179496718196,"breakevenPct":4.062290383111501},{"delta":0.65,"premium":3.295722521852334,"strike":50.952761763064906,"iv":0.23347344244002233,"gamma":0.061210247349823325,"theta":-0.015881551050771804,"vega":0.060122280081830015,"rho":0.0460303963998089,"breakevenPct":3.4593270186427194},{"delta":0.7,"premium":3.6304816812348886,"strike":50.30184117537661,"iv":0.2346822949600149,"gamma":0.05997349823321555,"theta":-0.01602103403384787,"vega":0.059248186721220016,"rho":0.04958899783243584,"breakevenPct":2.85636365417394},{"delta":0.75,"premium":3.965240840617444,"strike":49.650920587688304,"iv":0.23589114748000745,"gamma":0.05873674911660778,"theta":-0.016160517016923934,"vega":0.05837409336061001,"rho":0.05314759926506278,"breakevenPct":2.2534002897051595},{"delta":0.8,"premium":4.3,"strike":49,"iv":0.2371,"gamma":0.0575,"theta":-0.0163,"vega":0.0575,"rho":0.05670620069768973,"breakevenPct":1.650436925236378},{"delta":0.85,"premium":4.7475703324808185,"strike":48.36061381074169,"iv":0.22264987212276216,"gamma":0.050083120204603586,"theta":-0.013806393861892583,"vega":0.047269820971867015,"rho":0.06026001621220318,"breakevenPct":1.2846176822603819}],"put":[{"delta":0.1,"premium":0.3790060729190791,"strike":44.32048583352633,"iv":0.3681499501723386,"gamma":0.023362075692758895,"theta":-0.011082655263264444,"vega":0.036048821270445994,"rho":-0.009416048561743665,"breakevenPct":16.19754940324281},{"delta":0.15,"premium":0.4667498780818711,"strike":47.144283624260645,"iv":0.2859671094889403,"gamma":0.04071551628315086,"theta":-0.010753405349739821,"vega":0.047281995440041635,"rho":-0.014138859377298184,"breakevenPct":10.979517825674701},{"delta":0.2,"premium":0.5754517636287411,"strike":49.001204703009975,"iv":0.23949961040908885,"gamma":0.05683891045388704,"theta":-0.01091562008980978,"vega":0.05756382759034601,"rho":-0.018854214336747655,"breakevenPct":7.645423175953989},{"delta":0.25,"premium":0.8279322836941336,"strike":49.67448608985102,"iv":0.2424184226207887,"gamma":0.06102864766675478,"theta":-0.011944892633633358,"vega":0.06269094308420636,"rho":-0.02335237926443252,"breakevenPct":6.842897998350548},{"delta":0.3,"premium":1.0804128037595264,"strike":50.34776747669207,"iv":0.24533723483248854,"gamma":0.06521838487962253,"theta":-0.012974165177456937,"vega":0.0678180585780667,"rho":-0.027850544192117382,"breakevenPct":6.0403728207471055},{"delta":0.35,"premium":1.3328933238249188,"strike":51.02104886353312,"iv":0.2482560470441884,"gamma":0.06940812209249028,"theta":-0.014003437721280515,"vega":0.07294517407192705,"rho":-0.03234870911980225,"breakevenPct":5.237847643143664},{"delta":0.4,"premium":1.5853738438903118,"strike":51.694330250374165,"iv":0.2511748592558883,"gamma":0.07359785930535803,"theta":-0.015032710265104096,"vega":0.0780722895657874,"rho":-0.03684687404748711,"breakevenPct":4.435322465540221},{"delta":0.45,"premium":1.7491007194244603,"strike":52.327338129496404,"iv":0.23862086330935253,"gamma":0.08103201438848921,"theta":-0.01445251798561151,"vega":0.08089100719424461,"rho":-0.04131676308967363,"breakevenPct":3.5403389935806944},{"delta":0.5,"premium":1.8390287769784173,"strike":52.92685851318945,"iv":0.2132011990407674,"gamma":0.09116390887290168,"theta":-0.012534052757793766,"vega":0.08179028776978417,"rho":-0.045763140681280935,"breakevenPct":2.568476280526548},{"delta":0.55,"premium":1.9904478976234006,"strike":53.401279707495426,"iv":0.19842276051188298,"gamma":0.09657330895795246,"theta":-0.010935648994515539,"vega":0.08053564899451554,"rho":-0.050175103044318416,"breakevenPct":1.9524668637273397},{"delta":0.6,"premium":2.1504113345521025,"strike":53.85831809872029,"iv":0.1851229433272395,"gamma":0.10132650822669104,"theta":-0.009381718464351006,"vega":0.07898171846435101,"rho":-0.05458228333687125,"breakevenPct":1.385904032512532},{"delta":0.65,"premium":3.0885050251256274,"strike":54.86683417085427,"iv":0.21983417085427132,"gamma":0.08555000000000001,"theta":-0.010677010050251255,"vega":0.0756394472361809,"rho":-0.05968000601137062,"breakevenPct":1.251598856997787},{"delta":0.7,"premium":4.509819324430474,"strike":56.269442262372344,"iv":0.2774168892380203,"gamma":0.06166433621366853,"theta":-0.013096229379418694,"vega":0.07118790259230166,"rho":-0.06532344160826384,"breakevenPct":1.287274170219919},{"delta":0.75,"premium":7.161036920659857,"strike":59.01885310290652,"iv":0.3469769835035349,"gamma":0.0480351139041634,"theta":-0.014078161822466613,"vega":0.06392160251374707,"rho":-0.07313415534475483,"breakevenPct":1.1000061366985574},{"delta":0.8,"premium":9.81225451688924,"strike":61.768263943440694,"iv":0.41653707776904947,"gamma":0.03440589159465828,"theta":-0.015060094265514534,"vega":0.056655302435192456,"rho":-0.08094486908124582,"breakevenPct":0.9127381031771957}]}},"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"}}