{"symbol":"EQL","url":"https://intraalpha.com/companies/EQL","capturedAt":"2026-10-22T22:56:29.188Z","state":"ready","quote":{"symbol":"EQL","last_price":51.97,"prev_close":52.11,"regular_close":51.97,"change":-0.14,"change_pct":-0.2687,"regular_change":-0.14,"regular_change_pct":-0.2687,"extended_change":0,"extended_change_pct":0,"bid":48.81,"ask":77.76,"bid_size":100,"ask_size":200,"volume":28224,"vwap":51.879321,"open":51.88,"high":52.02,"low":51.7214,"close":51.97,"trade_count":235,"last_trade_at":"2026-10-22T22:30:00.003971002Z","last_quote_at":"2026-10-22T20:25:02.340038474Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:27.939615286-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":733300000,"net_expense_ratio":0.0019,"portfolio_turnover":0.1,"dividend_yield":0.0154,"inception_date":"2009-07-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:28.816591+00:00"},"optionObservedAt":"2026-10-22T19:51:59.026Z","bars":[{"c":51.6434,"h":51.8,"l":51.6434,"n":4,"o":51.8,"t":"2026-10-15T13:30:00Z","v":1677,"vw":51.784637},{"c":51.625,"h":51.625,"l":51.625,"n":1,"o":51.625,"t":"2026-10-15T13:45:00Z","v":350,"vw":51.625},{"c":51.6738,"h":51.6738,"l":51.6509,"n":3,"o":51.6509,"t":"2026-10-15T14:00:00Z","v":1211,"vw":51.666141},{"c":51.66,"h":51.6891,"l":51.66,"n":3,"o":51.6891,"t":"2026-10-15T14:10:00Z","v":854,"vw":51.670345},{"c":51.7,"h":51.7,"l":51.7,"n":2,"o":51.7,"t":"2026-10-15T14:15:00Z","v":905,"vw":51.7},{"c":51.7195,"h":51.73,"l":51.7195,"n":3,"o":51.73,"t":"2026-10-15T14:20:00Z","v":340,"vw":51.726903},{"c":51.765,"h":51.765,"l":51.765,"n":1,"o":51.765,"t":"2026-10-15T14:35:00Z","v":110,"vw":51.765},{"c":51.7499,"h":51.7499,"l":51.7499,"n":3,"o":51.7499,"t":"2026-10-15T14:45:00Z","v":192,"vw":51.7499},{"c":51.74,"h":51.76,"l":51.74,"n":4,"o":51.76,"t":"2026-10-15T14:50:00Z","v":329,"vw":51.753174},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-10-15T15:05:00Z","v":616,"vw":51.78},{"c":51.7923,"h":51.7923,"l":51.7923,"n":1,"o":51.7923,"t":"2026-10-15T15:45:00Z","v":145,"vw":51.7923},{"c":51.76,"h":51.76,"l":51.76,"n":2,"o":51.76,"t":"2026-10-15T16:00:00Z","v":242,"vw":51.76},{"c":51.7599,"h":51.7599,"l":51.7599,"n":1,"o":51.7599,"t":"2026-10-15T16:10:00Z","v":200,"vw":51.7599},{"c":51.7708,"h":51.7708,"l":51.7708,"n":2,"o":51.7708,"t":"2026-10-15T16:35:00Z","v":314,"vw":51.7708},{"c":51.77,"h":51.78,"l":51.77,"n":15,"o":51.78,"t":"2026-10-15T16:40:00Z","v":2151,"vw":51.779048},{"c":51.745,"h":51.745,"l":51.745,"n":1,"o":51.745,"t":"2026-10-15T16:50:00Z","v":100,"vw":51.745},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-15T16:55:00Z","v":100,"vw":51.75},{"c":51.7823,"h":51.7823,"l":51.7823,"n":1,"o":51.7823,"t":"2026-10-15T17:35:00Z","v":492,"vw":51.7823},{"c":51.8199,"h":51.8199,"l":51.8199,"n":8,"o":51.8199,"t":"2026-10-15T17:50:00Z","v":200,"vw":51.8199},{"c":51.82,"h":51.8349,"l":51.82,"n":4,"o":51.8349,"t":"2026-10-15T17:55:00Z","v":1228,"vw":51.821555},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-15T18:00:00Z","v":189,"vw":51.81},{"c":51.7718,"h":51.7718,"l":51.7718,"n":2,"o":51.7718,"t":"2026-10-15T18:15:00Z","v":101,"vw":51.7718},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-10-15T18:30:00Z","v":500,"vw":51.78},{"c":51.7878,"h":51.7878,"l":51.7878,"n":1,"o":51.7878,"t":"2026-10-15T18:45:00Z","v":193,"vw":51.7878},{"c":51.795,"h":51.795,"l":51.795,"n":1,"o":51.795,"t":"2026-10-15T19:00:00Z","v":1044,"vw":51.795},{"c":51.8152,"h":51.8152,"l":51.805,"n":4,"o":51.805,"t":"2026-10-15T19:35:00Z","v":799,"vw":51.80746},{"c":51.819099,"h":51.819099,"l":51.819099,"n":1,"o":51.819099,"t":"2026-10-15T19:40:00Z","v":131,"vw":51.819099},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-10-15T19:50:00Z","v":295,"vw":51.82},{"c":51.84,"h":51.84,"l":51.828,"n":7,"o":51.84,"t":"2026-10-15T19:55:00Z","v":2496,"vw":51.839053},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-15T20:00:00Z","v":371,"vw":51.84},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-15T21:05:00Z","v":143,"vw":51.84},{"c":52.06,"h":52.06,"l":52.06,"n":1,"o":52.06,"t":"2026-10-16T13:25:00Z","v":200,"vw":52.06},{"c":52.1,"h":52.1,"l":52.1,"n":6,"o":52.1,"t":"2026-10-16T13:30:00Z","v":4225,"vw":52.1},{"c":52.0895,"h":52.0895,"l":52.0084,"n":2,"o":52.0084,"t":"2026-10-16T13:35:00Z","v":416,"vw":52.045441},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-16T13:50:00Z","v":1034,"vw":52.09},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-16T14:00:00Z","v":205,"vw":52.11},{"c":52.0705,"h":52.0705,"l":52.0705,"n":1,"o":52.0705,"t":"2026-10-16T14:20:00Z","v":154,"vw":52.0705},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-10-16T14:25:00Z","v":136,"vw":52.07},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-16T14:30:00Z","v":135,"vw":52.09},{"c":52.0964,"h":52.0964,"l":52.0964,"n":1,"o":52.0964,"t":"2026-10-16T14:35:00Z","v":262,"vw":52.0964},{"c":52.095,"h":52.095,"l":52.095,"n":2,"o":52.095,"t":"2026-10-16T14:40:00Z","v":158,"vw":52.095},{"c":52.0999,"h":52.0999,"l":52.0999,"n":2,"o":52.0999,"t":"2026-10-16T14:55:00Z","v":238,"vw":52.0999},{"c":52.08,"h":52.08,"l":52.06,"n":5,"o":52.07,"t":"2026-10-16T15:10:00Z","v":1254,"vw":52.077604},{"c":52.045,"h":52.045,"l":52.045,"n":3,"o":52.045,"t":"2026-10-16T15:15:00Z","v":1137,"vw":52.045},{"c":51.95,"h":51.97,"l":51.95,"n":4,"o":51.97,"t":"2026-10-16T15:55:00Z","v":6990,"vw":51.969571},{"c":51.91,"h":51.91,"l":51.91,"n":2,"o":51.91,"t":"2026-10-16T16:00:00Z","v":338,"vw":51.91},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-16T16:20:00Z","v":115,"vw":51.94},{"c":51.9162,"h":51.9162,"l":51.9162,"n":1,"o":51.9162,"t":"2026-10-16T16:30:00Z","v":1000,"vw":51.9162},{"c":51.86,"h":51.86,"l":51.86,"n":2,"o":51.86,"t":"2026-10-16T16:40:00Z","v":137,"vw":51.86},{"c":51.84,"h":51.86,"l":51.83,"n":8,"o":51.86,"t":"2026-10-16T16:45:00Z","v":1172,"vw":51.847286},{"c":51.7519,"h":51.7519,"l":51.7519,"n":2,"o":51.7519,"t":"2026-10-16T17:05:00Z","v":309,"vw":51.7519},{"c":51.6651,"h":51.6651,"l":51.6651,"n":1,"o":51.6651,"t":"2026-10-16T17:20:00Z","v":111,"vw":51.6651},{"c":51.69,"h":51.69,"l":51.69,"n":2,"o":51.69,"t":"2026-10-16T18:00:00Z","v":205,"vw":51.69},{"c":51.685,"h":51.685,"l":51.685,"n":1,"o":51.685,"t":"2026-10-16T18:05:00Z","v":750,"vw":51.685},{"c":51.6401,"h":51.6401,"l":51.6401,"n":1,"o":51.6401,"t":"2026-10-16T18:25:00Z","v":600,"vw":51.6401},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-16T18:40:00Z","v":882,"vw":51.69},{"c":51.6659,"h":51.7,"l":51.6659,"n":4,"o":51.7,"t":"2026-10-16T18:45:00Z","v":952,"vw":51.681947},{"c":51.6564,"h":51.675,"l":51.6564,"n":3,"o":51.675,"t":"2026-10-16T18:50:00Z","v":1551,"vw":51.671468},{"c":51.6514,"h":51.6514,"l":51.6514,"n":4,"o":51.6514,"t":"2026-10-16T18:55:00Z","v":573,"vw":51.6514},{"c":51.6799,"h":51.6799,"l":51.675,"n":2,"o":51.675,"t":"2026-10-16T19:00:00Z","v":641,"vw":51.677676},{"c":51.645,"h":51.665,"l":51.645,"n":5,"o":51.665,"t":"2026-10-16T19:05:00Z","v":1630,"vw":51.65225},{"c":51.665,"h":51.665,"l":51.665,"n":5,"o":51.665,"t":"2026-10-16T19:10:00Z","v":322,"vw":51.665},{"c":51.735,"h":51.735,"l":51.735,"n":1,"o":51.735,"t":"2026-10-16T19:15:00Z","v":250,"vw":51.735},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-16T19:20:00Z","v":200,"vw":51.715},{"c":51.725,"h":51.725,"l":51.725,"n":1,"o":51.725,"t":"2026-10-16T19:30:00Z","v":155,"vw":51.725},{"c":51.7,"h":51.71,"l":51.7,"n":8,"o":51.71,"t":"2026-10-16T19:40:00Z","v":1800,"vw":51.706976},{"c":51.74,"h":51.74,"l":51.71,"n":3,"o":51.71,"t":"2026-10-16T19:45:00Z","v":1062,"vw":51.713109},{"c":51.8004,"h":51.8004,"l":51.8004,"n":2,"o":51.8004,"t":"2026-10-16T19:50:00Z","v":121,"vw":51.8004},{"c":51.815,"h":51.815,"l":51.79,"n":14,"o":51.79,"t":"2026-10-16T19:55:00Z","v":1637,"vw":51.80527},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-16T20:00:00Z","v":322,"vw":51.82},{"c":51.81,"h":51.81,"l":51.81,"n":9,"o":51.81,"t":"2026-10-19T13:30:00Z","v":1584,"vw":51.81},{"c":51.8269,"h":51.8269,"l":51.8269,"n":2,"o":51.8269,"t":"2026-10-19T14:10:00Z","v":305,"vw":51.8269},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-19T14:40:00Z","v":6068,"vw":51.77},{"c":51.8199,"h":51.8199,"l":51.8199,"n":2,"o":51.8199,"t":"2026-10-19T15:10:00Z","v":194,"vw":51.8199},{"c":51.86,"h":51.86,"l":51.86,"n":4,"o":51.86,"t":"2026-10-19T15:25:00Z","v":156,"vw":51.86},{"c":51.84,"h":51.8672,"l":51.84,"n":2,"o":51.8672,"t":"2026-10-19T15:30:00Z","v":460,"vw":51.845913},{"c":51.88,"h":51.88,"l":51.86,"n":5,"o":51.86,"t":"2026-10-19T15:35:00Z","v":552,"vw":51.867952},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-10-19T15:40:00Z","v":100,"vw":51.86},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-10-19T15:45:00Z","v":100,"vw":51.84},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-19T15:50:00Z","v":262,"vw":51.84},{"c":51.835,"h":51.8499,"l":51.83,"n":4,"o":51.8499,"t":"2026-10-19T15:55:00Z","v":596,"vw":51.838002},{"c":51.775,"h":51.775,"l":51.775,"n":1,"o":51.775,"t":"2026-10-19T16:50:00Z","v":122,"vw":51.775},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-10-19T17:15:00Z","v":971,"vw":51.78},{"c":51.76,"h":51.77,"l":51.76,"n":5,"o":51.76,"t":"2026-10-19T17:20:00Z","v":802,"vw":51.761875},{"c":51.819,"h":51.819,"l":51.819,"n":3,"o":51.819,"t":"2026-10-19T18:00:00Z","v":1242,"vw":51.819},{"c":51.8468,"h":51.8468,"l":51.8468,"n":1,"o":51.8468,"t":"2026-10-19T18:15:00Z","v":100,"vw":51.8468},{"c":51.79,"h":51.79,"l":51.79,"n":1,"o":51.79,"t":"2026-10-19T18:30:00Z","v":100,"vw":51.79},{"c":51.7928,"h":51.795,"l":51.7928,"n":3,"o":51.795,"t":"2026-10-19T18:40:00Z","v":1361,"vw":51.7941},{"c":51.83,"h":51.83,"l":51.8,"n":24,"o":51.8,"t":"2026-10-19T18:45:00Z","v":3612,"vw":51.802816},{"c":51.8151,"h":51.8151,"l":51.8151,"n":2,"o":51.8151,"t":"2026-10-19T19:00:00Z","v":168,"vw":51.8151},{"c":51.8299,"h":51.8299,"l":51.8151,"n":2,"o":51.8151,"t":"2026-10-19T19:05:00Z","v":528,"vw":51.825836},{"c":51.805,"h":51.805,"l":51.805,"n":5,"o":51.805,"t":"2026-10-19T19:25:00Z","v":375,"vw":51.805},{"c":51.79,"h":51.809,"l":51.79,"n":4,"o":51.809,"t":"2026-10-19T19:30:00Z","v":904,"vw":51.803772},{"c":51.77,"h":51.77,"l":51.77,"n":5,"o":51.77,"t":"2026-10-19T19:50:00Z","v":243,"vw":51.77},{"c":51.75,"h":51.7652,"l":51.75,"n":18,"o":51.7652,"t":"2026-10-19T19:55:00Z","v":2042,"vw":51.757595},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-19T20:00:00Z","v":414,"vw":51.76},{"c":51.93,"h":51.93,"l":51.93,"n":5,"o":51.93,"t":"2026-10-20T13:30:00Z","v":983,"vw":51.93},{"c":51.9295,"h":51.9295,"l":51.9295,"n":1,"o":51.9295,"t":"2026-10-20T13:45:00Z","v":580,"vw":51.9295},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-20T14:25:00Z","v":595,"vw":52.03},{"c":52.0999,"h":52.0999,"l":52.0999,"n":1,"o":52.0999,"t":"2026-10-20T14:35:00Z","v":1050,"vw":52.0999},{"c":52.1251,"h":52.1251,"l":52.1251,"n":1,"o":52.1251,"t":"2026-10-20T14:45:00Z","v":200,"vw":52.1251},{"c":52.005,"h":52.005,"l":52.005,"n":1,"o":52.005,"t":"2026-10-20T15:25:00Z","v":259,"vw":52.005},{"c":52.005,"h":52.0198,"l":52.005,"n":6,"o":52.015,"t":"2026-10-20T15:45:00Z","v":1752,"vw":52.007073},{"c":52.02,"h":52.02,"l":52,"n":2,"o":52,"t":"2026-10-20T15:50:00Z","v":540,"vw":52.007185},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-20T16:05:00Z","v":163,"vw":52.01},{"c":52.02,"h":52.02,"l":52.02,"n":2,"o":52.02,"t":"2026-10-20T16:10:00Z","v":101,"vw":52.02},{"c":52.005,"h":52.02,"l":52.005,"n":4,"o":52.02,"t":"2026-10-20T16:15:00Z","v":1018,"vw":52.006473},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-20T16:20:00Z","v":200,"vw":51.98},{"c":52,"h":52.01,"l":52,"n":6,"o":52.01,"t":"2026-10-20T16:30:00Z","v":606,"vw":52.008333},{"c":52.005,"h":52.005,"l":52.005,"n":2,"o":52.005,"t":"2026-10-20T16:35:00Z","v":1030,"vw":52.005},{"c":52.01,"h":52.01,"l":51.995,"n":3,"o":51.995,"t":"2026-10-20T16:45:00Z","v":267,"vw":52.001726},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-20T16:50:00Z","v":216,"vw":52.03},{"c":51.97,"h":51.98,"l":51.97,"n":8,"o":51.98,"t":"2026-10-20T17:00:00Z","v":6994,"vw":51.971272},{"c":51.97,"h":51.97,"l":51.97,"n":2,"o":51.97,"t":"2026-10-20T17:05:00Z","v":406,"vw":51.97},{"c":51.97,"h":51.97,"l":51.96,"n":3,"o":51.96,"t":"2026-10-20T17:10:00Z","v":258,"vw":51.965238},{"c":51.98,"h":51.98,"l":51.98,"n":4,"o":51.98,"t":"2026-10-20T17:15:00Z","v":1212,"vw":51.98},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-20T17:20:00Z","v":200,"vw":52.01},{"c":52,"h":52.01,"l":51.995,"n":9,"o":52.005,"t":"2026-10-20T17:25:00Z","v":4530,"vw":52.007693},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-20T17:40:00Z","v":5965,"vw":52.01},{"c":52.025,"h":52.025,"l":52.025,"n":3,"o":52.025,"t":"2026-10-20T17:45:00Z","v":558,"vw":52.025},{"c":52.0499,"h":52.0499,"l":52.0499,"n":2,"o":52.0499,"t":"2026-10-20T18:15:00Z","v":1646,"vw":52.0499},{"c":51.9902,"h":51.9902,"l":51.9902,"n":2,"o":51.9902,"t":"2026-10-20T18:25:00Z","v":405,"vw":51.9902},{"c":52.005,"h":52.005,"l":52.005,"n":1,"o":52.005,"t":"2026-10-20T18:30:00Z","v":116,"vw":52.005},{"c":52.0099,"h":52.0099,"l":52.0099,"n":2,"o":52.0099,"t":"2026-10-20T18:40:00Z","v":1900,"vw":52.0099},{"c":51.9924,"h":51.9924,"l":51.99,"n":3,"o":51.99,"t":"2026-10-20T18:45:00Z","v":420,"vw":51.991312},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-20T18:55:00Z","v":80959,"vw":52},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-20T19:00:00Z","v":245,"vw":52},{"c":51.9851,"h":51.9851,"l":51.9851,"n":2,"o":51.9851,"t":"2026-10-20T19:10:00Z","v":183,"vw":51.9851},{"c":51.9752,"h":51.9752,"l":51.9752,"n":2,"o":51.9752,"t":"2026-10-20T19:15:00Z","v":122,"vw":51.9752},{"c":51.99,"h":51.99,"l":51.99,"n":3,"o":51.99,"t":"2026-10-20T19:35:00Z","v":560,"vw":51.99},{"c":52.0082,"h":52.0082,"l":51.99,"n":6,"o":51.99,"t":"2026-10-20T19:50:00Z","v":13109,"vw":51.990861},{"c":52.04,"h":52.04,"l":52.04,"n":7,"o":52.04,"t":"2026-10-20T19:55:00Z","v":2345,"vw":52.04},{"c":52.04,"h":52.04,"l":52.04,"n":3,"o":52.04,"t":"2026-10-20T20:00:00Z","v":437,"vw":52.04},{"c":52.05,"h":52.05,"l":52.05,"n":4,"o":52.05,"t":"2026-10-21T13:30:00Z","v":623,"vw":52.05},{"c":52.0324,"h":52.0324,"l":52.0324,"n":1,"o":52.0324,"t":"2026-10-21T13:55:00Z","v":109,"vw":52.0324},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-21T14:00:00Z","v":100,"vw":51.99},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-21T14:25:00Z","v":400,"vw":51.98},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-21T14:30:00Z","v":112,"vw":52.01},{"c":52.03,"h":52.03,"l":52.02,"n":29,"o":52.02,"t":"2026-10-21T14:35:00Z","v":4441,"vw":52.023233},{"c":52.0372,"h":52.06,"l":52.0372,"n":4,"o":52.06,"t":"2026-10-21T14:50:00Z","v":716,"vw":52.046406},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-10-21T14:55:00Z","v":1768,"vw":52.04},{"c":52.03,"h":52.03,"l":52.025,"n":2,"o":52.025,"t":"2026-10-21T15:00:00Z","v":746,"vw":52.026119},{"c":52.02,"h":52.02,"l":52.02,"n":2,"o":52.02,"t":"2026-10-21T15:05:00Z","v":111,"vw":52.02},{"c":52.005,"h":52.02,"l":52.005,"n":3,"o":52.02,"t":"2026-10-21T15:15:00Z","v":885,"vw":52.00839},{"c":52.04,"h":52.04,"l":52.04,"n":1,"o":52.04,"t":"2026-10-21T15:25:00Z","v":390,"vw":52.04},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-21T15:40:00Z","v":100,"vw":52.09},{"c":52.08,"h":52.08,"l":52.07,"n":6,"o":52.08,"t":"2026-10-21T15:50:00Z","v":10841,"vw":52.071937},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-21T16:05:00Z","v":200,"vw":52.09},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-21T16:10:00Z","v":288,"vw":52.09},{"c":52.0999,"h":52.0999,"l":52.0999,"n":1,"o":52.0999,"t":"2026-10-21T16:15:00Z","v":233,"vw":52.0999},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-21T16:20:00Z","v":116,"vw":52.11},{"c":52.095,"h":52.12,"l":52.07,"n":6,"o":52.12,"t":"2026-10-21T16:25:00Z","v":1441,"vw":52.094452},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-21T16:35:00Z","v":1422,"vw":52.08},{"c":52.115,"h":52.115,"l":52.105,"n":2,"o":52.105,"t":"2026-10-21T16:50:00Z","v":428,"vw":52.109579},{"c":52.11,"h":52.125,"l":52.11,"n":3,"o":52.125,"t":"2026-10-21T17:00:00Z","v":453,"vw":52.117599},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-21T17:05:00Z","v":227,"vw":52.1},{"c":52.1399,"h":52.1399,"l":52.1399,"n":1,"o":52.1399,"t":"2026-10-21T17:10:00Z","v":770,"vw":52.1399},{"c":52.145,"h":52.145,"l":52.145,"n":1,"o":52.145,"t":"2026-10-21T17:30:00Z","v":115,"vw":52.145},{"c":52.16,"h":52.16,"l":52.1599,"n":3,"o":52.1599,"t":"2026-10-21T17:40:00Z","v":348,"vw":52.159944},{"c":52.135,"h":52.135,"l":52.135,"n":1,"o":52.135,"t":"2026-10-21T18:00:00Z","v":100,"vw":52.135},{"c":52.1591,"h":52.1591,"l":52.13,"n":2,"o":52.13,"t":"2026-10-21T18:05:00Z","v":210,"vw":52.143857},{"c":52.1799,"h":52.1799,"l":52.168,"n":2,"o":52.168,"t":"2026-10-21T18:20:00Z","v":388,"vw":52.173889},{"c":52.18,"h":52.18,"l":52.18,"n":3,"o":52.18,"t":"2026-10-21T18:25:00Z","v":200,"vw":52.18},{"c":52.17,"h":52.17,"l":52.165,"n":2,"o":52.165,"t":"2026-10-21T18:35:00Z","v":344,"vw":52.167907},{"c":52.1798,"h":52.1798,"l":52.175,"n":4,"o":52.175,"t":"2026-10-21T18:45:00Z","v":928,"vw":52.176458},{"c":52.13,"h":52.13,"l":52.13,"n":1,"o":52.13,"t":"2026-10-21T18:50:00Z","v":669,"vw":52.13},{"c":51.995,"h":52.06,"l":51.98,"n":22,"o":52.06,"t":"2026-10-21T19:00:00Z","v":1766,"vw":52.003899},{"c":52.02,"h":52.02,"l":52.016,"n":2,"o":52.016,"t":"2026-10-21T19:05:00Z","v":729,"vw":52.016779},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-21T19:20:00Z","v":100,"vw":52.03},{"c":52.0873,"h":52.0873,"l":52.0873,"n":2,"o":52.0873,"t":"2026-10-21T19:35:00Z","v":676,"vw":52.0873},{"c":52.085,"h":52.085,"l":52.085,"n":2,"o":52.085,"t":"2026-10-21T19:40:00Z","v":101,"vw":52.085},{"c":52.13,"h":52.13,"l":52.13,"n":1,"o":52.13,"t":"2026-10-21T19:50:00Z","v":192,"vw":52.13},{"c":52.11,"h":52.129,"l":52.1,"n":16,"o":52.11,"t":"2026-10-21T19:55:00Z","v":1232,"vw":52.110878},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-21T20:00:00Z","v":540,"vw":52.11},{"c":51.92,"h":51.92,"l":51.88,"n":4,"o":51.88,"t":"2026-10-22T13:30:00Z","v":1169,"vw":51.895664},{"c":51.7901,"h":51.807,"l":51.7901,"n":16,"o":51.8,"t":"2026-10-22T13:45:00Z","v":1901,"vw":51.802795},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-22T13:50:00Z","v":200,"vw":51.83},{"c":51.885,"h":51.89,"l":51.885,"n":2,"o":51.89,"t":"2026-10-22T13:55:00Z","v":696,"vw":51.885718},{"c":51.9,"h":51.9,"l":51.9,"n":2,"o":51.9,"t":"2026-10-22T14:00:00Z","v":102,"vw":51.9},{"c":51.8801,"h":51.89,"l":51.8801,"n":5,"o":51.89,"t":"2026-10-22T14:05:00Z","v":1154,"vw":51.88096},{"c":51.87,"h":51.87,"l":51.86,"n":2,"o":51.86,"t":"2026-10-22T14:15:00Z","v":814,"vw":51.861229},{"c":51.7214,"h":51.7214,"l":51.7214,"n":1,"o":51.7214,"t":"2026-10-22T14:40:00Z","v":181,"vw":51.7214},{"c":51.7687,"h":51.7687,"l":51.7687,"n":1,"o":51.7687,"t":"2026-10-22T14:45:00Z","v":400,"vw":51.7687},{"c":51.7366,"h":51.7366,"l":51.7366,"n":1,"o":51.7366,"t":"2026-10-22T14:50:00Z","v":276,"vw":51.7366},{"c":51.748,"h":51.748,"l":51.748,"n":1,"o":51.748,"t":"2026-10-22T15:00:00Z","v":368,"vw":51.748},{"c":51.8199,"h":51.8199,"l":51.8199,"n":1,"o":51.8199,"t":"2026-10-22T15:15:00Z","v":100,"vw":51.8199},{"c":51.84,"h":51.84,"l":51.84,"n":7,"o":51.84,"t":"2026-10-22T15:20:00Z","v":728,"vw":51.84},{"c":51.785,"h":51.785,"l":51.78,"n":4,"o":51.78,"t":"2026-10-22T15:40:00Z","v":378,"vw":51.783},{"c":51.82,"h":51.82,"l":51.8,"n":2,"o":51.8,"t":"2026-10-22T15:45:00Z","v":200,"vw":51.81},{"c":51.93,"h":51.93,"l":51.9009,"n":5,"o":51.9009,"t":"2026-10-22T16:20:00Z","v":1411,"vw":51.925577},{"c":51.9299,"h":51.9299,"l":51.915,"n":2,"o":51.915,"t":"2026-10-22T16:25:00Z","v":1925,"vw":51.922934},{"c":51.813,"h":51.8356,"l":51.813,"n":7,"o":51.8356,"t":"2026-10-22T16:40:00Z","v":949,"vw":51.823267},{"c":51.8299,"h":51.8299,"l":51.8299,"n":1,"o":51.8299,"t":"2026-10-22T16:45:00Z","v":810,"vw":51.8299},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-22T16:50:00Z","v":100,"vw":51.85},{"c":51.899,"h":51.9,"l":51.899,"n":4,"o":51.9,"t":"2026-10-22T16:55:00Z","v":398,"vw":51.899535},{"c":51.899,"h":51.899,"l":51.899,"n":1,"o":51.899,"t":"2026-10-22T17:00:00Z","v":100,"vw":51.899},{"c":51.85,"h":51.85,"l":51.85,"n":2,"o":51.85,"t":"2026-10-22T17:50:00Z","v":483,"vw":51.85},{"c":51.855,"h":51.855,"l":51.855,"n":1,"o":51.855,"t":"2026-10-22T17:55:00Z","v":867,"vw":51.855},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-22T18:20:00Z","v":299,"vw":51.91},{"c":51.815,"h":51.8365,"l":51.815,"n":4,"o":51.8365,"t":"2026-10-22T18:40:00Z","v":376,"vw":51.829008},{"c":51.86,"h":51.86,"l":51.85,"n":6,"o":51.85,"t":"2026-10-22T18:55:00Z","v":723,"vw":51.858462},{"c":51.84,"h":51.84,"l":51.8392,"n":2,"o":51.8392,"t":"2026-10-22T19:00:00Z","v":747,"vw":51.839564},{"c":51.852,"h":51.852,"l":51.845,"n":4,"o":51.845,"t":"2026-10-22T19:05:00Z","v":1557,"vw":51.847908},{"c":51.9159,"h":51.9159,"l":51.885,"n":3,"o":51.885,"t":"2026-10-22T19:10:00Z","v":993,"vw":51.909583},{"c":51.8974,"h":51.8974,"l":51.8974,"n":1,"o":51.8974,"t":"2026-10-22T19:15:00Z","v":134,"vw":51.8974},{"c":51.86,"h":51.91,"l":51.86,"n":5,"o":51.91,"t":"2026-10-22T19:20:00Z","v":408,"vw":51.876722},{"c":51.86,"h":51.9007,"l":51.86,"n":4,"o":51.9007,"t":"2026-10-22T19:35:00Z","v":272,"vw":51.877335},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-22T19:40:00Z","v":890,"vw":51.89},{"c":52.02,"h":52.02,"l":51.999,"n":6,"o":51.999,"t":"2026-10-22T19:55:00Z","v":2070,"vw":52.007977},{"c":51.97,"h":51.97,"l":51.97,"n":3,"o":51.97,"t":"2026-10-22T20:00:00Z","v":1588,"vw":51.97}],"history":[{"c":128.3383,"h":129.12,"l":128.11,"n":138,"o":129.12,"t":"2024-10-21T04:00:00Z","v":15318,"vw":128.459347},{"c":128.2289,"h":128.4,"l":127.9,"n":98,"o":127.98,"t":"2024-10-22T04:00:00Z","v":4148,"vw":128.093704},{"c":127.78,"h":128.1,"l":127.4039,"n":122,"o":128.1,"t":"2024-10-23T04:00:00Z","v":3640,"vw":127.6995},{"c":127.7869,"h":128.05,"l":127.3448,"n":93,"o":128.05,"t":"2024-10-24T04:00:00Z","v":3395,"vw":127.812039},{"c":127.2591,"h":128.19,"l":127.2591,"n":88,"o":128.19,"t":"2024-10-25T04:00:00Z","v":3160,"vw":127.608585},{"c":127.7376,"h":127.8512,"l":127.67,"n":101,"o":127.83,"t":"2024-10-28T04:00:00Z","v":4657,"vw":127.811234},{"c":127.1002,"h":127.71,"l":127.1002,"n":62,"o":127.71,"t":"2024-10-29T04:00:00Z","v":1497,"vw":127.380062},{"c":127.0204,"h":127.46,"l":127.02,"n":88,"o":127.18,"t":"2024-10-30T04:00:00Z","v":3626,"vw":127.234314},{"c":125.85,"h":126.94,"l":125.85,"n":134,"o":126.94,"t":"2024-10-31T04:00:00Z","v":7141,"vw":126.279138},{"c":125.7547,"h":126.8051,"l":125.7547,"n":99,"o":126.4,"t":"2024-11-01T04:00:00Z","v":4136,"vw":126.249436},{"c":125.84,"h":126.24,"l":125.42,"n":130,"o":126.06,"t":"2024-11-04T05:00:00Z","v":5326,"vw":125.818871},{"c":127.0018,"h":127.08,"l":125.6751,"n":76,"o":125.6751,"t":"2024-11-05T05:00:00Z","v":3223,"vw":126.882462},{"c":129.3731,"h":129.555,"l":128.5171,"n":248,"o":129.35,"t":"2024-11-06T05:00:00Z","v":27629,"vw":128.97525},{"c":129.91,"h":130.2083,"l":129.58,"n":117,"o":129.89,"t":"2024-11-07T05:00:00Z","v":7225,"vw":129.899872},{"c":130.7395,"h":130.98,"l":129.85,"n":77,"o":129.85,"t":"2024-11-08T05:00:00Z","v":4038,"vw":130.708891},{"c":131.1,"h":131.57,"l":131.0941,"n":98,"o":131.37,"t":"2024-11-11T05:00:00Z","v":4173,"vw":131.254482},{"c":130.2636,"h":130.8,"l":129.92,"n":116,"o":130.8,"t":"2024-11-12T05:00:00Z","v":7098,"vw":130.385868},{"c":130.4811,"h":130.8782,"l":130.1393,"n":96,"o":130.58,"t":"2024-11-13T05:00:00Z","v":5443,"vw":130.646062},{"c":129.72,"h":130.66,"l":129.72,"n":154,"o":130.66,"t":"2024-11-14T05:00:00Z","v":5625,"vw":130.076296},{"c":128.8198,"h":129.34,"l":128.6254,"n":109,"o":129.23,"t":"2024-11-15T05:00:00Z","v":4875,"vw":128.89825},{"c":129.5475,"h":129.76,"l":129.08,"n":102,"o":129.11,"t":"2024-11-18T05:00:00Z","v":3976,"vw":129.566224},{"c":129.6786,"h":129.79,"l":128.61,"n":102,"o":128.87,"t":"2024-11-19T05:00:00Z","v":7113,"vw":129.513717},{"c":129.9094,"h":129.92,"l":129.09,"n":118,"o":129.22,"t":"2024-11-20T05:00:00Z","v":5082,"vw":129.425423},{"c":131.1258,"h":131.28,"l":130.88,"n":119,"o":130.95,"t":"2024-11-21T05:00:00Z","v":4778,"vw":131.102009},{"c":131.7965,"h":131.95,"l":131.52,"n":110,"o":131.7184,"t":"2024-11-22T05:00:00Z","v":4632,"vw":131.694553},{"c":132.3416,"h":132.73,"l":132.2,"n":98,"o":132.73,"t":"2024-11-25T05:00:00Z","v":4455,"vw":132.400642},{"c":132.7924,"h":132.89,"l":132.1749,"n":119,"o":132.72,"t":"2024-11-26T05:00:00Z","v":5590,"vw":132.639071},{"c":132.6875,"h":133.25,"l":132.6875,"n":149,"o":133.25,"t":"2024-11-27T05:00:00Z","v":8743,"vw":132.901229},{"c":133.1969,"h":133.4779,"l":132.64,"n":41,"o":132.64,"t":"2024-11-29T05:00:00Z","v":5473,"vw":132.981937},{"c":132.7159,"h":132.94,"l":132.46,"n":114,"o":132.94,"t":"2024-12-02T05:00:00Z","v":7943,"vw":132.677237},{"c":132.4188,"h":132.92,"l":132.3298,"n":107,"o":132.92,"t":"2024-12-03T05:00:00Z","v":3260,"vw":132.60297},{"c":132.36,"h":132.73,"l":131.911,"n":104,"o":132.73,"t":"2024-12-04T05:00:00Z","v":6102,"vw":132.152621},{"c":132.1,"h":132.53,"l":132,"n":93,"o":132.53,"t":"2024-12-05T05:00:00Z","v":5821,"vw":132.202037},{"c":131.9375,"h":132.57,"l":131.785,"n":98,"o":132.57,"t":"2024-12-06T05:00:00Z","v":5770,"vw":132.176387},{"c":131.0737,"h":132.2399,"l":131.0737,"n":168,"o":132.21,"t":"2024-12-09T05:00:00Z","v":4484,"vw":131.597022},{"c":130.617,"h":131.52,"l":130.5654,"n":160,"o":131.52,"t":"2024-12-10T05:00:00Z","v":7610,"vw":131.031974},{"c":130.9434,"h":131.19,"l":130.9169,"n":117,"o":130.9886,"t":"2024-12-11T05:00:00Z","v":5991,"vw":131.055805},{"c":130.4478,"h":131.0816,"l":130.44,"n":206,"o":130.79,"t":"2024-12-12T05:00:00Z","v":12035,"vw":130.775249},{"c":130.0809,"h":131.01,"l":129.9882,"n":113,"o":131.01,"t":"2024-12-13T05:00:00Z","v":9269,"vw":130.38351},{"c":129.6889,"h":130.5679,"l":129.6428,"n":174,"o":130.37,"t":"2024-12-16T05:00:00Z","v":8248,"vw":130.20174},{"c":129.195,"h":129.54,"l":128.985,"n":124,"o":129.54,"t":"2024-12-17T05:00:00Z","v":8557,"vw":129.343705},{"c":125.8888,"h":129.4082,"l":125.8888,"n":159,"o":129.1715,"t":"2024-12-18T05:00:00Z","v":7268,"vw":128.395986},{"c":125,"h":126.72,"l":125,"n":183,"o":126.72,"t":"2024-12-19T05:00:00Z","v":12491,"vw":125.748889},{"c":126.1983,"h":127.0269,"l":124.4,"n":140,"o":124.4,"t":"2024-12-20T05:00:00Z","v":9625,"vw":125.935203},{"c":126.7708,"h":126.8,"l":125.7934,"n":104,"o":125.92,"t":"2024-12-23T05:00:00Z","v":4302,"vw":126.295936},{"c":127.1285,"h":127.13,"l":126.07,"n":88,"o":126.07,"t":"2024-12-24T05:00:00Z","v":3853,"vw":126.511092},{"c":127.25,"h":127.36,"l":126.84,"n":117,"o":127.36,"t":"2024-12-26T05:00:00Z","v":6139,"vw":127.165486},{"c":126.2655,"h":127.01,"l":125.7728,"n":119,"o":126.9,"t":"2024-12-27T05:00:00Z","v":5808,"vw":126.508983},{"c":125.11,"h":125.45,"l":124.302,"n":218,"o":125.41,"t":"2024-12-30T05:00:00Z","v":13402,"vw":125.149929},{"c":125.25,"h":125.63,"l":124.8684,"n":124,"o":125.6,"t":"2024-12-31T05:00:00Z","v":7783,"vw":125.235729},{"c":125.01,"h":126.17,"l":124.4072,"n":144,"o":126.17,"t":"2025-01-02T05:00:00Z","v":6593,"vw":125.505688},{"c":126.0668,"h":126.28,"l":125.39,"n":88,"o":125.72,"t":"2025-01-03T05:00:00Z","v":7075,"vw":126.046568},{"c":125.8612,"h":127.06,"l":125.8612,"n":182,"o":127.06,"t":"2025-01-06T05:00:00Z","v":8597,"vw":126.530339},{"c":125.36,"h":126.62,"l":125.276,"n":154,"o":126.62,"t":"2025-01-07T05:00:00Z","v":6637,"vw":125.764986},{"c":125.6031,"h":125.6031,"l":124.83,"n":93,"o":125.36,"t":"2025-01-08T05:00:00Z","v":3152,"vw":125.10249},{"c":124.15,"h":125.53,"l":124,"n":177,"o":125.53,"t":"2025-01-10T05:00:00Z","v":8251,"vw":124.418776},{"c":124.9925,"h":126.58,"l":123.58,"n":265,"o":123.58,"t":"2025-01-13T05:00:00Z","v":43883,"vw":124.763684},{"c":125.6398,"h":125.95,"l":124.96,"n":189,"o":125.95,"t":"2025-01-14T05:00:00Z","v":18462,"vw":125.350732},{"c":127.23,"h":127.77,"l":126.72,"n":351,"o":127.77,"t":"2025-01-15T05:00:00Z","v":37579,"vw":127.128431},{"c":128.0568,"h":128.18,"l":127.205,"n":104,"o":127.31,"t":"2025-01-16T05:00:00Z","v":4308,"vw":127.716059},{"c":128.8596,"h":129.28,"l":128.74,"n":254,"o":128.77,"t":"2025-01-17T05:00:00Z","v":31868,"vw":129.011937},{"c":130.1422,"h":130.197,"l":129.78,"n":211,"o":129.78,"t":"2025-01-21T05:00:00Z","v":7409,"vw":130.011847},{"c":129.56,"h":130.68,"l":129.56,"n":174,"o":130.68,"t":"2025-01-22T05:00:00Z","v":8463,"vw":130.008746},{"c":130.04,"h":130.25,"l":129.475,"n":146,"o":129.55,"t":"2025-01-23T05:00:00Z","v":70335,"vw":130.081981},{"c":130.23,"h":130.7649,"l":130.19,"n":130,"o":130.49,"t":"2025-01-24T05:00:00Z","v":9257,"vw":130.375885},{"c":130.05,"h":130.11,"l":129.3,"n":147,"o":129.47,"t":"2025-01-27T05:00:00Z","v":8233,"vw":129.799909},{"c":129.56,"h":130.48,"l":129.48,"n":209,"o":130.48,"t":"2025-01-28T05:00:00Z","v":19484,"vw":129.70333},{"c":129.28,"h":129.99,"l":129.1344,"n":147,"o":129.92,"t":"2025-01-29T05:00:00Z","v":12191,"vw":129.632049},{"c":130.41,"h":130.8506,"l":130.14,"n":142,"o":130.44,"t":"2025-01-30T05:00:00Z","v":16531,"vw":130.598078},{"c":129.66,"h":130.96,"l":129.6,"n":184,"o":130.96,"t":"2025-01-31T05:00:00Z","v":8894,"vw":130.209471},{"c":129.37,"h":129.88,"l":127.82,"n":241,"o":127.97,"t":"2025-02-03T05:00:00Z","v":21327,"vw":129.011152},{"c":129.85,"h":129.9905,"l":129.17,"n":151,"o":129.17,"t":"2025-02-04T05:00:00Z","v":8421,"vw":129.606521},{"c":130.43,"h":130.52,"l":129.65,"n":157,"o":130.03,"t":"2025-02-05T05:00:00Z","v":9937,"vw":130.157013},{"c":130.3,"h":131.07,"l":130.01,"n":183,"o":131.07,"t":"2025-02-06T05:00:00Z","v":13804,"vw":130.489056},{"c":129.72,"h":130.906,"l":129.72,"n":179,"o":130.71,"t":"2025-02-07T05:00:00Z","v":11174,"vw":130.435988},{"c":130.31,"h":130.59,"l":129.98,"n":126,"o":130.54,"t":"2025-02-10T05:00:00Z","v":8159,"vw":130.43906},{"c":130.62,"h":130.91,"l":129.76,"n":162,"o":129.76,"t":"2025-02-11T05:00:00Z","v":15329,"vw":130.594815},{"c":130.17,"h":130.51,"l":129.5,"n":224,"o":129.6,"t":"2025-02-12T05:00:00Z","v":11732,"vw":130.128507},{"c":131.24,"h":131.42,"l":130.3,"n":268,"o":130.69,"t":"2025-02-13T05:00:00Z","v":18420,"vw":130.937714},{"c":131.05,"h":131.71,"l":131.05,"n":178,"o":131.56,"t":"2025-02-14T05:00:00Z","v":9849,"vw":131.343243},{"c":131.78,"h":131.95,"l":131.1305,"n":125,"o":131.95,"t":"2025-02-18T05:00:00Z","v":9446,"vw":131.590626},{"c":131.98,"h":132.21,"l":131.56,"n":286,"o":131.56,"t":"2025-02-19T05:00:00Z","v":27734,"vw":131.935854},{"c":132.02,"h":132.15,"l":131.1171,"n":232,"o":132.15,"t":"2025-02-20T05:00:00Z","v":19565,"vw":131.692632},{"c":130.37,"h":132.05,"l":130,"n":239,"o":132.05,"t":"2025-02-21T05:00:00Z","v":19962,"vw":130.354775},{"c":130.13,"h":130.75,"l":130.005,"n":293,"o":130.52,"t":"2025-02-24T05:00:00Z","v":362997,"vw":130.477527},{"c":130.23,"h":130.57,"l":129.33,"n":287,"o":130.1,"t":"2025-02-25T05:00:00Z","v":28176,"vw":129.707704},{"c":129.77,"h":130.67,"l":129.36,"n":210,"o":130.18,"t":"2025-02-26T05:00:00Z","v":14901,"vw":129.948034},{"c":128.89,"h":130.2471,"l":128.7,"n":122,"o":129.83,"t":"2025-02-27T05:00:00Z","v":15017,"vw":129.689856},{"c":130.65,"h":130.65,"l":128.4518,"n":183,"o":129.37,"t":"2025-02-28T05:00:00Z","v":60979,"vw":129.123457},{"c":129.21,"h":131.16,"l":128.3879,"n":228,"o":131.02,"t":"2025-03-03T05:00:00Z","v":11500,"vw":129.965105},{"c":127.48,"h":128.88,"l":127.0251,"n":362,"o":128.63,"t":"2025-03-04T05:00:00Z","v":36881,"vw":127.844956},{"c":128.45,"h":128.46,"l":126.76,"n":255,"o":126.98,"t":"2025-03-05T05:00:00Z","v":13871,"vw":127.60444},{"c":126.65,"h":127.635,"l":126.23,"n":258,"o":127.04,"t":"2025-03-06T05:00:00Z","v":13973,"vw":126.704865},{"c":127.68,"h":127.75,"l":125.76,"n":189,"o":125.76,"t":"2025-03-07T05:00:00Z","v":17992,"vw":126.858044},{"c":125.55,"h":126.96,"l":124.7787,"n":230,"o":126.25,"t":"2025-03-10T04:00:00Z","v":11433,"vw":125.784994},{"c":124.63,"h":125.51,"l":123.6841,"n":216,"o":125.47,"t":"2025-03-11T04:00:00Z","v":22546,"vw":124.569884},{"c":124.11,"h":125.1,"l":123.4144,"n":207,"o":125.1,"t":"2025-03-12T04:00:00Z","v":13898,"vw":124.346103},{"c":122.98,"h":124.32,"l":122.605,"n":250,"o":124.24,"t":"2025-03-13T04:00:00Z","v":20933,"vw":123.080484},{"c":125.09,"h":125.18,"l":123.59,"n":109,"o":123.59,"t":"2025-03-14T04:00:00Z","v":9434,"vw":124.822436},{"c":126.48,"h":126.92,"l":124.9,"n":127,"o":124.9,"t":"2025-03-17T04:00:00Z","v":7565,"vw":126.262987},{"c":125.59,"h":126.25,"l":125.23,"n":257,"o":126.25,"t":"2025-03-18T04:00:00Z","v":26277,"vw":125.480187},{"c":126.63,"h":127.05,"l":125.6,"n":207,"o":125.6,"t":"2025-03-19T04:00:00Z","v":17365,"vw":126.066978},{"c":126.4,"h":127.03,"l":126.01,"n":103,"o":126.4,"t":"2025-03-20T04:00:00Z","v":5208,"vw":126.48928},{"c":126.09,"h":126.09,"l":125,"n":130,"o":125.43,"t":"2025-03-21T04:00:00Z","v":8174,"vw":125.726228},{"c":127.82,"h":127.95,"l":127.13,"n":268,"o":127.13,"t":"2025-03-24T04:00:00Z","v":22052,"vw":127.672528},{"c":127.71,"h":127.98,"l":127.25,"n":224,"o":127.98,"t":"2025-03-25T04:00:00Z","v":12949,"vw":127.600144},{"c":126.88,"h":127.61,"l":126.57,"n":190,"o":127.15,"t":"2025-03-26T04:00:00Z","v":21122,"vw":127.092549},{"c":126.67,"h":127.4365,"l":126.28,"n":132,"o":126.96,"t":"2025-03-27T04:00:00Z","v":9493,"vw":126.906273},{"c":124.9863,"h":126.88,"l":124.85,"n":256,"o":126.88,"t":"2025-03-28T04:00:00Z","v":9082,"vw":125.353165},{"c":125.97,"h":126.21,"l":124.005,"n":191,"o":124.28,"t":"2025-03-31T04:00:00Z","v":14889,"vw":125.234635},{"c":42.0787,"h":42.19,"l":41.63,"n":378,"o":41.81,"t":"2025-04-01T04:00:00Z","v":31792,"vw":41.992243},{"c":42.406,"h":42.44,"l":41.77,"n":236,"o":42.08,"t":"2025-04-02T04:00:00Z","v":43121,"vw":42.104792},{"c":40.67,"h":41.4188,"l":40.6375,"n":315,"o":41.26,"t":"2025-04-03T04:00:00Z","v":39253,"vw":40.97239},{"c":38.3,"h":39.89,"l":38.28,"n":688,"o":39.76,"t":"2025-04-04T04:00:00Z","v":709088,"vw":39.09583},{"c":37.9226,"h":39.29,"l":36.66,"n":466,"o":37.43,"t":"2025-04-07T04:00:00Z","v":102816,"vw":37.778109},{"c":37.36,"h":39.32,"l":36.9561,"n":961,"o":39.32,"t":"2025-04-08T04:00:00Z","v":149079,"vw":38.206685},{"c":40,"h":40.2185,"l":36.83,"n":1131,"o":37.21,"t":"2025-04-09T04:00:00Z","v":195509,"vw":37.96279},{"c":39.0074,"h":39.71,"l":38.1461,"n":241,"o":39.71,"t":"2025-04-10T04:00:00Z","v":45881,"vw":38.773832},{"c":39.55,"h":39.7,"l":38.61,"n":509,"o":39.07,"t":"2025-04-11T04:00:00Z","v":69819,"vw":39.196987},{"c":40.01,"h":40.23,"l":39.66,"n":509,"o":40.05,"t":"2025-04-14T04:00:00Z","v":81306,"vw":40.034972},{"c":39.94,"h":40.34,"l":39.93,"n":374,"o":40.23,"t":"2025-04-15T04:00:00Z","v":141248,"vw":40.038798},{"c":39.41,"h":40.03,"l":39.16,"n":318,"o":39.94,"t":"2025-04-16T04:00:00Z","v":49646,"vw":39.538415},{"c":39.73,"h":40.072,"l":39.56,"n":564,"o":39.72,"t":"2025-04-17T04:00:00Z","v":63381,"vw":39.834989},{"c":38.8604,"h":39.48,"l":38.4617,"n":323,"o":39.48,"t":"2025-04-21T04:00:00Z","v":38392,"vw":38.886365},{"c":39.77,"h":39.9,"l":39.24,"n":327,"o":39.24,"t":"2025-04-22T04:00:00Z","v":51201,"vw":39.575527},{"c":40.13,"h":40.7465,"l":39.99,"n":435,"o":40.4754,"t":"2025-04-23T04:00:00Z","v":120092,"vw":40.365449},{"c":40.67,"h":40.71,"l":40.03,"n":310,"o":40.26,"t":"2025-04-24T04:00:00Z","v":38460,"vw":40.441981},{"c":40.78,"h":40.78,"l":40.41,"n":315,"o":40.64,"t":"2025-04-25T04:00:00Z","v":29304,"vw":40.633783},{"c":40.87,"h":40.96,"l":40.5403,"n":294,"o":40.92,"t":"2025-04-28T04:00:00Z","v":38435,"vw":40.755692},{"c":41.12,"h":41.19,"l":40.79,"n":346,"o":40.84,"t":"2025-04-29T04:00:00Z","v":46381,"vw":41.045465},{"c":41.05,"h":41.24,"l":40.22,"n":247,"o":40.73,"t":"2025-04-30T04:00:00Z","v":28705,"vw":40.723834},{"c":41.13,"h":41.4899,"l":41.11,"n":294,"o":41.25,"t":"2025-05-01T04:00:00Z","v":38049,"vw":41.335056},{"c":41.7299,"h":41.81,"l":41.47,"n":173,"o":41.67,"t":"2025-05-02T04:00:00Z","v":25683,"vw":41.680858},{"c":41.53,"h":41.73,"l":41.46,"n":226,"o":41.46,"t":"2025-05-05T04:00:00Z","v":72355,"vw":41.603564},{"c":41.3,"h":41.52,"l":41.22,"n":206,"o":41.37,"t":"2025-05-06T04:00:00Z","v":23418,"vw":41.359353},{"c":41.39,"h":41.565,"l":41.3,"n":331,"o":41.52,"t":"2025-05-07T04:00:00Z","v":91860,"vw":41.394194},{"c":41.58,"h":42,"l":41.47,"n":232,"o":41.67,"t":"2025-05-08T04:00:00Z","v":23096,"vw":41.759828},{"c":41.6097,"h":41.79,"l":41.54,"n":156,"o":41.79,"t":"2025-05-09T04:00:00Z","v":23209,"vw":41.639507},{"c":42.53,"h":42.66,"l":42.25,"n":260,"o":42.66,"t":"2025-05-12T04:00:00Z","v":35322,"vw":42.436009},{"c":42.565,"h":42.738,"l":42.47,"n":463,"o":42.62,"t":"2025-05-13T04:00:00Z","v":678165,"vw":42.628304},{"c":42.45,"h":42.59,"l":42.24,"n":174,"o":42.59,"t":"2025-05-14T04:00:00Z","v":27327,"vw":42.394696},{"c":42.86,"h":42.86,"l":42.32,"n":133,"o":42.32,"t":"2025-05-15T04:00:00Z","v":76589,"vw":42.720361},{"c":43.25,"h":43.25,"l":42.8299,"n":117,"o":42.89,"t":"2025-05-16T04:00:00Z","v":15583,"vw":43.013061},{"c":43.22,"h":43.25,"l":42.88,"n":159,"o":42.88,"t":"2025-05-19T04:00:00Z","v":21878,"vw":43.133948},{"c":43.11,"h":43.2297,"l":42.99,"n":315,"o":43.17,"t":"2025-05-20T04:00:00Z","v":101648,"vw":43.103037},{"c":42.35,"h":42.8956,"l":42.34,"n":249,"o":42.88,"t":"2025-05-21T04:00:00Z","v":48909,"vw":42.536336},{"c":42.2333,"h":42.46,"l":42.07,"n":197,"o":42.3,"t":"2025-05-22T04:00:00Z","v":43110,"vw":42.249936},{"c":42.15,"h":42.28,"l":41.9,"n":148,"o":41.9,"t":"2025-05-23T04:00:00Z","v":15205,"vw":42.092422},{"c":42.8344,"h":42.8749,"l":42.4823,"n":190,"o":42.58,"t":"2025-05-27T04:00:00Z","v":38454,"vw":42.805152},{"c":42.545,"h":42.95,"l":42.5,"n":154,"o":42.95,"t":"2025-05-28T04:00:00Z","v":21585,"vw":42.688142},{"c":42.61,"h":42.77,"l":42.38,"n":208,"o":42.77,"t":"2025-05-29T04:00:00Z","v":85479,"vw":42.623087},{"c":42.74,"h":42.835,"l":42.415,"n":197,"o":42.52,"t":"2025-05-30T04:00:00Z","v":29444,"vw":42.644366},{"c":42.885,"h":42.885,"l":42.37,"n":208,"o":42.65,"t":"2025-06-02T04:00:00Z","v":18150,"vw":42.696725},{"c":43.0819,"h":43.12,"l":42.8,"n":174,"o":42.88,"t":"2025-06-03T04:00:00Z","v":131596,"vw":43.077679},{"c":42.9703,"h":43.15,"l":42.97,"n":150,"o":43.15,"t":"2025-06-04T04:00:00Z","v":25742,"vw":43.111682},{"c":42.75,"h":43.1,"l":42.67,"n":192,"o":43.1,"t":"2025-06-05T04:00:00Z","v":25667,"vw":42.91296},{"c":43.142,"h":43.209,"l":42.995,"n":149,"o":43.14,"t":"2025-06-06T04:00:00Z","v":19680,"vw":43.117223},{"c":43.16,"h":43.29,"l":43.05,"n":145,"o":43.15,"t":"2025-06-09T04:00:00Z","v":22603,"vw":43.188383},{"c":43.41,"h":43.43,"l":43.2525,"n":169,"o":43.28,"t":"2025-06-10T04:00:00Z","v":33404,"vw":43.332064},{"c":43.36,"h":43.58,"l":43.2248,"n":231,"o":43.58,"t":"2025-06-11T04:00:00Z","v":45932,"vw":43.349095},{"c":43.4676,"h":43.47,"l":43.29,"n":101,"o":43.29,"t":"2025-06-12T04:00:00Z","v":21704,"vw":43.424451},{"c":43.12,"h":43.3909,"l":43.0355,"n":167,"o":43.25,"t":"2025-06-13T04:00:00Z","v":24018,"vw":43.136251},{"c":43.38,"h":43.4668,"l":43.3,"n":156,"o":43.37,"t":"2025-06-16T04:00:00Z","v":30405,"vw":43.388411},{"c":43.06,"h":43.33,"l":43.02,"n":184,"o":43.22,"t":"2025-06-17T04:00:00Z","v":25419,"vw":43.151804},{"c":43.01,"h":43.24,"l":43,"n":131,"o":43.16,"t":"2025-06-18T04:00:00Z","v":20183,"vw":43.170645},{"c":43.05,"h":43.29,"l":42.98,"n":135,"o":43.29,"t":"2025-06-20T04:00:00Z","v":18850,"vw":43.078616},{"c":43.41,"h":43.41,"l":42.95,"n":114,"o":43.04,"t":"2025-06-23T04:00:00Z","v":9193,"vw":43.229263},{"c":43.7,"h":43.765,"l":43.4964,"n":167,"o":43.6,"t":"2025-06-24T04:00:00Z","v":44324,"vw":43.630867},{"c":43.22,"h":43.48,"l":43.18,"n":178,"o":43.48,"t":"2025-06-25T04:00:00Z","v":19092,"vw":43.292776},{"c":43.49,"h":43.49,"l":43.24,"n":179,"o":43.24,"t":"2025-06-26T04:00:00Z","v":22482,"vw":43.419679},{"c":43.68,"h":43.805,"l":43.45,"n":192,"o":43.61,"t":"2025-06-27T04:00:00Z","v":19543,"vw":43.67133},{"c":43.8461,"h":43.855,"l":43.6547,"n":184,"o":43.77,"t":"2025-06-30T04:00:00Z","v":34901,"vw":43.717367},{"c":44.1,"h":44.1495,"l":43.69,"n":203,"o":43.69,"t":"2025-07-01T04:00:00Z","v":25979,"vw":44.018895},{"c":44.23,"h":44.235,"l":44.015,"n":118,"o":44.14,"t":"2025-07-02T04:00:00Z","v":18489,"vw":44.134054},{"c":44.4314,"h":44.5076,"l":44.2905,"n":104,"o":44.2905,"t":"2025-07-03T04:00:00Z","v":23535,"vw":44.428969},{"c":44.1052,"h":44.3,"l":43.94,"n":185,"o":44.27,"t":"2025-07-07T04:00:00Z","v":19185,"vw":44.090196},{"c":44.1633,"h":44.1853,"l":44.03,"n":106,"o":44.03,"t":"2025-07-08T04:00:00Z","v":8048,"vw":44.113447},{"c":44.2934,"h":44.34,"l":44.11,"n":105,"o":44.34,"t":"2025-07-09T04:00:00Z","v":10437,"vw":44.23859},{"c":44.4887,"h":44.57,"l":44.23,"n":139,"o":44.23,"t":"2025-07-10T04:00:00Z","v":43327,"vw":44.533107},{"c":44.315,"h":44.385,"l":44.18,"n":132,"o":44.26,"t":"2025-07-11T04:00:00Z","v":31589,"vw":44.297881},{"c":44.42,"h":44.42,"l":44.2341,"n":171,"o":44.37,"t":"2025-07-14T04:00:00Z","v":27017,"vw":44.34591},{"c":43.94,"h":44.53,"l":43.94,"n":170,"o":44.53,"t":"2025-07-15T04:00:00Z","v":16664,"vw":44.11645},{"c":44.0565,"h":44.12,"l":43.6645,"n":151,"o":44.12,"t":"2025-07-16T04:00:00Z","v":34020,"vw":43.9842},{"c":44.245,"h":44.2668,"l":44.07,"n":150,"o":44.07,"t":"2025-07-17T04:00:00Z","v":17263,"vw":44.183562},{"c":44.2861,"h":44.3865,"l":44.2005,"n":136,"o":44.368,"t":"2025-07-18T04:00:00Z","v":14430,"vw":44.263533},{"c":44.3,"h":44.53,"l":44.3,"n":159,"o":44.41,"t":"2025-07-21T04:00:00Z","v":22504,"vw":44.450404},{"c":44.68,"h":44.68,"l":44.39,"n":134,"o":44.44,"t":"2025-07-22T04:00:00Z","v":19693,"vw":44.563753},{"c":44.955,"h":44.955,"l":44.795,"n":117,"o":44.83,"t":"2025-07-23T04:00:00Z","v":19601,"vw":44.907561},{"c":44.83,"h":44.9807,"l":44.83,"n":228,"o":44.86,"t":"2025-07-24T04:00:00Z","v":31527,"vw":44.907695},{"c":45.01,"h":45.01,"l":44.8,"n":117,"o":44.98,"t":"2025-07-25T04:00:00Z","v":12787,"vw":44.960386},{"c":44.7914,"h":44.959,"l":44.74,"n":128,"o":44.95,"t":"2025-07-28T04:00:00Z","v":16402,"vw":44.863215},{"c":44.7816,"h":44.91,"l":44.71,"n":166,"o":44.91,"t":"2025-07-29T04:00:00Z","v":32329,"vw":44.745676},{"c":44.5475,"h":44.94,"l":44.3602,"n":172,"o":44.94,"t":"2025-07-30T04:00:00Z","v":37185,"vw":44.673705},{"c":44.25,"h":44.6654,"l":44.1613,"n":153,"o":44.64,"t":"2025-07-31T04:00:00Z","v":24966,"vw":44.470035},{"c":43.8048,"h":43.9998,"l":43.58,"n":222,"o":43.98,"t":"2025-08-01T04:00:00Z","v":34953,"vw":43.738713},{"c":44.28,"h":44.29,"l":44.05,"n":156,"o":44.05,"t":"2025-08-04T04:00:00Z","v":12675,"vw":44.21053},{"c":44.1941,"h":44.3492,"l":44.0903,"n":126,"o":44.27,"t":"2025-08-05T04:00:00Z","v":12083,"vw":44.195683},{"c":44.22,"h":44.36,"l":44.1839,"n":100,"o":44.36,"t":"2025-08-06T04:00:00Z","v":15266,"vw":44.300266},{"c":44.1502,"h":44.47,"l":44.075,"n":135,"o":44.47,"t":"2025-08-07T04:00:00Z","v":23929,"vw":44.176222},{"c":44.3171,"h":44.44,"l":44.2701,"n":128,"o":44.38,"t":"2025-08-08T04:00:00Z","v":27165,"vw":44.351581},{"c":44.2035,"h":44.45,"l":44.2,"n":176,"o":44.34,"t":"2025-08-11T04:00:00Z","v":39795,"vw":44.275991},{"c":44.655,"h":44.655,"l":44.36,"n":132,"o":44.44,"t":"2025-08-12T04:00:00Z","v":20554,"vw":44.520089},{"c":45.01,"h":45.02,"l":44.7136,"n":129,"o":44.84,"t":"2025-08-13T04:00:00Z","v":14254,"vw":44.845186},{"c":44.8824,"h":44.8824,"l":44.69,"n":122,"o":44.8,"t":"2025-08-14T04:00:00Z","v":16124,"vw":44.799539},{"c":44.86,"h":44.99,"l":44.82,"n":156,"o":44.99,"t":"2025-08-15T04:00:00Z","v":31473,"vw":44.908417},{"c":44.7736,"h":44.87,"l":44.7508,"n":269,"o":44.87,"t":"2025-08-18T04:00:00Z","v":15609,"vw":44.811647},{"c":44.8388,"h":44.985,"l":44.735,"n":170,"o":44.75,"t":"2025-08-19T04:00:00Z","v":23622,"vw":44.854494},{"c":44.8917,"h":44.98,"l":44.73,"n":141,"o":44.96,"t":"2025-08-20T04:00:00Z","v":25748,"vw":44.875949},{"c":44.776,"h":44.875,"l":44.695,"n":172,"o":44.81,"t":"2025-08-21T04:00:00Z","v":35229,"vw":44.819058},{"c":45.408,"h":45.51,"l":45.02,"n":129,"o":45.02,"t":"2025-08-22T04:00:00Z","v":20069,"vw":45.367508},{"c":45.17,"h":45.38,"l":45.17,"n":198,"o":45.38,"t":"2025-08-25T04:00:00Z","v":24581,"vw":45.245101},{"c":45.26,"h":45.26,"l":45.04,"n":222,"o":45.24,"t":"2025-08-26T04:00:00Z","v":29862,"vw":45.14678},{"c":45.3867,"h":45.4099,"l":45.15,"n":170,"o":45.15,"t":"2025-08-27T04:00:00Z","v":27885,"vw":45.337121},{"c":45.39,"h":45.44,"l":45.21,"n":116,"o":45.44,"t":"2025-08-28T04:00:00Z","v":21766,"vw":45.327042},{"c":45.2995,"h":45.4337,"l":45.22,"n":169,"o":45.31,"t":"2025-08-29T04:00:00Z","v":10515,"vw":45.29845},{"c":45.0537,"h":45.065,"l":44.815,"n":259,"o":44.92,"t":"2025-09-02T04:00:00Z","v":30763,"vw":44.966785},{"c":44.99,"h":45.08,"l":44.83,"n":230,"o":45.08,"t":"2025-09-03T04:00:00Z","v":30141,"vw":44.920157},{"c":45.3,"h":45.3,"l":45,"n":196,"o":45.03,"t":"2025-09-04T04:00:00Z","v":37498,"vw":45.13345},{"c":45.225,"h":45.477,"l":45.07,"n":178,"o":45.37,"t":"2025-09-05T04:00:00Z","v":20606,"vw":45.235673},{"c":45.2007,"h":45.33,"l":45.0299,"n":457,"o":45.33,"t":"2025-09-08T04:00:00Z","v":31276,"vw":45.117638},{"c":45.25,"h":45.2763,"l":45.13,"n":214,"o":45.14,"t":"2025-09-09T04:00:00Z","v":23196,"vw":45.184496},{"c":45.3269,"h":45.4201,"l":45.2285,"n":193,"o":45.28,"t":"2025-09-10T04:00:00Z","v":36833,"vw":45.291998},{"c":45.867,"h":45.87,"l":45.337,"n":236,"o":45.45,"t":"2025-09-11T04:00:00Z","v":30483,"vw":45.74164},{"c":45.75,"h":45.88,"l":45.74,"n":184,"o":45.88,"t":"2025-09-12T04:00:00Z","v":27198,"vw":45.794729},{"c":45.78,"h":45.927,"l":45.72,"n":194,"o":45.927,"t":"2025-09-15T04:00:00Z","v":16460,"vw":45.788305},{"c":45.71,"h":45.85,"l":45.67,"n":174,"o":45.85,"t":"2025-09-16T04:00:00Z","v":62171,"vw":45.721794},{"c":45.7653,"h":46.0439,"l":45.505,"n":190,"o":45.72,"t":"2025-09-17T04:00:00Z","v":14047,"vw":45.827507},{"c":45.87,"h":45.98,"l":45.76,"n":247,"o":45.9279,"t":"2025-09-18T04:00:00Z","v":28637,"vw":45.867979},{"c":45.88,"h":46,"l":45.72,"n":175,"o":46,"t":"2025-09-19T04:00:00Z","v":22356,"vw":45.881243},{"c":45.9602,"h":45.98,"l":45.73,"n":267,"o":45.84,"t":"2025-09-22T04:00:00Z","v":28776,"vw":45.853458},{"c":45.9764,"h":46.1532,"l":45.91,"n":171,"o":46.02,"t":"2025-09-23T04:00:00Z","v":25458,"vw":46.011928},{"c":45.8901,"h":46.06,"l":45.86,"n":197,"o":45.97,"t":"2025-09-24T04:00:00Z","v":22325,"vw":45.930536},{"c":45.4,"h":45.64,"l":45.28,"n":232,"o":45.64,"t":"2025-09-25T04:00:00Z","v":958724,"vw":45.465187},{"c":45.83,"h":45.84,"l":45.52,"n":364,"o":45.71,"t":"2025-09-26T04:00:00Z","v":45602,"vw":45.735554},{"c":45.8647,"h":46.03,"l":45.7401,"n":333,"o":46.03,"t":"2025-09-29T04:00:00Z","v":39223,"vw":45.83703},{"c":46.03,"h":46.031,"l":45.711,"n":258,"o":45.89,"t":"2025-09-30T04:00:00Z","v":64687,"vw":45.915769},{"c":46.16,"h":46.16,"l":45.9,"n":219,"o":45.9,"t":"2025-10-01T04:00:00Z","v":30980,"vw":45.989873},{"c":46.04,"h":46.16,"l":45.9311,"n":170,"o":46.16,"t":"2025-10-02T04:00:00Z","v":23457,"vw":46.0286},{"c":46.1704,"h":46.3799,"l":46.1599,"n":186,"o":46.2,"t":"2025-10-03T04:00:00Z","v":15837,"vw":46.253303},{"c":46.24,"h":46.305,"l":46.13,"n":192,"o":46.28,"t":"2025-10-06T04:00:00Z","v":21280,"vw":46.241021},{"c":46.1301,"h":46.2434,"l":46.0658,"n":248,"o":46.2434,"t":"2025-10-07T04:00:00Z","v":16327,"vw":46.140274},{"c":46.22,"h":46.295,"l":46.115,"n":225,"o":46.25,"t":"2025-10-08T04:00:00Z","v":15871,"vw":46.207974},{"c":45.95,"h":46.28,"l":45.89,"n":167,"o":46.22,"t":"2025-10-09T04:00:00Z","v":21818,"vw":45.999167},{"c":45.0903,"h":46.07,"l":45.09,"n":303,"o":45.98,"t":"2025-10-10T04:00:00Z","v":62411,"vw":45.47599},{"c":45.55,"h":45.65,"l":45.3426,"n":224,"o":45.36,"t":"2025-10-13T04:00:00Z","v":32475,"vw":45.532486},{"c":45.81,"h":45.94,"l":45.2,"n":263,"o":45.3,"t":"2025-10-14T04:00:00Z","v":25205,"vw":45.687529},{"c":45.9383,"h":46.24,"l":45.694,"n":209,"o":46.09,"t":"2025-10-15T04:00:00Z","v":22231,"vw":45.896554},{"c":45.6,"h":46.14,"l":45.49,"n":219,"o":46.14,"t":"2025-10-16T04:00:00Z","v":34058,"vw":45.71685},{"c":45.8101,"h":45.845,"l":45.58,"n":151,"o":45.61,"t":"2025-10-17T04:00:00Z","v":9120,"vw":45.683183},{"c":46.22,"h":46.225,"l":46.04,"n":198,"o":46.04,"t":"2025-10-20T04:00:00Z","v":17080,"vw":46.138768},{"c":46.2407,"h":46.33,"l":46.1119,"n":274,"o":46.17,"t":"2025-10-21T04:00:00Z","v":21831,"vw":46.261411},{"c":46.09,"h":46.25,"l":45.92,"n":243,"o":46.22,"t":"2025-10-22T04:00:00Z","v":91758,"vw":46.149348},{"c":46.33,"h":46.4,"l":46.09,"n":220,"o":46.28,"t":"2025-10-23T04:00:00Z","v":34929,"vw":46.240214},{"c":46.4551,"h":46.6,"l":46.45,"n":341,"o":46.52,"t":"2025-10-24T04:00:00Z","v":51984,"vw":46.558597},{"c":46.71,"h":46.71,"l":46.52,"n":233,"o":46.62,"t":"2025-10-27T04:00:00Z","v":24253,"vw":46.609377},{"c":46.4,"h":46.69,"l":46.3987,"n":259,"o":46.69,"t":"2025-10-28T04:00:00Z","v":25333,"vw":46.478725},{"c":46.0001,"h":46.38,"l":45.92,"n":260,"o":46.38,"t":"2025-10-29T04:00:00Z","v":29160,"vw":46.222738},{"c":45.76,"h":46.1366,"l":45.76,"n":273,"o":45.89,"t":"2025-10-30T04:00:00Z","v":32762,"vw":45.940652},{"c":45.859,"h":45.99,"l":45.69,"n":242,"o":45.73,"t":"2025-10-31T04:00:00Z","v":37271,"vw":45.857871},{"c":45.79,"h":45.93,"l":45.435,"n":269,"o":45.93,"t":"2025-11-03T05:00:00Z","v":41982,"vw":45.744981},{"c":45.5,"h":45.6174,"l":45.38,"n":232,"o":45.5,"t":"2025-11-04T05:00:00Z","v":22782,"vw":45.521957},{"c":45.67,"h":45.8216,"l":45.4709,"n":206,"o":45.49,"t":"2025-11-05T05:00:00Z","v":27265,"vw":45.643043},{"c":45.38,"h":45.67,"l":45.38,"n":207,"o":45.64,"t":"2025-11-06T05:00:00Z","v":41569,"vw":45.495308},{"c":45.71,"h":45.71,"l":45.23,"n":189,"o":45.35,"t":"2025-11-07T05:00:00Z","v":45967,"vw":45.347846},{"c":46.04,"h":46.08,"l":45.69,"n":209,"o":45.94,"t":"2025-11-10T05:00:00Z","v":28593,"vw":45.909211},{"c":46.36,"h":46.375,"l":46.09,"n":224,"o":46.12,"t":"2025-11-11T05:00:00Z","v":100113,"vw":46.314996},{"c":46.37,"h":46.4874,"l":46.3697,"n":247,"o":46.47,"t":"2025-11-12T05:00:00Z","v":33139,"vw":46.438533},{"c":45.85,"h":46.37,"l":45.827,"n":336,"o":46.37,"t":"2025-11-13T05:00:00Z","v":53710,"vw":46.020806},{"c":45.81,"h":46.02,"l":45.57,"n":239,"o":45.71,"t":"2025-11-14T05:00:00Z","v":36713,"vw":45.809665},{"c":45.42,"h":45.908,"l":45.287,"n":390,"o":45.81,"t":"2025-11-17T05:00:00Z","v":48725,"vw":45.654142},{"c":45.36,"h":45.5999,"l":45.135,"n":274,"o":45.27,"t":"2025-11-18T05:00:00Z","v":110041,"vw":45.3115},{"c":45.27,"h":45.4297,"l":45.06,"n":357,"o":45.4,"t":"2025-11-19T05:00:00Z","v":49481,"vw":45.255771},{"c":44.77,"h":45.83,"l":44.76,"n":321,"o":45.62,"t":"2025-11-20T05:00:00Z","v":51537,"vw":45.147962},{"c":45.38,"h":45.555,"l":44.92,"n":210,"o":44.96,"t":"2025-11-21T05:00:00Z","v":26558,"vw":45.368084},{"c":45.6,"h":45.6377,"l":45.44,"n":270,"o":45.62,"t":"2025-11-24T05:00:00Z","v":294463,"vw":45.596431},{"c":46.06,"h":46.065,"l":45.64,"n":434,"o":45.76,"t":"2025-11-25T05:00:00Z","v":66261,"vw":45.944418},{"c":46.38,"h":46.45,"l":46.1272,"n":221,"o":46.18,"t":"2025-11-26T05:00:00Z","v":105457,"vw":46.412045},{"c":46.64,"h":46.65,"l":46.37,"n":174,"o":46.37,"t":"2025-11-28T05:00:00Z","v":32117,"vw":46.558352},{"c":46.37,"h":46.5621,"l":46.275,"n":177,"o":46.4,"t":"2025-12-01T05:00:00Z","v":25642,"vw":46.476148},{"c":46.25,"h":46.37,"l":46.1054,"n":186,"o":46.37,"t":"2025-12-02T05:00:00Z","v":22542,"vw":46.212},{"c":46.49,"h":46.5,"l":46.3,"n":164,"o":46.3,"t":"2025-12-03T05:00:00Z","v":20214,"vw":46.414047},{"c":46.5,"h":46.51,"l":46.3184,"n":305,"o":46.48,"t":"2025-12-04T05:00:00Z","v":40322,"vw":46.443582},{"c":46.48,"h":46.68,"l":46.43,"n":231,"o":46.54,"t":"2025-12-05T05:00:00Z","v":30689,"vw":46.550046},{"c":46.16,"h":46.46,"l":46.06,"n":260,"o":46.46,"t":"2025-12-08T05:00:00Z","v":28149,"vw":46.240231},{"c":46.04,"h":46.29,"l":46.01,"n":288,"o":46.15,"t":"2025-12-09T05:00:00Z","v":56453,"vw":46.105307},{"c":46.47,"h":46.54,"l":46.08,"n":367,"o":46.19,"t":"2025-12-10T05:00:00Z","v":86749,"vw":46.286176},{"c":46.78,"h":46.78,"l":46.46,"n":264,"o":46.55,"t":"2025-12-11T05:00:00Z","v":63803,"vw":46.710474},{"c":46.64,"h":46.96,"l":46.48,"n":243,"o":46.96,"t":"2025-12-12T05:00:00Z","v":45507,"vw":46.641041},{"c":46.71,"h":46.92,"l":46.56,"n":404,"o":46.92,"t":"2025-12-15T05:00:00Z","v":65626,"vw":46.6665},{"c":46.43,"h":46.75,"l":46.2509,"n":373,"o":46.75,"t":"2025-12-16T05:00:00Z","v":73374,"vw":46.486574},{"c":46.28,"h":46.565,"l":46.215,"n":590,"o":46.54,"t":"2025-12-17T05:00:00Z","v":101004,"vw":46.366658},{"c":46.4,"h":46.6499,"l":46.32,"n":283,"o":46.46,"t":"2025-12-18T05:00:00Z","v":37141,"vw":46.466094},{"c":46.46,"h":46.61,"l":46.39,"n":238,"o":46.58,"t":"2025-12-19T05:00:00Z","v":41291,"vw":46.546269},{"c":46.775,"h":46.79,"l":46.54,"n":424,"o":46.62,"t":"2025-12-22T05:00:00Z","v":67271,"vw":46.70795},{"c":46.85,"h":46.87,"l":46.7401,"n":450,"o":46.79,"t":"2025-12-23T05:00:00Z","v":82519,"vw":46.833599},{"c":46.8,"h":46.822,"l":46.62,"n":204,"o":46.78,"t":"2025-12-24T05:00:00Z","v":49975,"vw":46.767538},{"c":46.79,"h":46.805,"l":46.67,"n":511,"o":46.74,"t":"2025-12-26T05:00:00Z","v":100960,"vw":46.727566},{"c":46.695,"h":46.79,"l":46.66,"n":360,"o":46.78,"t":"2025-12-29T05:00:00Z","v":46347,"vw":46.723535},{"c":46.72,"h":46.84,"l":46.685,"n":304,"o":46.84,"t":"2025-12-30T05:00:00Z","v":44807,"vw":46.738417},{"c":46.38,"h":46.79,"l":46.3793,"n":261,"o":46.79,"t":"2025-12-31T05:00:00Z","v":21959,"vw":46.507258},{"c":46.65,"h":46.7,"l":46.35,"n":252,"o":46.62,"t":"2026-01-02T05:00:00Z","v":55129,"vw":46.555245},{"c":46.99,"h":47.06,"l":46.755,"n":331,"o":46.8,"t":"2026-01-05T05:00:00Z","v":48761,"vw":46.9403},{"c":47.25,"h":47.27,"l":46.98,"n":276,"o":47.03,"t":"2026-01-06T05:00:00Z","v":52528,"vw":47.119637},{"c":46.85,"h":47.34,"l":46.76,"n":354,"o":47.34,"t":"2026-01-07T05:00:00Z","v":46137,"vw":46.986199},{"c":47.165,"h":47.21,"l":46.76,"n":214,"o":46.76,"t":"2026-01-08T05:00:00Z","v":23681,"vw":47.134306},{"c":47.475,"h":47.545,"l":47.23,"n":294,"o":47.23,"t":"2026-01-09T05:00:00Z","v":39974,"vw":47.441979},{"c":47.555,"h":47.56,"l":47.324,"n":233,"o":47.41,"t":"2026-01-12T05:00:00Z","v":41597,"vw":47.478291},{"c":47.61,"h":47.67,"l":47.47,"n":275,"o":47.67,"t":"2026-01-13T05:00:00Z","v":544992,"vw":47.543759},{"c":47.75,"h":47.7698,"l":47.52,"n":359,"o":47.52,"t":"2026-01-14T05:00:00Z","v":193258,"vw":47.628059},{"c":47.87,"h":48.01,"l":47.85,"n":347,"o":47.88,"t":"2026-01-15T05:00:00Z","v":181116,"vw":47.878743},{"c":47.85,"h":47.91,"l":47.7462,"n":274,"o":47.84,"t":"2026-01-16T05:00:00Z","v":41066,"vw":47.829886},{"c":47.2,"h":47.54,"l":47.1599,"n":421,"o":47.46,"t":"2026-01-20T05:00:00Z","v":61817,"vw":47.266577},{"c":47.79,"h":47.84,"l":47.39,"n":409,"o":47.42,"t":"2026-01-21T05:00:00Z","v":42995,"vw":47.611863},{"c":47.88,"h":48.0562,"l":47.805,"n":365,"o":47.91,"t":"2026-01-22T05:00:00Z","v":65856,"vw":47.927854},{"c":47.91,"h":48.005,"l":47.77,"n":314,"o":47.83,"t":"2026-01-23T05:00:00Z","v":51822,"vw":47.868513},{"c":48,"h":48.12,"l":47.99,"n":277,"o":48.07,"t":"2026-01-26T05:00:00Z","v":390315,"vw":48.059757},{"c":48.09,"h":48.115,"l":47.91,"n":242,"o":48.02,"t":"2026-01-27T05:00:00Z","v":517631,"vw":48.076832},{"c":47.96,"h":48.175,"l":47.87,"n":392,"o":48.12,"t":"2026-01-28T05:00:00Z","v":28554,"vw":48.034833},{"c":48.145,"h":48.32,"l":47.85,"n":357,"o":48.23,"t":"2026-01-29T05:00:00Z","v":50625,"vw":48.076965},{"c":48.07,"h":48.15,"l":47.69,"n":337,"o":48.05,"t":"2026-01-30T05:00:00Z","v":56300,"vw":48.021804},{"c":48.2,"h":48.3003,"l":48.018,"n":359,"o":48.08,"t":"2026-02-02T05:00:00Z","v":61578,"vw":48.207492},{"c":48.325,"h":48.4801,"l":47.98,"n":399,"o":48.24,"t":"2026-02-03T05:00:00Z","v":83547,"vw":48.292368},{"c":48.563,"h":48.67,"l":48.41,"n":570,"o":48.5,"t":"2026-02-04T05:00:00Z","v":92849,"vw":48.575231},{"c":48.09,"h":48.41,"l":47.99,"n":412,"o":48.41,"t":"2026-02-05T05:00:00Z","v":50959,"vw":48.182205},{"c":48.86,"h":48.918,"l":48.35,"n":247,"o":48.35,"t":"2026-02-06T05:00:00Z","v":39684,"vw":48.662039},{"c":49.02,"h":49.1,"l":48.65,"n":238,"o":48.77,"t":"2026-02-09T05:00:00Z","v":50852,"vw":48.95642},{"c":49.19,"h":49.3,"l":49.05,"n":277,"o":49.12,"t":"2026-02-10T05:00:00Z","v":49643,"vw":49.218731},{"c":49.43,"h":49.475,"l":49.23,"n":313,"o":49.42,"t":"2026-02-11T05:00:00Z","v":46737,"vw":49.404271},{"c":49,"h":49.77,"l":49,"n":443,"o":49.61,"t":"2026-02-12T05:00:00Z","v":51373,"vw":49.226315},{"c":49.38,"h":49.58,"l":48.975,"n":549,"o":49.03,"t":"2026-02-13T05:00:00Z","v":319209,"vw":49.28114},{"c":49.24,"h":49.4,"l":48.95,"n":599,"o":49.4,"t":"2026-02-17T05:00:00Z","v":345674,"vw":49.263196},{"c":49.39,"h":49.53,"l":49.26,"n":530,"o":49.41,"t":"2026-02-18T05:00:00Z","v":161328,"vw":49.44425},{"c":49.39,"h":49.435,"l":49.19,"n":308,"o":49.36,"t":"2026-02-19T05:00:00Z","v":38232,"vw":49.320052},{"c":49.6,"h":49.6,"l":49.245,"n":357,"o":49.36,"t":"2026-02-20T05:00:00Z","v":45164,"vw":49.458263},{"c":49.37,"h":49.68,"l":49.17,"n":443,"o":49.55,"t":"2026-02-23T05:00:00Z","v":54120,"vw":49.327476},{"c":49.68,"h":49.705,"l":49.33,"n":419,"o":49.39,"t":"2026-02-24T05:00:00Z","v":55795,"vw":49.564182},{"c":49.7,"h":49.83,"l":49.445,"n":474,"o":49.83,"t":"2026-02-25T05:00:00Z","v":165408,"vw":49.677784},{"c":49.695,"h":49.76,"l":49.48,"n":351,"o":49.7,"t":"2026-02-26T05:00:00Z","v":39777,"vw":49.616586},{"c":49.99,"h":49.99,"l":49.4974,"n":477,"o":49.54,"t":"2026-02-27T05:00:00Z","v":79674,"vw":49.835988},{"c":49.93,"h":50.04,"l":49.58,"n":509,"o":49.73,"t":"2026-03-02T05:00:00Z","v":53139,"vw":49.860059},{"c":49.43,"h":49.54,"l":48.7,"n":676,"o":49.41,"t":"2026-03-03T05:00:00Z","v":60955,"vw":49.255971},{"c":49.59,"h":49.67,"l":49.23,"n":481,"o":49.62,"t":"2026-03-04T05:00:00Z","v":75991,"vw":49.560979},{"c":49.13,"h":49.45,"l":48.82,"n":507,"o":49.42,"t":"2026-03-05T05:00:00Z","v":50461,"vw":49.021434},{"c":48.68,"h":48.8198,"l":48.345,"n":465,"o":48.75,"t":"2026-03-06T05:00:00Z","v":169169,"vw":48.654612},{"c":48.8,"h":48.87,"l":47.9,"n":388,"o":48.37,"t":"2026-03-09T04:00:00Z","v":87926,"vw":48.352505},{"c":48.61,"h":49.03,"l":48.5499,"n":762,"o":48.86,"t":"2026-03-10T04:00:00Z","v":92269,"vw":48.834052},{"c":48.52,"h":48.62,"l":48.3001,"n":349,"o":48.54,"t":"2026-03-11T04:00:00Z","v":58379,"vw":48.438129},{"c":48.12,"h":48.41,"l":48.0301,"n":360,"o":48.29,"t":"2026-03-12T04:00:00Z","v":39951,"vw":48.269646},{"c":48.01,"h":48.52,"l":47.942,"n":370,"o":48.32,"t":"2026-03-13T04:00:00Z","v":37486,"vw":48.164942},{"c":48.38,"h":48.5242,"l":48.22,"n":408,"o":48.48,"t":"2026-03-16T04:00:00Z","v":70618,"vw":48.347829},{"c":48.52,"h":48.755,"l":48.47,"n":442,"o":48.74,"t":"2026-03-17T04:00:00Z","v":85084,"vw":48.639744},{"c":47.81,"h":48.47,"l":47.79,"n":491,"o":48.47,"t":"2026-03-18T04:00:00Z","v":60584,"vw":48.10103},{"c":47.69,"h":47.82,"l":47.41,"n":574,"o":47.66,"t":"2026-03-19T04:00:00Z","v":220144,"vw":47.553967},{"c":46.91,"h":47.75,"l":46.79,"n":365,"o":47.75,"t":"2026-03-20T04:00:00Z","v":46858,"vw":47.28681},{"c":47.42,"h":47.8617,"l":47.38,"n":396,"o":47.43,"t":"2026-03-23T04:00:00Z","v":62035,"vw":47.601095},{"c":47.54,"h":47.779,"l":47.23,"n":415,"o":47.23,"t":"2026-03-24T04:00:00Z","v":57688,"vw":47.589451},{"c":47.79,"h":47.9694,"l":47.6,"n":255,"o":47.88,"t":"2026-03-25T04:00:00Z","v":33704,"vw":47.840993},{"c":47.18,"h":47.635,"l":47.15,"n":311,"o":47.37,"t":"2026-03-26T04:00:00Z","v":46770,"vw":47.314624},{"c":46.75,"h":47.18,"l":46.65,"n":777,"o":47.02,"t":"2026-03-27T04:00:00Z","v":158995,"vw":46.927688},{"c":46.715,"h":47.22,"l":46.575,"n":379,"o":47.22,"t":"2026-03-30T04:00:00Z","v":29899,"vw":46.963646},{"c":47.56,"h":47.6,"l":46.9501,"n":487,"o":47.19,"t":"2026-03-31T04:00:00Z","v":66587,"vw":47.21008},{"c":47.67,"h":47.8,"l":47.57,"n":493,"o":47.79,"t":"2026-04-01T04:00:00Z","v":258852,"vw":47.647538},{"c":47.75,"h":47.88,"l":47.263,"n":269,"o":47.33,"t":"2026-04-02T04:00:00Z","v":46452,"vw":47.541584},{"c":47.85,"h":47.85,"l":47.71,"n":369,"o":47.78,"t":"2026-04-06T04:00:00Z","v":90742,"vw":47.799188},{"c":47.83,"h":47.84,"l":47.525,"n":356,"o":47.84,"t":"2026-04-07T04:00:00Z","v":38863,"vw":47.706071},{"c":48.73,"h":48.73,"l":48.39,"n":251,"o":48.63,"t":"2026-04-08T04:00:00Z","v":37074,"vw":48.520046},{"c":48.9083,"h":49.03,"l":48.62,"n":224,"o":48.62,"t":"2026-04-09T04:00:00Z","v":28619,"vw":48.921057},{"c":48.69,"h":48.93,"l":48.63,"n":409,"o":48.93,"t":"2026-04-10T04:00:00Z","v":42102,"vw":48.786995},{"c":48.94,"h":48.97,"l":48.565,"n":369,"o":48.68,"t":"2026-04-13T04:00:00Z","v":37923,"vw":48.783753},{"c":49.22,"h":49.25,"l":48.98,"n":301,"o":49.05,"t":"2026-04-14T04:00:00Z","v":32645,"vw":49.142444},{"c":49.21,"h":49.27,"l":49,"n":290,"o":49.27,"t":"2026-04-15T04:00:00Z","v":24320,"vw":49.138299},{"c":49.42,"h":49.43,"l":49.26,"n":208,"o":49.38,"t":"2026-04-16T04:00:00Z","v":34449,"vw":49.345607},{"c":49.79,"h":49.9199,"l":49.45,"n":314,"o":49.48,"t":"2026-04-17T04:00:00Z","v":26494,"vw":49.76084},{"c":49.77,"h":49.87,"l":49.695,"n":337,"o":49.78,"t":"2026-04-20T04:00:00Z","v":31637,"vw":49.784758},{"c":49.35,"h":49.89,"l":49.33,"n":340,"o":49.89,"t":"2026-04-21T04:00:00Z","v":34791,"vw":49.528379},{"c":49.51,"h":49.8,"l":49.385,"n":222,"o":49.8,"t":"2026-04-22T04:00:00Z","v":31809,"vw":49.552839},{"c":49.6398,"h":49.705,"l":49.31,"n":201,"o":49.6,"t":"2026-04-23T04:00:00Z","v":12888,"vw":49.561039},{"c":49.6,"h":49.66,"l":49.51,"n":301,"o":49.63,"t":"2026-04-24T04:00:00Z","v":21810,"vw":49.587713},{"c":49.48,"h":49.7001,"l":49.48,"n":287,"o":49.69,"t":"2026-04-27T04:00:00Z","v":34852,"vw":49.578079},{"c":49.51,"h":49.68,"l":49.35,"n":296,"o":49.68,"t":"2026-04-28T04:00:00Z","v":40670,"vw":49.465754},{"c":49.44,"h":49.57,"l":49.275,"n":264,"o":49.57,"t":"2026-04-29T04:00:00Z","v":15331,"vw":49.407091},{"c":50.14,"h":50.18,"l":49.58,"n":226,"o":49.58,"t":"2026-04-30T04:00:00Z","v":32721,"vw":49.994317},{"c":50.03,"h":50.36,"l":50.03,"n":222,"o":50.3,"t":"2026-05-01T04:00:00Z","v":33191,"vw":50.1857},{"c":49.8,"h":50.1399,"l":49.7101,"n":249,"o":50,"t":"2026-05-04T04:00:00Z","v":28245,"vw":49.845141},{"c":50.08,"h":50.185,"l":49.91,"n":216,"o":50.08,"t":"2026-05-05T04:00:00Z","v":26740,"vw":50.055935},{"c":50.4,"h":50.45,"l":50.22,"n":340,"o":50.35,"t":"2026-05-06T04:00:00Z","v":48025,"vw":50.35738},{"c":50.01,"h":50.39,"l":49.96,"n":311,"o":50.39,"t":"2026-05-07T04:00:00Z","v":47000,"vw":50.057238},{"c":50.08,"h":50.24,"l":50.025,"n":233,"o":50.24,"t":"2026-05-08T04:00:00Z","v":38197,"vw":50.130347},{"c":50.27,"h":50.3048,"l":50.135,"n":227,"o":50.22,"t":"2026-05-11T04:00:00Z","v":20139,"vw":50.22253},{"c":50.34,"h":50.3816,"l":49.9883,"n":287,"o":50.3,"t":"2026-05-12T04:00:00Z","v":29263,"vw":50.221262},{"c":50.27,"h":50.36,"l":50.09,"n":228,"o":50.14,"t":"2026-05-13T04:00:00Z","v":28197,"vw":50.237358},{"c":50.46,"h":50.56,"l":50.35,"n":305,"o":50.52,"t":"2026-05-14T04:00:00Z","v":44684,"vw":50.430457},{"c":49.88,"h":50.35,"l":49.84,"n":297,"o":50.35,"t":"2026-05-15T04:00:00Z","v":23204,"vw":50.052272},{"c":50.09,"h":50.11,"l":49.86,"n":249,"o":49.98,"t":"2026-05-18T04:00:00Z","v":28241,"vw":49.947855},{"c":49.92,"h":50.04,"l":49.7056,"n":287,"o":49.95,"t":"2026-05-19T04:00:00Z","v":28479,"vw":49.927134},{"c":50.2218,"h":50.24,"l":49.81,"n":199,"o":49.81,"t":"2026-05-20T04:00:00Z","v":13904,"vw":50.141387},{"c":50.35,"h":50.375,"l":49.9299,"n":268,"o":50.13,"t":"2026-05-21T04:00:00Z","v":58984,"vw":50.247044},{"c":50.59,"h":50.67,"l":50.49,"n":214,"o":50.67,"t":"2026-05-22T04:00:00Z","v":23577,"vw":50.617149},{"c":50.69,"h":50.835,"l":50.6501,"n":248,"o":50.71,"t":"2026-05-26T04:00:00Z","v":40050,"vw":50.701546},{"c":50.71,"h":50.815,"l":50.635,"n":435,"o":50.77,"t":"2026-05-27T04:00:00Z","v":67946,"vw":50.74995},{"c":50.79,"h":50.9,"l":50.65,"n":397,"o":50.76,"t":"2026-05-28T04:00:00Z","v":510904,"vw":50.802492},{"c":50.61,"h":50.79,"l":50.56,"n":518,"o":50.79,"t":"2026-05-29T04:00:00Z","v":68816,"vw":50.64866},{"c":50.26,"h":50.61,"l":50.18,"n":275,"o":50.61,"t":"2026-06-01T04:00:00Z","v":60106,"vw":50.286876},{"c":50.36,"h":50.4,"l":50.0613,"n":241,"o":50.12,"t":"2026-06-02T04:00:00Z","v":63687,"vw":50.228162},{"c":50.28,"h":50.4993,"l":50.22,"n":312,"o":50.22,"t":"2026-06-03T04:00:00Z","v":47618,"vw":50.426589},{"c":50.74,"h":50.74,"l":50.39,"n":200,"o":50.39,"t":"2026-06-04T04:00:00Z","v":46543,"vw":50.643593},{"c":50.17,"h":50.71,"l":50.1,"n":317,"o":50.6,"t":"2026-06-05T04:00:00Z","v":66776,"vw":50.4256},{"c":49.97,"h":50.38,"l":49.95,"n":240,"o":50.38,"t":"2026-06-08T04:00:00Z","v":22460,"vw":50.176078},{"c":50.21,"h":50.33,"l":49.71,"n":501,"o":50.18,"t":"2026-06-09T04:00:00Z","v":21980,"vw":50.041555},{"c":49.71,"h":50.3195,"l":49.71,"n":311,"o":50.18,"t":"2026-06-10T04:00:00Z","v":19609,"vw":50.024689},{"c":50.24,"h":50.39,"l":49.74,"n":415,"o":50.01,"t":"2026-06-11T04:00:00Z","v":33623,"vw":50.027426},{"c":50.57,"h":50.59,"l":50.2,"n":325,"o":50.42,"t":"2026-06-12T04:00:00Z","v":26357,"vw":50.481689},{"c":50.84,"h":51.05,"l":50.84,"n":258,"o":50.89,"t":"2026-06-15T04:00:00Z","v":219322,"vw":51.014055},{"c":51,"h":51.0812,"l":50.87,"n":254,"o":50.99,"t":"2026-06-16T04:00:00Z","v":31304,"vw":50.972627},{"c":50.2,"h":50.9,"l":50.0701,"n":477,"o":50.9,"t":"2026-06-17T04:00:00Z","v":47499,"vw":50.600498},{"c":50.31,"h":50.56,"l":50.19,"n":155,"o":50.56,"t":"2026-06-18T04:00:00Z","v":16672,"vw":50.329413},{"c":50.27,"h":50.33,"l":50.18,"n":260,"o":50.31,"t":"2026-06-22T04:00:00Z","v":17414,"vw":50.261649},{"c":50.1,"h":50.2301,"l":49.825,"n":320,"o":50,"t":"2026-06-23T04:00:00Z","v":20783,"vw":50.109949},{"c":50.07,"h":50.34,"l":49.95,"n":307,"o":50.09,"t":"2026-06-24T04:00:00Z","v":35531,"vw":50.143557},{"c":50.15,"h":50.4299,"l":50.04,"n":308,"o":50.2,"t":"2026-06-25T04:00:00Z","v":23480,"vw":50.167445},{"c":50.31,"h":50.4682,"l":50.01,"n":282,"o":50.01,"t":"2026-06-26T04:00:00Z","v":27847,"vw":50.272689},{"c":50.54,"h":50.61,"l":50.37,"n":370,"o":50.42,"t":"2026-06-29T04:00:00Z","v":35711,"vw":50.46577},{"c":50.45,"h":50.58,"l":50.35,"n":292,"o":50.49,"t":"2026-06-30T04:00:00Z","v":37146,"vw":50.478183},{"c":50.51,"h":50.7299,"l":50.3776,"n":296,"o":50.39,"t":"2026-07-01T04:00:00Z","v":34341,"vw":50.563154},{"c":50.92,"h":50.92,"l":50.58,"n":249,"o":50.77,"t":"2026-07-02T04:00:00Z","v":26353,"vw":50.779746},{"c":51.04,"h":51.06,"l":50.78,"n":265,"o":51.06,"t":"2026-07-06T04:00:00Z","v":31986,"vw":50.916799},{"c":51.16,"h":51.36,"l":51.08,"n":313,"o":51.25,"t":"2026-07-07T04:00:00Z","v":80533,"vw":51.140288},{"c":50.72,"h":51.11,"l":50.66,"n":359,"o":51.11,"t":"2026-07-08T04:00:00Z","v":73758,"vw":50.724491},{"c":50.8,"h":51.04,"l":50.62,"n":328,"o":50.73,"t":"2026-07-09T04:00:00Z","v":50694,"vw":50.759938},{"c":51.03,"h":51.03,"l":50.85,"n":200,"o":50.99,"t":"2026-07-10T04:00:00Z","v":24597,"vw":50.943942},{"c":51.018,"h":51.25,"l":50.96,"n":354,"o":51.07,"t":"2026-07-13T04:00:00Z","v":72579,"vw":51.087413},{"c":51.06,"h":51.245,"l":50.92,"n":273,"o":51.17,"t":"2026-07-14T04:00:00Z","v":40364,"vw":51.055132},{"c":51.14,"h":51.25,"l":50.98,"n":307,"o":51.25,"t":"2026-07-15T04:00:00Z","v":50601,"vw":51.118263},{"c":51.22,"h":51.4277,"l":51.1165,"n":251,"o":51.12,"t":"2026-07-16T04:00:00Z","v":34885,"vw":51.265075},{"c":50.89,"h":51.28,"l":50.81,"n":253,"o":51.08,"t":"2026-07-17T04:00:00Z","v":29084,"vw":51.003686},{"c":50.73,"h":51.085,"l":50.664,"n":272,"o":50.89,"t":"2026-07-20T04:00:00Z","v":64106,"vw":50.882774},{"c":50.89,"h":50.9251,"l":50.61,"n":250,"o":50.85,"t":"2026-07-21T04:00:00Z","v":36995,"vw":50.86102},{"c":51,"h":51.16,"l":50.96,"n":350,"o":51.01,"t":"2026-07-22T04:00:00Z","v":31951,"vw":51.023658},{"c":50.58,"h":50.725,"l":50.45,"n":261,"o":50.59,"t":"2026-07-23T04:00:00Z","v":25399,"vw":50.566075},{"c":50.87,"h":51.0101,"l":50.785,"n":157,"o":50.7971,"t":"2026-07-24T04:00:00Z","v":29628,"vw":50.859012},{"c":50.88,"h":51.16,"l":50.78,"n":238,"o":51.05,"t":"2026-07-27T04:00:00Z","v":32564,"vw":50.867404},{"c":51.16,"h":51.34,"l":51.15,"n":581,"o":51.19,"t":"2026-07-28T04:00:00Z","v":88357,"vw":51.237913},{"c":50.74,"h":51.22,"l":50.72,"n":263,"o":51.19,"t":"2026-07-29T04:00:00Z","v":25659,"vw":51.000506},{"c":50.79,"h":50.81,"l":50.3738,"n":243,"o":50.77,"t":"2026-07-30T04:00:00Z","v":263409,"vw":50.766307},{"c":51.08,"h":51.17,"l":50.615,"n":300,"o":50.98,"t":"2026-07-31T04:00:00Z","v":56916,"vw":50.923564},{"c":51.58,"h":51.58,"l":51.285,"n":1074,"o":51.33,"t":"2026-08-03T04:00:00Z","v":46080,"vw":51.448053},{"c":51.97,"h":52.0399,"l":51.31,"n":350,"o":51.57,"t":"2026-08-04T04:00:00Z","v":47684,"vw":51.778524},{"c":51.84,"h":52.28,"l":51.7839,"n":281,"o":52.28,"t":"2026-08-05T04:00:00Z","v":29075,"vw":51.888675},{"c":51.76,"h":52.18,"l":51.69,"n":212,"o":52.18,"t":"2026-08-06T04:00:00Z","v":25400,"vw":51.777168},{"c":51.98,"h":52.01,"l":51.68,"n":203,"o":51.84,"t":"2026-08-07T04:00:00Z","v":35681,"vw":51.901743},{"c":52.21,"h":52.21,"l":51.95,"n":237,"o":52.03,"t":"2026-08-10T04:00:00Z","v":20293,"vw":52.087724},{"c":52.12,"h":52.27,"l":52.0401,"n":282,"o":52.14,"t":"2026-08-11T04:00:00Z","v":24973,"vw":52.141963},{"c":52.18,"h":52.33,"l":52.045,"n":282,"o":52.33,"t":"2026-08-12T04:00:00Z","v":37124,"vw":52.158061},{"c":52.4,"h":52.45,"l":52.25,"n":209,"o":52.26,"t":"2026-08-13T04:00:00Z","v":25767,"vw":52.332639},{"c":52.5,"h":52.545,"l":52.43,"n":224,"o":52.51,"t":"2026-08-14T04:00:00Z","v":32603,"vw":52.493929},{"c":52.25,"h":52.4,"l":52.23,"n":250,"o":52.4,"t":"2026-08-17T04:00:00Z","v":30245,"vw":52.296365},{"c":52.16,"h":52.335,"l":52.15,"n":286,"o":52.33,"t":"2026-08-18T04:00:00Z","v":23214,"vw":52.241665},{"c":52.48,"h":52.6639,"l":52.415,"n":179,"o":52.43,"t":"2026-08-19T04:00:00Z","v":23216,"vw":52.508636},{"c":52.03,"h":52.38,"l":52.025,"n":321,"o":52.33,"t":"2026-08-20T04:00:00Z","v":35820,"vw":52.247679},{"c":52.32,"h":52.34,"l":52.23,"n":239,"o":52.33,"t":"2026-08-21T04:00:00Z","v":23273,"vw":52.292726},{"c":52.37,"h":52.38,"l":52.235,"n":260,"o":52.33,"t":"2026-08-24T04:00:00Z","v":57859,"vw":52.292794},{"c":52.36,"h":52.4,"l":52.2648,"n":256,"o":52.38,"t":"2026-08-25T04:00:00Z","v":29428,"vw":52.343256},{"c":52.3,"h":52.4262,"l":52.2403,"n":211,"o":52.26,"t":"2026-08-26T04:00:00Z","v":18187,"vw":52.312877},{"c":52.08,"h":52.16,"l":52.015,"n":192,"o":52.14,"t":"2026-08-27T04:00:00Z","v":15902,"vw":52.076058},{"c":52.08,"h":52.2535,"l":51.9501,"n":260,"o":52.22,"t":"2026-08-28T04:00:00Z","v":22832,"vw":52.055997},{"c":51.85,"h":51.97,"l":51.695,"n":240,"o":51.97,"t":"2026-08-31T04:00:00Z","v":18084,"vw":51.814874},{"c":51.66,"h":51.85,"l":51.55,"n":259,"o":51.85,"t":"2026-09-01T04:00:00Z","v":24002,"vw":51.682641},{"c":51.87,"h":51.91,"l":51.64,"n":200,"o":51.78,"t":"2026-09-02T04:00:00Z","v":29760,"vw":51.804089},{"c":52.27,"h":52.33,"l":52.0062,"n":224,"o":52.14,"t":"2026-09-03T04:00:00Z","v":29457,"vw":52.206719},{"c":51.96,"h":52.07,"l":51.91,"n":219,"o":52.07,"t":"2026-09-04T04:00:00Z","v":25094,"vw":51.971634},{"c":51.75,"h":51.9057,"l":51.71,"n":344,"o":51.82,"t":"2026-09-08T04:00:00Z","v":25957,"vw":51.828198},{"c":51.44,"h":51.74,"l":51.39,"n":232,"o":51.74,"t":"2026-09-09T04:00:00Z","v":24481,"vw":51.504129},{"c":51.14,"h":51.34,"l":51.1,"n":289,"o":51.28,"t":"2026-09-10T04:00:00Z","v":54995,"vw":51.187831},{"c":51.46,"h":51.57,"l":51.39,"n":177,"o":51.48,"t":"2026-09-11T04:00:00Z","v":21769,"vw":51.505165},{"c":51.28,"h":51.4797,"l":51.24,"n":199,"o":51.37,"t":"2026-09-14T04:00:00Z","v":29451,"vw":51.339097},{"c":51.2,"h":51.38,"l":51.07,"n":334,"o":51.38,"t":"2026-09-15T04:00:00Z","v":59714,"vw":51.167613},{"c":50.83,"h":51.2961,"l":50.55,"n":344,"o":51.18,"t":"2026-09-16T04:00:00Z","v":131956,"vw":50.718779},{"c":51.23,"h":51.32,"l":51.0121,"n":186,"o":51.32,"t":"2026-09-17T04:00:00Z","v":22523,"vw":51.176862},{"c":50.99,"h":51.19,"l":50.895,"n":263,"o":51.19,"t":"2026-09-18T04:00:00Z","v":32828,"vw":50.985468},{"c":51.34,"h":51.43,"l":51.0937,"n":277,"o":51.19,"t":"2026-09-21T04:00:00Z","v":29258,"vw":51.294068},{"c":51.34,"h":51.4278,"l":51.33,"n":223,"o":51.34,"t":"2026-09-22T04:00:00Z","v":40082,"vw":51.367265},{"c":50.81,"h":51.26,"l":50.81,"n":215,"o":51.26,"t":"2026-09-23T04:00:00Z","v":17925,"vw":51.029615},{"c":50.6,"h":50.83,"l":50.6,"n":175,"o":50.7,"t":"2026-09-24T04:00:00Z","v":16313,"vw":50.738858},{"c":50.68,"h":50.805,"l":50.5334,"n":197,"o":50.62,"t":"2026-09-25T04:00:00Z","v":23838,"vw":50.671631},{"c":50.33,"h":50.63,"l":50.33,"n":328,"o":50.58,"t":"2026-09-28T04:00:00Z","v":28612,"vw":50.518321},{"c":50.31,"h":50.44,"l":50.18,"n":226,"o":50.44,"t":"2026-09-29T04:00:00Z","v":131858,"vw":50.296824},{"c":50.09,"h":50.57,"l":50.08,"n":249,"o":50.57,"t":"2026-09-30T04:00:00Z","v":60982,"vw":50.424545},{"c":50.11,"h":50.17,"l":49.81,"n":279,"o":50.16,"t":"2026-10-01T04:00:00Z","v":55367,"vw":50.001887},{"c":50.43,"h":50.53,"l":50.32,"n":266,"o":50.39,"t":"2026-10-02T04:00:00Z","v":52449,"vw":50.388565},{"c":50.74,"h":50.8089,"l":50.27,"n":231,"o":50.39,"t":"2026-10-05T04:00:00Z","v":20026,"vw":50.612999},{"c":51.16,"h":51.23,"l":50.95,"n":289,"o":50.95,"t":"2026-10-06T04:00:00Z","v":64101,"vw":51.109367},{"c":50.94,"h":51,"l":50.765,"n":210,"o":50.96,"t":"2026-10-07T04:00:00Z","v":413385,"vw":50.966248},{"c":51.11,"h":51.11,"l":50.8245,"n":177,"o":50.92,"t":"2026-10-08T04:00:00Z","v":23901,"vw":50.971596},{"c":51.5,"h":51.53,"l":51.12,"n":215,"o":51.12,"t":"2026-10-09T04:00:00Z","v":27700,"vw":51.451664},{"c":51.71,"h":51.7386,"l":51.52,"n":204,"o":51.52,"t":"2026-10-12T04:00:00Z","v":27098,"vw":51.68659},{"c":51.75,"h":51.95,"l":51.58,"n":262,"o":51.95,"t":"2026-10-13T04:00:00Z","v":55145,"vw":51.719091},{"c":51.58,"h":51.76,"l":51.38,"n":195,"o":51.76,"t":"2026-10-14T04:00:00Z","v":22630,"vw":51.480572},{"c":51.84,"h":51.84,"l":51.625,"n":189,"o":51.8,"t":"2026-10-15T04:00:00Z","v":20238,"vw":51.773303},{"c":51.82,"h":52.11,"l":51.6401,"n":188,"o":52.1,"t":"2026-10-16T04:00:00Z","v":34543,"vw":51.88308},{"c":51.76,"h":51.88,"l":51.75,"n":226,"o":51.81,"t":"2026-10-19T04:00:00Z","v":25573,"vw":51.793064},{"c":52.04,"h":52.1251,"l":51.9295,"n":270,"o":51.93,"t":"2026-10-20T04:00:00Z","v":134830,"vw":52.000187},{"c":52.11,"h":52.18,"l":51.98,"n":293,"o":52.05,"t":"2026-10-21T04:00:00Z","v":37786,"vw":52.069322},{"c":51.97,"h":52.02,"l":51.7214,"n":235,"o":51.88,"t":"2026-10-22T04:00:00Z","v":28224,"vw":51.879321}],"volatilityBars":[{"c":51.15,"h":51.19,"l":51.15,"n":7,"o":51.19,"t":"2026-09-21T13:30:00Z","v":1433,"vw":51.182017},{"c":51.115,"h":51.115,"l":51.0937,"n":4,"o":51.0937,"t":"2026-09-21T13:45:00Z","v":1021,"vw":51.099569},{"c":51.13,"h":51.13,"l":51.13,"n":12,"o":51.13,"t":"2026-09-21T14:00:00Z","v":2479,"vw":51.13},{"c":51.16,"h":51.16,"l":51.155,"n":3,"o":51.155,"t":"2026-09-21T14:15:00Z","v":240,"vw":51.157448},{"c":51.225,"h":51.225,"l":51.2236,"n":5,"o":51.2236,"t":"2026-09-21T14:30:00Z","v":371,"vw":51.224483},{"c":51.2104,"h":51.2104,"l":51.2104,"n":2,"o":51.2104,"t":"2026-09-21T14:45:00Z","v":322,"vw":51.2104},{"c":51.19,"h":51.19,"l":51.18,"n":6,"o":51.18,"t":"2026-09-21T15:00:00Z","v":4203,"vw":51.181707},{"c":51.23,"h":51.23,"l":51.23,"n":2,"o":51.23,"t":"2026-09-21T15:15:00Z","v":450,"vw":51.23},{"c":51.2451,"h":51.2451,"l":51.2451,"n":1,"o":51.2451,"t":"2026-09-21T15:30:00Z","v":129,"vw":51.2451},{"c":51.292,"h":51.292,"l":51.292,"n":1,"o":51.292,"t":"2026-09-21T15:45:00Z","v":1095,"vw":51.292},{"c":51.3364,"h":51.3364,"l":51.3164,"n":4,"o":51.3164,"t":"2026-09-21T16:00:00Z","v":969,"vw":51.326049},{"c":51.3693,"h":51.3693,"l":51.3693,"n":2,"o":51.3693,"t":"2026-09-21T16:30:00Z","v":260,"vw":51.3693},{"c":51.375,"h":51.375,"l":51.365,"n":2,"o":51.365,"t":"2026-09-21T17:00:00Z","v":421,"vw":51.367375},{"c":51.385,"h":51.385,"l":51.385,"n":2,"o":51.385,"t":"2026-09-21T17:15:00Z","v":339,"vw":51.385},{"c":51.3679,"h":51.3679,"l":51.3679,"n":1,"o":51.3679,"t":"2026-09-21T17:45:00Z","v":700,"vw":51.3679},{"c":51.3951,"h":51.3951,"l":51.3951,"n":1,"o":51.3951,"t":"2026-09-21T18:15:00Z","v":204,"vw":51.3951},{"c":51.4001,"h":51.43,"l":51.4001,"n":17,"o":51.43,"t":"2026-09-21T19:00:00Z","v":1656,"vw":51.421362},{"c":51.3801,"h":51.42,"l":51.3801,"n":21,"o":51.42,"t":"2026-09-21T19:15:00Z","v":1664,"vw":51.406132},{"c":51.41,"h":51.41,"l":51.385,"n":16,"o":51.385,"t":"2026-09-21T19:30:00Z","v":6085,"vw":51.407212},{"c":51.3,"h":51.4,"l":51.3,"n":35,"o":51.4,"t":"2026-09-21T19:45:00Z","v":2370,"vw":51.347113},{"c":51.34,"h":51.34,"l":51.34,"n":4,"o":51.34,"t":"2026-09-21T20:00:00Z","v":582,"vw":51.34},{"c":51.35,"h":51.35,"l":51.33,"n":20,"o":51.34,"t":"2026-09-22T13:30:00Z","v":3156,"vw":51.339692},{"c":51.3401,"h":51.3401,"l":51.3401,"n":1,"o":51.3401,"t":"2026-09-22T13:45:00Z","v":468,"vw":51.3401},{"c":51.3508,"h":51.3508,"l":51.33,"n":3,"o":51.33,"t":"2026-09-22T14:15:00Z","v":2121,"vw":51.34981},{"c":51.36,"h":51.36,"l":51.3569,"n":3,"o":51.3569,"t":"2026-09-22T14:30:00Z","v":8233,"vw":51.359906},{"c":51.375,"h":51.375,"l":51.375,"n":1,"o":51.375,"t":"2026-09-22T15:00:00Z","v":153,"vw":51.375},{"c":51.4,"h":51.4,"l":51.395,"n":8,"o":51.4,"t":"2026-09-22T15:15:00Z","v":711,"vw":51.399294},{"c":51.3565,"h":51.3847,"l":51.3565,"n":3,"o":51.3847,"t":"2026-09-22T15:30:00Z","v":642,"vw":51.362865},{"c":51.365,"h":51.3762,"l":51.365,"n":2,"o":51.3762,"t":"2026-09-22T15:45:00Z","v":805,"vw":51.369243},{"c":51.375,"h":51.375,"l":51.375,"n":2,"o":51.375,"t":"2026-09-22T16:00:00Z","v":1646,"vw":51.375},{"c":51.375,"h":51.375,"l":51.375,"n":1,"o":51.375,"t":"2026-09-22T16:15:00Z","v":721,"vw":51.375},{"c":51.38,"h":51.395,"l":51.38,"n":2,"o":51.395,"t":"2026-09-22T16:45:00Z","v":485,"vw":51.384175},{"c":51.36,"h":51.36,"l":51.36,"n":2,"o":51.36,"t":"2026-09-22T17:00:00Z","v":184,"vw":51.36},{"c":51.3794,"h":51.3794,"l":51.3794,"n":1,"o":51.3794,"t":"2026-09-22T17:30:00Z","v":140,"vw":51.3794},{"c":51.3986,"h":51.3986,"l":51.3986,"n":1,"o":51.3986,"t":"2026-09-22T18:00:00Z","v":100,"vw":51.3986},{"c":51.395,"h":51.395,"l":51.385,"n":5,"o":51.385,"t":"2026-09-22T18:15:00Z","v":910,"vw":51.387321},{"c":51.35,"h":51.35,"l":51.35,"n":1,"o":51.35,"t":"2026-09-22T18:30:00Z","v":306,"vw":51.35},{"c":51.3893,"h":51.3893,"l":51.3893,"n":1,"o":51.3893,"t":"2026-09-22T18:45:00Z","v":773,"vw":51.3893},{"c":51.365,"h":51.365,"l":51.365,"n":4,"o":51.365,"t":"2026-09-22T19:00:00Z","v":422,"vw":51.365},{"c":51.38,"h":51.38,"l":51.365,"n":25,"o":51.365,"t":"2026-09-22T19:15:00Z","v":15046,"vw":51.371411},{"c":51.405,"h":51.4278,"l":51.405,"n":5,"o":51.4278,"t":"2026-09-22T19:30:00Z","v":1063,"vw":51.423243},{"c":51.34,"h":51.34,"l":51.34,"n":3,"o":51.34,"t":"2026-09-22T20:00:00Z","v":305,"vw":51.34},{"c":51.153,"h":51.26,"l":51.153,"n":11,"o":51.26,"t":"2026-09-23T13:30:00Z","v":3644,"vw":51.251633},{"c":51.13,"h":51.16,"l":51.13,"n":2,"o":51.16,"t":"2026-09-23T13:45:00Z","v":549,"vw":51.149071},{"c":51.0814,"h":51.09,"l":51.0814,"n":2,"o":51.09,"t":"2026-09-23T14:45:00Z","v":800,"vw":51.082475},{"c":51.075,"h":51.1,"l":51.0636,"n":3,"o":51.1,"t":"2026-09-23T15:00:00Z","v":1178,"vw":51.075268},{"c":51.055,"h":51.055,"l":51.055,"n":2,"o":51.055,"t":"2026-09-23T15:30:00Z","v":310,"vw":51.055},{"c":51.0238,"h":51.0238,"l":51.0238,"n":2,"o":51.0238,"t":"2026-09-23T16:30:00Z","v":197,"vw":51.0238},{"c":50.945,"h":50.95,"l":50.925,"n":7,"o":50.95,"t":"2026-09-23T17:00:00Z","v":2046,"vw":50.943742},{"c":50.955,"h":50.955,"l":50.955,"n":2,"o":50.955,"t":"2026-09-23T17:30:00Z","v":492,"vw":50.955},{"c":51.0199,"h":51.0199,"l":51.0199,"n":1,"o":51.0199,"t":"2026-09-23T18:15:00Z","v":800,"vw":51.0199},{"c":50.965,"h":50.965,"l":50.96,"n":5,"o":50.96,"t":"2026-09-23T18:30:00Z","v":405,"vw":50.962015},{"c":50.91,"h":50.959,"l":50.91,"n":10,"o":50.9462,"t":"2026-09-23T18:45:00Z","v":2504,"vw":50.93007},{"c":50.952,"h":50.955,"l":50.952,"n":2,"o":50.955,"t":"2026-09-23T19:00:00Z","v":497,"vw":50.953056},{"c":50.905,"h":50.925,"l":50.905,"n":8,"o":50.925,"t":"2026-09-23T19:45:00Z","v":346,"vw":50.911349},{"c":50.81,"h":50.81,"l":50.81,"n":4,"o":50.81,"t":"2026-09-23T20:00:00Z","v":1803,"vw":50.81},{"c":50.7,"h":50.7,"l":50.7,"n":6,"o":50.7,"t":"2026-09-24T13:30:00Z","v":1092,"vw":50.7},{"c":50.7764,"h":50.7764,"l":50.735,"n":4,"o":50.735,"t":"2026-09-24T13:45:00Z","v":400,"vw":50.755544},{"c":50.7762,"h":50.7762,"l":50.7762,"n":1,"o":50.7762,"t":"2026-09-24T14:00:00Z","v":100,"vw":50.7762},{"c":50.83,"h":50.83,"l":50.83,"n":2,"o":50.83,"t":"2026-09-24T14:15:00Z","v":1108,"vw":50.83},{"c":50.73,"h":50.73,"l":50.73,"n":2,"o":50.73,"t":"2026-09-24T14:30:00Z","v":1178,"vw":50.73},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-09-24T16:30:00Z","v":171,"vw":50.76},{"c":50.795,"h":50.795,"l":50.795,"n":1,"o":50.795,"t":"2026-09-24T16:45:00Z","v":100,"vw":50.795},{"c":50.79,"h":50.79,"l":50.7804,"n":2,"o":50.7804,"t":"2026-09-24T17:00:00Z","v":5016,"vw":50.789617},{"c":50.704,"h":50.73,"l":50.704,"n":2,"o":50.73,"t":"2026-09-24T17:30:00Z","v":609,"vw":50.72001},{"c":50.715,"h":50.715,"l":50.715,"n":1,"o":50.715,"t":"2026-09-24T17:45:00Z","v":125,"vw":50.715},{"c":50.695,"h":50.695,"l":50.695,"n":2,"o":50.695,"t":"2026-09-24T18:00:00Z","v":144,"vw":50.695},{"c":50.72,"h":50.72,"l":50.7137,"n":2,"o":50.7137,"t":"2026-09-24T18:15:00Z","v":726,"vw":50.719063},{"c":50.7021,"h":50.72,"l":50.7021,"n":3,"o":50.72,"t":"2026-09-24T18:30:00Z","v":495,"vw":50.709067},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-09-24T18:45:00Z","v":104,"vw":50.7},{"c":50.7081,"h":50.7081,"l":50.68,"n":4,"o":50.68,"t":"2026-09-24T19:00:00Z","v":1418,"vw":50.691044},{"c":50.705,"h":50.705,"l":50.705,"n":2,"o":50.705,"t":"2026-09-24T19:15:00Z","v":321,"vw":50.705},{"c":50.65,"h":50.65,"l":50.65,"n":8,"o":50.65,"t":"2026-09-24T19:45:00Z","v":304,"vw":50.65},{"c":50.6,"h":50.6,"l":50.6,"n":3,"o":50.6,"t":"2026-09-24T20:00:00Z","v":1314,"vw":50.6},{"c":50.62,"h":50.62,"l":50.62,"n":5,"o":50.62,"t":"2026-09-25T13:30:00Z","v":446,"vw":50.62},{"c":50.6636,"h":50.68,"l":50.6636,"n":6,"o":50.6646,"t":"2026-09-25T13:45:00Z","v":849,"vw":50.669144},{"c":50.56,"h":50.56,"l":50.5547,"n":3,"o":50.5547,"t":"2026-09-25T14:15:00Z","v":760,"vw":50.559134},{"c":50.564,"h":50.564,"l":50.56,"n":6,"o":50.56,"t":"2026-09-25T14:30:00Z","v":1757,"vw":50.560914},{"c":50.575,"h":50.575,"l":50.575,"n":1,"o":50.575,"t":"2026-09-25T14:45:00Z","v":338,"vw":50.575},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-09-25T15:30:00Z","v":165,"vw":50.57},{"c":50.5334,"h":50.5334,"l":50.5334,"n":2,"o":50.5334,"t":"2026-09-25T15:45:00Z","v":303,"vw":50.5334},{"c":50.705,"h":50.705,"l":50.705,"n":2,"o":50.705,"t":"2026-09-25T16:15:00Z","v":358,"vw":50.705},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-09-25T16:30:00Z","v":150,"vw":50.72},{"c":50.685,"h":50.685,"l":50.67,"n":3,"o":50.67,"t":"2026-09-25T16:45:00Z","v":611,"vw":50.682545},{"c":50.695,"h":50.695,"l":50.695,"n":1,"o":50.695,"t":"2026-09-25T17:00:00Z","v":432,"vw":50.695},{"c":50.692,"h":50.7,"l":50.675,"n":17,"o":50.675,"t":"2026-09-25T17:15:00Z","v":9474,"vw":50.683672},{"c":50.685,"h":50.685,"l":50.685,"n":1,"o":50.685,"t":"2026-09-25T17:30:00Z","v":1749,"vw":50.685},{"c":50.694,"h":50.694,"l":50.694,"n":1,"o":50.694,"t":"2026-09-25T18:15:00Z","v":109,"vw":50.694},{"c":50.72,"h":50.72,"l":50.72,"n":1,"o":50.72,"t":"2026-09-25T18:45:00Z","v":167,"vw":50.72},{"c":50.705,"h":50.705,"l":50.705,"n":2,"o":50.705,"t":"2026-09-25T19:00:00Z","v":174,"vw":50.705},{"c":50.7011,"h":50.7011,"l":50.7011,"n":2,"o":50.7011,"t":"2026-09-25T19:15:00Z","v":831,"vw":50.7011},{"c":50.77,"h":50.77,"l":50.77,"n":4,"o":50.77,"t":"2026-09-25T19:30:00Z","v":623,"vw":50.77},{"c":50.75,"h":50.805,"l":50.75,"n":4,"o":50.805,"t":"2026-09-25T19:45:00Z","v":970,"vw":50.798806},{"c":50.68,"h":50.68,"l":50.68,"n":4,"o":50.68,"t":"2026-09-25T20:00:00Z","v":1370,"vw":50.68},{"c":50.55,"h":50.58,"l":50.4352,"n":8,"o":50.58,"t":"2026-09-28T13:30:00Z","v":566,"vw":50.53068},{"c":50.6,"h":50.6,"l":50.5905,"n":2,"o":50.5905,"t":"2026-09-28T13:45:00Z","v":469,"vw":50.595058},{"c":50.59,"h":50.63,"l":50.59,"n":2,"o":50.63,"t":"2026-09-28T14:00:00Z","v":8003,"vw":50.623397},{"c":50.57,"h":50.57,"l":50.57,"n":2,"o":50.57,"t":"2026-09-28T14:15:00Z","v":239,"vw":50.57},{"c":50.59,"h":50.59,"l":50.59,"n":4,"o":50.59,"t":"2026-09-28T14:30:00Z","v":260,"vw":50.59},{"c":50.445,"h":50.485,"l":50.435,"n":8,"o":50.485,"t":"2026-09-28T14:45:00Z","v":1896,"vw":50.450336},{"c":50.47,"h":50.47,"l":50.4325,"n":4,"o":50.4325,"t":"2026-09-28T15:00:00Z","v":381,"vw":50.449167},{"c":50.385,"h":50.385,"l":50.385,"n":1,"o":50.385,"t":"2026-09-28T15:15:00Z","v":100,"vw":50.385},{"c":50.4324,"h":50.4324,"l":50.42,"n":2,"o":50.42,"t":"2026-09-28T15:30:00Z","v":1867,"vw":50.420664},{"c":50.405,"h":50.405,"l":50.4,"n":4,"o":50.4,"t":"2026-09-28T15:45:00Z","v":1100,"vw":50.404089},{"c":50.4117,"h":50.425,"l":50.405,"n":4,"o":50.405,"t":"2026-09-28T16:00:00Z","v":520,"vw":50.41568},{"c":50.46,"h":50.46,"l":50.41,"n":3,"o":50.41,"t":"2026-09-28T16:15:00Z","v":601,"vw":50.418333},{"c":50.4895,"h":50.4895,"l":50.4895,"n":3,"o":50.4895,"t":"2026-09-28T16:30:00Z","v":2007,"vw":50.4895},{"c":50.52,"h":50.52,"l":50.52,"n":9,"o":50.52,"t":"2026-09-28T17:00:00Z","v":454,"vw":50.52},{"c":50.56,"h":50.56,"l":50.55,"n":6,"o":50.55,"t":"2026-09-28T17:15:00Z","v":1209,"vw":50.550963},{"c":50.4972,"h":50.52,"l":50.4972,"n":4,"o":50.52,"t":"2026-09-28T17:30:00Z","v":611,"vw":50.512538},{"c":50.5399,"h":50.5399,"l":50.52,"n":3,"o":50.52,"t":"2026-09-28T17:45:00Z","v":743,"vw":50.523463},{"c":50.51,"h":50.51,"l":50.51,"n":1,"o":50.51,"t":"2026-09-28T18:30:00Z","v":109,"vw":50.51},{"c":50.52,"h":50.52,"l":50.51,"n":6,"o":50.51,"t":"2026-09-28T18:45:00Z","v":2300,"vw":50.515633},{"c":50.475,"h":50.475,"l":50.475,"n":5,"o":50.475,"t":"2026-09-28T19:00:00Z","v":396,"vw":50.475},{"c":50.48,"h":50.48,"l":50.48,"n":2,"o":50.48,"t":"2026-09-28T19:30:00Z","v":236,"vw":50.48},{"c":50.33,"h":50.33,"l":50.33,"n":3,"o":50.33,"t":"2026-09-28T20:00:00Z","v":1462,"vw":50.33},{"c":50.44,"h":50.44,"l":50.44,"n":2,"o":50.44,"t":"2026-09-29T13:15:00Z","v":200,"vw":50.44},{"c":50.345,"h":50.44,"l":50.34,"n":12,"o":50.44,"t":"2026-09-29T13:30:00Z","v":4346,"vw":50.417966},{"c":50.33,"h":50.4151,"l":50.33,"n":7,"o":50.4151,"t":"2026-09-29T13:45:00Z","v":2752,"vw":50.370315},{"c":50.3799,"h":50.41,"l":50.375,"n":6,"o":50.41,"t":"2026-09-29T14:00:00Z","v":7095,"vw":50.388451},{"c":50.3134,"h":50.365,"l":50.3134,"n":5,"o":50.35,"t":"2026-09-29T14:15:00Z","v":2416,"vw":50.349062},{"c":50.29,"h":50.29,"l":50.29,"n":2,"o":50.29,"t":"2026-09-29T14:30:00Z","v":418,"vw":50.29},{"c":50.28,"h":50.28,"l":50.265,"n":3,"o":50.265,"t":"2026-09-29T14:45:00Z","v":3452,"vw":50.279424},{"c":50.18,"h":50.18,"l":50.18,"n":6,"o":50.18,"t":"2026-09-29T15:15:00Z","v":208,"vw":50.18},{"c":50.235,"h":50.235,"l":50.235,"n":1,"o":50.235,"t":"2026-09-29T15:30:00Z","v":2000,"vw":50.235},{"c":50.236,"h":50.236,"l":50.236,"n":1,"o":50.236,"t":"2026-09-29T16:00:00Z","v":155,"vw":50.236},{"c":50.2201,"h":50.2499,"l":50.22,"n":8,"o":50.235,"t":"2026-09-29T16:15:00Z","v":4124,"vw":50.221187},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-09-29T16:30:00Z","v":60177,"vw":50.25},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-09-29T16:45:00Z","v":100,"vw":50.21},{"c":50.2499,"h":50.2499,"l":50.235,"n":3,"o":50.235,"t":"2026-09-29T17:00:00Z","v":401,"vw":50.240123},{"c":50.24,"h":50.24,"l":50.225,"n":3,"o":50.225,"t":"2026-09-29T17:15:00Z","v":3940,"vw":50.239251},{"c":50.2794,"h":50.29,"l":50.2794,"n":20,"o":50.29,"t":"2026-09-29T17:45:00Z","v":369,"vw":50.286088},{"c":50.295,"h":50.295,"l":50.295,"n":4,"o":50.295,"t":"2026-09-29T18:00:00Z","v":238,"vw":50.295},{"c":50.315,"h":50.315,"l":50.315,"n":1,"o":50.315,"t":"2026-09-29T18:15:00Z","v":100,"vw":50.315},{"c":50.38,"h":50.38,"l":50.305,"n":7,"o":50.305,"t":"2026-09-29T18:30:00Z","v":24856,"vw":50.349164},{"c":50.345,"h":50.345,"l":50.3301,"n":3,"o":50.3301,"t":"2026-09-29T18:45:00Z","v":299,"vw":50.337686},{"c":50.35,"h":50.35,"l":50.35,"n":2,"o":50.35,"t":"2026-09-29T19:00:00Z","v":389,"vw":50.35},{"c":50.365,"h":50.3701,"l":50.365,"n":2,"o":50.3701,"t":"2026-09-29T19:15:00Z","v":2748,"vw":50.369729},{"c":50.38,"h":50.38,"l":50.36,"n":5,"o":50.37,"t":"2026-09-29T19:30:00Z","v":4888,"vw":50.370188},{"c":50.4099,"h":50.4099,"l":50.3601,"n":6,"o":50.368,"t":"2026-09-29T19:45:00Z","v":2210,"vw":50.376134},{"c":50.31,"h":50.31,"l":50.31,"n":4,"o":50.31,"t":"2026-09-29T20:00:00Z","v":2546,"vw":50.31},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-09-29T21:15:00Z","v":100,"vw":50.25},{"c":50.41,"h":50.57,"l":50.41,"n":7,"o":50.57,"t":"2026-09-30T13:30:00Z","v":8689,"vw":50.422602},{"c":50.43,"h":50.43,"l":50.38,"n":4,"o":50.38,"t":"2026-09-30T13:45:00Z","v":397,"vw":50.416807},{"c":50.455,"h":50.46,"l":50.455,"n":2,"o":50.46,"t":"2026-09-30T15:00:00Z","v":635,"vw":50.456575},{"c":50.45,"h":50.45,"l":50.45,"n":2,"o":50.45,"t":"2026-09-30T15:15:00Z","v":178,"vw":50.45},{"c":50.44,"h":50.48,"l":50.44,"n":5,"o":50.48,"t":"2026-09-30T15:30:00Z","v":704,"vw":50.460899},{"c":50.44,"h":50.44,"l":50.44,"n":2,"o":50.44,"t":"2026-09-30T15:45:00Z","v":1948,"vw":50.44},{"c":50.52,"h":50.52,"l":50.4303,"n":14,"o":50.4303,"t":"2026-09-30T16:00:00Z","v":10257,"vw":50.484057},{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-09-30T16:15:00Z","v":400,"vw":50.48},{"c":50.4702,"h":50.48,"l":50.4702,"n":7,"o":50.4799,"t":"2026-09-30T16:45:00Z","v":1518,"vw":50.475592},{"c":50.49,"h":50.5,"l":50.49,"n":2,"o":50.5,"t":"2026-09-30T17:00:00Z","v":12595,"vw":50.490218},{"c":50.3914,"h":50.405,"l":50.3842,"n":26,"o":50.4,"t":"2026-09-30T17:15:00Z","v":5282,"vw":50.39426},{"c":50.41,"h":50.425,"l":50.41,"n":3,"o":50.425,"t":"2026-09-30T17:30:00Z","v":4489,"vw":50.411671},{"c":50.395,"h":50.415,"l":50.385,"n":10,"o":50.415,"t":"2026-09-30T18:00:00Z","v":3079,"vw":50.393881},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-09-30T18:15:00Z","v":703,"vw":50.36},{"c":50.2902,"h":50.33,"l":50.2902,"n":2,"o":50.33,"t":"2026-09-30T18:30:00Z","v":377,"vw":50.308675},{"c":50.305,"h":50.305,"l":50.305,"n":2,"o":50.305,"t":"2026-09-30T18:45:00Z","v":859,"vw":50.305},{"c":50.2941,"h":50.32,"l":50.2941,"n":10,"o":50.305,"t":"2026-09-30T19:00:00Z","v":1458,"vw":50.307065},{"c":50.31,"h":50.31,"l":50.31,"n":2,"o":50.31,"t":"2026-09-30T19:15:00Z","v":2564,"vw":50.31},{"c":50.28,"h":50.295,"l":50.28,"n":2,"o":50.295,"t":"2026-09-30T19:30:00Z","v":809,"vw":50.286119},{"c":50.08,"h":50.1,"l":50.08,"n":11,"o":50.095,"t":"2026-09-30T19:45:00Z","v":1072,"vw":50.092061},{"c":50.09,"h":50.09,"l":50.09,"n":3,"o":50.09,"t":"2026-09-30T20:00:00Z","v":703,"vw":50.09},{"c":50,"h":50.16,"l":50,"n":22,"o":50.16,"t":"2026-10-01T13:30:00Z","v":6503,"vw":50.135811},{"c":49.97,"h":49.9999,"l":49.97,"n":2,"o":49.9999,"t":"2026-10-01T13:45:00Z","v":960,"vw":49.996785},{"c":49.855,"h":49.895,"l":49.81,"n":15,"o":49.895,"t":"2026-10-01T14:00:00Z","v":2429,"vw":49.853728},{"c":49.8712,"h":49.8712,"l":49.8712,"n":1,"o":49.8712,"t":"2026-10-01T14:15:00Z","v":100,"vw":49.8712},{"c":49.87,"h":49.9151,"l":49.87,"n":2,"o":49.9151,"t":"2026-10-01T14:45:00Z","v":4752,"vw":49.884236},{"c":49.845,"h":49.845,"l":49.845,"n":2,"o":49.845,"t":"2026-10-01T15:00:00Z","v":4070,"vw":49.845},{"c":49.92,"h":49.93,"l":49.905,"n":16,"o":49.92,"t":"2026-10-01T15:15:00Z","v":12916,"vw":49.92118},{"c":49.8901,"h":49.8978,"l":49.88,"n":5,"o":49.89,"t":"2026-10-01T15:30:00Z","v":1248,"vw":49.890423},{"c":49.91,"h":49.935,"l":49.91,"n":2,"o":49.935,"t":"2026-10-01T15:45:00Z","v":1076,"vw":49.932305},{"c":49.955,"h":49.955,"l":49.955,"n":1,"o":49.955,"t":"2026-10-01T16:00:00Z","v":131,"vw":49.955},{"c":50.0242,"h":50.0242,"l":50.0242,"n":1,"o":50.0242,"t":"2026-10-01T16:30:00Z","v":100,"vw":50.0242},{"c":49.96,"h":50.04,"l":49.96,"n":6,"o":50.04,"t":"2026-10-01T16:45:00Z","v":724,"vw":49.9992},{"c":49.9906,"h":49.9906,"l":49.9906,"n":1,"o":49.9906,"t":"2026-10-01T17:00:00Z","v":209,"vw":49.9906},{"c":50.06,"h":50.06,"l":49.9902,"n":6,"o":49.9902,"t":"2026-10-01T17:15:00Z","v":495,"vw":50.019289},{"c":50.128,"h":50.128,"l":50.0814,"n":3,"o":50.0814,"t":"2026-10-01T17:30:00Z","v":1335,"vw":50.099186},{"c":50.085,"h":50.1,"l":50.085,"n":4,"o":50.09,"t":"2026-10-01T17:45:00Z","v":400,"vw":50.09125},{"c":50.055,"h":50.055,"l":50.03,"n":3,"o":50.03,"t":"2026-10-01T18:00:00Z","v":1199,"vw":50.032681},{"c":50.095,"h":50.11,"l":50.095,"n":3,"o":50.11,"t":"2026-10-01T18:15:00Z","v":389,"vw":50.1025},{"c":50.09,"h":50.105,"l":50.09,"n":4,"o":50.105,"t":"2026-10-01T18:30:00Z","v":440,"vw":50.101377},{"c":50.13,"h":50.14,"l":50.13,"n":12,"o":50.14,"t":"2026-10-01T19:30:00Z","v":8990,"vw":50.139078},{"c":50.11,"h":50.17,"l":50.09,"n":17,"o":50.17,"t":"2026-10-01T19:45:00Z","v":3748,"vw":50.113293},{"c":50.11,"h":50.11,"l":50.11,"n":4,"o":50.11,"t":"2026-10-01T20:00:00Z","v":339,"vw":50.11},{"c":50.455,"h":50.455,"l":50.34,"n":58,"o":50.39,"t":"2026-10-02T13:30:00Z","v":26466,"vw":50.363203},{"c":50.3965,"h":50.53,"l":50.3965,"n":5,"o":50.53,"t":"2026-10-02T13:45:00Z","v":570,"vw":50.497123},{"c":50.455,"h":50.455,"l":50.415,"n":6,"o":50.415,"t":"2026-10-02T14:00:00Z","v":714,"vw":50.447561},{"c":50.475,"h":50.475,"l":50.435,"n":3,"o":50.435,"t":"2026-10-02T14:15:00Z","v":725,"vw":50.463889},{"c":50.495,"h":50.5,"l":50.46,"n":3,"o":50.46,"t":"2026-10-02T14:30:00Z","v":543,"vw":50.484236},{"c":50.526,"h":50.526,"l":50.526,"n":1,"o":50.526,"t":"2026-10-02T14:45:00Z","v":100,"vw":50.526},{"c":50.3951,"h":50.4577,"l":50.385,"n":8,"o":50.45,"t":"2026-10-02T15:00:00Z","v":9566,"vw":50.447298},{"c":50.355,"h":50.355,"l":50.35,"n":2,"o":50.35,"t":"2026-10-02T15:30:00Z","v":1162,"vw":50.353718},{"c":50.33,"h":50.33,"l":50.33,"n":2,"o":50.33,"t":"2026-10-02T15:45:00Z","v":266,"vw":50.33},{"c":50.32,"h":50.32,"l":50.32,"n":1,"o":50.32,"t":"2026-10-02T16:15:00Z","v":275,"vw":50.32},{"c":50.365,"h":50.365,"l":50.365,"n":2,"o":50.365,"t":"2026-10-02T16:45:00Z","v":542,"vw":50.365},{"c":50.37,"h":50.385,"l":50.37,"n":2,"o":50.385,"t":"2026-10-02T17:15:00Z","v":875,"vw":50.376857},{"c":50.355,"h":50.38,"l":50.3407,"n":4,"o":50.38,"t":"2026-10-02T17:30:00Z","v":672,"vw":50.365673},{"c":50.37,"h":50.37,"l":50.3601,"n":11,"o":50.3601,"t":"2026-10-02T17:45:00Z","v":865,"vw":50.362638},{"c":50.385,"h":50.385,"l":50.375,"n":2,"o":50.375,"t":"2026-10-02T18:00:00Z","v":844,"vw":50.383412},{"c":50.3491,"h":50.3491,"l":50.3491,"n":1,"o":50.3491,"t":"2026-10-02T18:15:00Z","v":601,"vw":50.3491},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-02T18:30:00Z","v":100,"vw":50.37},{"c":50.3823,"h":50.385,"l":50.372,"n":3,"o":50.372,"t":"2026-10-02T18:45:00Z","v":859,"vw":50.381246},{"c":50.3801,"h":50.3801,"l":50.3801,"n":1,"o":50.3801,"t":"2026-10-02T19:00:00Z","v":615,"vw":50.3801},{"c":50.4378,"h":50.4378,"l":50.4,"n":7,"o":50.4,"t":"2026-10-02T19:15:00Z","v":823,"vw":50.422291},{"c":50.37,"h":50.42,"l":50.37,"n":19,"o":50.4,"t":"2026-10-02T19:45:00Z","v":1766,"vw":50.389249},{"c":50.43,"h":50.43,"l":50.43,"n":3,"o":50.43,"t":"2026-10-02T20:00:00Z","v":453,"vw":50.43},{"c":50.27,"h":50.39,"l":50.27,"n":16,"o":50.39,"t":"2026-10-05T13:30:00Z","v":4140,"vw":50.368208},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-05T14:15:00Z","v":200,"vw":50.55},{"c":50.58,"h":50.58,"l":50.56,"n":3,"o":50.56,"t":"2026-10-05T14:45:00Z","v":1500,"vw":50.56664},{"c":50.56,"h":50.592,"l":50.56,"n":5,"o":50.592,"t":"2026-10-05T15:00:00Z","v":1486,"vw":50.57968},{"c":50.61,"h":50.61,"l":50.585,"n":3,"o":50.585,"t":"2026-10-05T15:15:00Z","v":1093,"vw":50.595332},{"c":50.6899,"h":50.6899,"l":50.655,"n":2,"o":50.655,"t":"2026-10-05T15:45:00Z","v":688,"vw":50.683813},{"c":50.705,"h":50.705,"l":50.705,"n":1,"o":50.705,"t":"2026-10-05T16:15:00Z","v":986,"vw":50.705},{"c":50.7301,"h":50.7301,"l":50.72,"n":6,"o":50.725,"t":"2026-10-05T16:30:00Z","v":1548,"vw":50.724565},{"c":50.7636,"h":50.7636,"l":50.76,"n":7,"o":50.76,"t":"2026-10-05T16:45:00Z","v":762,"vw":50.761157},{"c":50.745,"h":50.745,"l":50.745,"n":1,"o":50.745,"t":"2026-10-05T17:15:00Z","v":290,"vw":50.745},{"c":50.7397,"h":50.7397,"l":50.725,"n":2,"o":50.725,"t":"2026-10-05T17:30:00Z","v":600,"vw":50.729704},{"c":50.79,"h":50.79,"l":50.785,"n":4,"o":50.785,"t":"2026-10-05T18:00:00Z","v":451,"vw":50.788051},{"c":50.78,"h":50.78,"l":50.775,"n":6,"o":50.775,"t":"2026-10-05T18:15:00Z","v":1108,"vw":50.776776},{"c":50.755,"h":50.755,"l":50.745,"n":2,"o":50.745,"t":"2026-10-05T18:45:00Z","v":801,"vw":50.748758},{"c":50.8089,"h":50.8089,"l":50.7614,"n":5,"o":50.8,"t":"2026-10-05T19:00:00Z","v":926,"vw":50.791726},{"c":50.7793,"h":50.7793,"l":50.7793,"n":2,"o":50.7793,"t":"2026-10-05T19:30:00Z","v":159,"vw":50.7793},{"c":50.71,"h":50.7489,"l":50.6899,"n":24,"o":50.7489,"t":"2026-10-05T19:45:00Z","v":690,"vw":50.71825},{"c":50.74,"h":50.74,"l":50.74,"n":3,"o":50.74,"t":"2026-10-05T20:00:00Z","v":499,"vw":50.74},{"c":50.97,"h":50.985,"l":50.95,"n":23,"o":50.95,"t":"2026-10-06T13:30:00Z","v":11294,"vw":50.967005},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-06T13:45:00Z","v":110,"vw":51},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-10-06T14:00:00Z","v":102,"vw":51.07},{"c":50.99,"h":50.99,"l":50.99,"n":2,"o":50.99,"t":"2026-10-06T14:15:00Z","v":560,"vw":50.99},{"c":51,"h":51,"l":51,"n":5,"o":51,"t":"2026-10-06T14:30:00Z","v":4404,"vw":51},{"c":51.04,"h":51.04,"l":51.04,"n":3,"o":51.04,"t":"2026-10-06T14:45:00Z","v":201,"vw":51.04},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-06T15:00:00Z","v":2016,"vw":51.12},{"c":51.196,"h":51.2047,"l":51.196,"n":2,"o":51.2047,"t":"2026-10-06T15:15:00Z","v":741,"vw":51.201283},{"c":51.21,"h":51.21,"l":51.21,"n":3,"o":51.21,"t":"2026-10-06T15:30:00Z","v":395,"vw":51.21},{"c":51.19,"h":51.19,"l":51.19,"n":1,"o":51.19,"t":"2026-10-06T15:45:00Z","v":474,"vw":51.19},{"c":51.23,"h":51.23,"l":51.1964,"n":7,"o":51.23,"t":"2026-10-06T16:00:00Z","v":4668,"vw":51.211035},{"c":51.2092,"h":51.2092,"l":51.2092,"n":2,"o":51.2092,"t":"2026-10-06T16:30:00Z","v":400,"vw":51.2092},{"c":51.17,"h":51.17,"l":51.165,"n":5,"o":51.165,"t":"2026-10-06T16:45:00Z","v":1046,"vw":51.16948},{"c":51.17,"h":51.17,"l":51.14,"n":5,"o":51.14,"t":"2026-10-06T17:00:00Z","v":724,"vw":51.151659},{"c":51.15,"h":51.15,"l":51.11,"n":3,"o":51.1101,"t":"2026-10-06T17:15:00Z","v":2248,"vw":51.114343},{"c":51.135,"h":51.14,"l":51.135,"n":2,"o":51.14,"t":"2026-10-06T17:30:00Z","v":1743,"vw":51.135574},{"c":51.16,"h":51.16,"l":51.16,"n":2,"o":51.16,"t":"2026-10-06T17:45:00Z","v":151,"vw":51.16},{"c":51.1899,"h":51.1899,"l":51.151,"n":3,"o":51.151,"t":"2026-10-06T18:00:00Z","v":1364,"vw":51.166821},{"c":51.13,"h":51.17,"l":51.11,"n":4,"o":51.17,"t":"2026-10-06T18:15:00Z","v":736,"vw":51.147011},{"c":51.1499,"h":51.15,"l":51.1135,"n":12,"o":51.1336,"t":"2026-10-06T18:30:00Z","v":3156,"vw":51.141874},{"c":51.1501,"h":51.1501,"l":51.1501,"n":1,"o":51.1501,"t":"2026-10-06T18:45:00Z","v":456,"vw":51.1501},{"c":51.1691,"h":51.1899,"l":51.1691,"n":10,"o":51.175,"t":"2026-10-06T19:00:00Z","v":2727,"vw":51.178788},{"c":51.1417,"h":51.16,"l":51.131,"n":10,"o":51.16,"t":"2026-10-06T19:15:00Z","v":7678,"vw":51.139511},{"c":51.15,"h":51.15,"l":51.15,"n":2,"o":51.15,"t":"2026-10-06T19:30:00Z","v":1000,"vw":51.15},{"c":51.155,"h":51.165,"l":51.14,"n":28,"o":51.14,"t":"2026-10-06T19:45:00Z","v":13059,"vw":51.158726},{"c":51.16,"h":51.16,"l":51.16,"n":3,"o":51.16,"t":"2026-10-06T20:00:00Z","v":375,"vw":51.16},{"c":50.92,"h":50.96,"l":50.92,"n":6,"o":50.96,"t":"2026-10-07T13:30:00Z","v":827,"vw":50.952633},{"c":50.85,"h":50.9299,"l":50.85,"n":6,"o":50.9299,"t":"2026-10-07T13:45:00Z","v":2717,"vw":50.880166},{"c":50.7964,"h":50.85,"l":50.7964,"n":4,"o":50.85,"t":"2026-10-07T14:00:00Z","v":2620,"vw":50.827121},{"c":50.835,"h":50.835,"l":50.83,"n":8,"o":50.83,"t":"2026-10-07T14:15:00Z","v":1387,"vw":50.830674},{"c":50.765,"h":50.8002,"l":50.765,"n":2,"o":50.8002,"t":"2026-10-07T14:30:00Z","v":1359,"vw":50.77018},{"c":50.78,"h":50.78,"l":50.7796,"n":3,"o":50.7796,"t":"2026-10-07T14:45:00Z","v":1303,"vw":50.779902},{"c":50.83,"h":50.83,"l":50.8,"n":4,"o":50.8,"t":"2026-10-07T15:00:00Z","v":505,"vw":50.816816},{"c":50.88,"h":50.88,"l":50.879,"n":3,"o":50.879,"t":"2026-10-07T15:30:00Z","v":1122,"vw":50.879096},{"c":50.895,"h":50.895,"l":50.895,"n":1,"o":50.895,"t":"2026-10-07T15:45:00Z","v":155,"vw":50.895},{"c":50.939,"h":50.939,"l":50.929,"n":9,"o":50.929,"t":"2026-10-07T16:00:00Z","v":871,"vw":50.932344},{"c":50.965,"h":50.965,"l":50.965,"n":3,"o":50.965,"t":"2026-10-07T16:15:00Z","v":479,"vw":50.965},{"c":50.966,"h":50.966,"l":50.966,"n":1,"o":50.966,"t":"2026-10-07T17:00:00Z","v":159,"vw":50.966},{"c":50.9996,"h":51,"l":50.94,"n":4,"o":50.94,"t":"2026-10-07T17:15:00Z","v":1022,"vw":50.9929},{"c":50.99,"h":50.99,"l":50.9401,"n":9,"o":50.97,"t":"2026-10-07T17:30:00Z","v":1478,"vw":50.964409},{"c":50.9725,"h":50.9725,"l":50.9725,"n":2,"o":50.9725,"t":"2026-10-07T17:45:00Z","v":499,"vw":50.9725},{"c":50.96,"h":50.96,"l":50.96,"n":2,"o":50.96,"t":"2026-10-07T18:00:00Z","v":552,"vw":50.96},{"c":50.96,"h":50.96,"l":50.94,"n":7,"o":50.96,"t":"2026-10-07T18:15:00Z","v":829,"vw":50.957449},{"c":50.97,"h":50.97,"l":50.97,"n":1,"o":50.97,"t":"2026-10-07T18:30:00Z","v":389064,"vw":50.97},{"c":50.985,"h":50.985,"l":50.97,"n":7,"o":50.98,"t":"2026-10-07T18:45:00Z","v":1715,"vw":50.982411},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-07T19:00:00Z","v":317,"vw":51},{"c":50.97,"h":50.98,"l":50.96,"n":5,"o":50.96,"t":"2026-10-07T19:15:00Z","v":901,"vw":50.965063},{"c":50.95,"h":50.95,"l":50.91,"n":11,"o":50.9373,"t":"2026-10-07T19:45:00Z","v":1201,"vw":50.925601},{"c":50.94,"h":50.94,"l":50.94,"n":3,"o":50.94,"t":"2026-10-07T20:00:00Z","v":506,"vw":50.94},{"c":50.9,"h":50.92,"l":50.9,"n":8,"o":50.92,"t":"2026-10-08T13:30:00Z","v":3484,"vw":50.908359},{"c":50.97,"h":50.97,"l":50.97,"n":1,"o":50.97,"t":"2026-10-08T13:45:00Z","v":150,"vw":50.97},{"c":50.9799,"h":50.995,"l":50.9799,"n":3,"o":50.995,"t":"2026-10-08T14:00:00Z","v":2233,"vw":50.987856},{"c":50.985,"h":50.99,"l":50.985,"n":3,"o":50.99,"t":"2026-10-08T14:15:00Z","v":337,"vw":50.986984},{"c":50.925,"h":50.925,"l":50.925,"n":1,"o":50.925,"t":"2026-10-08T14:45:00Z","v":337,"vw":50.925},{"c":50.93,"h":50.93,"l":50.93,"n":1,"o":50.93,"t":"2026-10-08T15:00:00Z","v":100,"vw":50.93},{"c":50.8245,"h":50.8245,"l":50.8245,"n":1,"o":50.8245,"t":"2026-10-08T15:15:00Z","v":188,"vw":50.8245},{"c":50.875,"h":50.875,"l":50.875,"n":1,"o":50.875,"t":"2026-10-08T15:45:00Z","v":174,"vw":50.875},{"c":50.9,"h":50.97,"l":50.9,"n":13,"o":50.9,"t":"2026-10-08T16:15:00Z","v":6251,"vw":50.942005},{"c":50.86,"h":50.8924,"l":50.86,"n":2,"o":50.8924,"t":"2026-10-08T16:45:00Z","v":710,"vw":50.86502},{"c":50.935,"h":50.935,"l":50.92,"n":4,"o":50.92,"t":"2026-10-08T17:00:00Z","v":666,"vw":50.928243},{"c":50.95,"h":50.96,"l":50.95,"n":3,"o":50.95,"t":"2026-10-08T17:15:00Z","v":1901,"vw":50.952756},{"c":50.9401,"h":50.9401,"l":50.9401,"n":2,"o":50.9401,"t":"2026-10-08T17:45:00Z","v":101,"vw":50.9401},{"c":51.0448,"h":51.0448,"l":51.03,"n":5,"o":51.03,"t":"2026-10-08T18:45:00Z","v":623,"vw":51.035743},{"c":51.075,"h":51.09,"l":51.0329,"n":6,"o":51.04,"t":"2026-10-08T19:00:00Z","v":2560,"vw":51.049603},{"c":51.0811,"h":51.0995,"l":51.0811,"n":5,"o":51.0995,"t":"2026-10-08T19:15:00Z","v":539,"vw":51.087894},{"c":51.11,"h":51.11,"l":51.085,"n":10,"o":51.085,"t":"2026-10-08T19:45:00Z","v":1437,"vw":51.101203},{"c":51.11,"h":51.11,"l":51.11,"n":3,"o":51.11,"t":"2026-10-08T20:00:00Z","v":788,"vw":51.11},{"c":51.12,"h":51.12,"l":51.12,"n":5,"o":51.12,"t":"2026-10-09T13:30:00Z","v":981,"vw":51.12},{"c":51.35,"h":51.37,"l":51.35,"n":2,"o":51.37,"t":"2026-10-09T14:15:00Z","v":678,"vw":51.3641},{"c":51.3304,"h":51.35,"l":51.3,"n":9,"o":51.35,"t":"2026-10-09T14:30:00Z","v":3747,"vw":51.328211},{"c":51.3556,"h":51.3556,"l":51.3556,"n":1,"o":51.3556,"t":"2026-10-09T14:45:00Z","v":139,"vw":51.3556},{"c":51.36,"h":51.36,"l":51.36,"n":1,"o":51.36,"t":"2026-10-09T15:00:00Z","v":194,"vw":51.36},{"c":51.425,"h":51.425,"l":51.425,"n":2,"o":51.425,"t":"2026-10-09T15:45:00Z","v":187,"vw":51.425},{"c":51.42,"h":51.42,"l":51.42,"n":2,"o":51.42,"t":"2026-10-09T16:00:00Z","v":200,"vw":51.42},{"c":51.4799,"h":51.48,"l":51.4799,"n":4,"o":51.48,"t":"2026-10-09T16:30:00Z","v":1276,"vw":51.479916},{"c":51.49,"h":51.5,"l":51.49,"n":6,"o":51.49,"t":"2026-10-09T16:45:00Z","v":745,"vw":51.491408},{"c":51.49,"h":51.49,"l":51.49,"n":4,"o":51.49,"t":"2026-10-09T17:00:00Z","v":186,"vw":51.49},{"c":51.46,"h":51.465,"l":51.445,"n":14,"o":51.465,"t":"2026-10-09T17:15:00Z","v":2138,"vw":51.454366},{"c":51.465,"h":51.47,"l":51.465,"n":3,"o":51.47,"t":"2026-10-09T17:30:00Z","v":843,"vw":51.466186},{"c":51.485,"h":51.485,"l":51.475,"n":4,"o":51.475,"t":"2026-10-09T17:45:00Z","v":2129,"vw":51.475836},{"c":51.52,"h":51.52,"l":51.5199,"n":7,"o":51.52,"t":"2026-10-09T18:00:00Z","v":8134,"vw":51.519997},{"c":51.5,"h":51.5,"l":51.5,"n":4,"o":51.5,"t":"2026-10-09T18:15:00Z","v":623,"vw":51.5},{"c":51.4776,"h":51.48,"l":51.4776,"n":2,"o":51.48,"t":"2026-10-09T18:30:00Z","v":702,"vw":51.477942},{"c":51.5,"h":51.5,"l":51.475,"n":4,"o":51.475,"t":"2026-10-09T18:45:00Z","v":403,"vw":51.4875},{"c":51.51,"h":51.5122,"l":51.505,"n":6,"o":51.5122,"t":"2026-10-09T19:00:00Z","v":1271,"vw":51.507718},{"c":51.53,"h":51.53,"l":51.53,"n":11,"o":51.53,"t":"2026-10-09T19:30:00Z","v":458,"vw":51.53},{"c":51.49,"h":51.49,"l":51.49,"n":4,"o":51.49,"t":"2026-10-09T19:45:00Z","v":244,"vw":51.49},{"c":51.5,"h":51.5,"l":51.5,"n":2,"o":51.5,"t":"2026-10-09T20:00:00Z","v":672,"vw":51.5},{"c":51.52,"h":51.52,"l":51.52,"n":4,"o":51.52,"t":"2026-10-12T13:30:00Z","v":337,"vw":51.52},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-12T14:15:00Z","v":155,"vw":51.67},{"c":51.6756,"h":51.68,"l":51.67,"n":28,"o":51.68,"t":"2026-10-12T14:30:00Z","v":3187,"vw":51.673712},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-12T15:00:00Z","v":500,"vw":51.69},{"c":51.7386,"h":51.7386,"l":51.7386,"n":1,"o":51.7386,"t":"2026-10-12T15:30:00Z","v":693,"vw":51.7386},{"c":51.72,"h":51.72,"l":51.7,"n":5,"o":51.72,"t":"2026-10-12T15:45:00Z","v":2353,"vw":51.704785},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-12T16:00:00Z","v":100,"vw":51.715},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-12T16:15:00Z","v":128,"vw":51.68},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-12T16:30:00Z","v":459,"vw":51.67},{"c":51.689,"h":51.689,"l":51.689,"n":2,"o":51.689,"t":"2026-10-12T17:30:00Z","v":570,"vw":51.689},{"c":51.699,"h":51.7,"l":51.699,"n":6,"o":51.7,"t":"2026-10-12T17:45:00Z","v":6185,"vw":51.699765},{"c":51.6864,"h":51.6994,"l":51.6864,"n":3,"o":51.6994,"t":"2026-10-12T18:00:00Z","v":687,"vw":51.693016},{"c":51.6663,"h":51.6663,"l":51.64,"n":2,"o":51.64,"t":"2026-10-12T18:15:00Z","v":524,"vw":51.649687},{"c":51.66,"h":51.66,"l":51.658,"n":3,"o":51.658,"t":"2026-10-12T18:30:00Z","v":277,"vw":51.658797},{"c":51.6563,"h":51.6563,"l":51.645,"n":2,"o":51.645,"t":"2026-10-12T19:00:00Z","v":506,"vw":51.649533},{"c":51.635,"h":51.635,"l":51.635,"n":1,"o":51.635,"t":"2026-10-12T19:15:00Z","v":387,"vw":51.635},{"c":51.6523,"h":51.669,"l":51.6523,"n":7,"o":51.669,"t":"2026-10-12T19:30:00Z","v":752,"vw":51.661228},{"c":51.6963,"h":51.6963,"l":51.6963,"n":1,"o":51.6963,"t":"2026-10-12T19:45:00Z","v":135,"vw":51.6963},{"c":51.71,"h":51.71,"l":51.71,"n":3,"o":51.71,"t":"2026-10-12T20:00:00Z","v":464,"vw":51.71},{"c":51.55,"h":51.59,"l":51.55,"n":8,"o":51.59,"t":"2026-10-12T21:45:00Z","v":5980,"vw":51.57},{"c":51.92,"h":51.92,"l":51.92,"n":3,"o":51.92,"t":"2026-10-13T13:15:00Z","v":400,"vw":51.92},{"c":51.78,"h":51.95,"l":51.78,"n":5,"o":51.95,"t":"2026-10-13T13:30:00Z","v":4312,"vw":51.933087},{"c":51.58,"h":51.6495,"l":51.58,"n":9,"o":51.6495,"t":"2026-10-13T14:00:00Z","v":2849,"vw":51.602147},{"c":51.615,"h":51.615,"l":51.615,"n":2,"o":51.615,"t":"2026-10-13T14:15:00Z","v":254,"vw":51.615},{"c":51.659,"h":51.659,"l":51.659,"n":1,"o":51.659,"t":"2026-10-13T14:30:00Z","v":580,"vw":51.659},{"c":51.6694,"h":51.6694,"l":51.66,"n":3,"o":51.66,"t":"2026-10-13T14:45:00Z","v":961,"vw":51.665679},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-13T15:00:00Z","v":645,"vw":51.67},{"c":51.64,"h":51.6608,"l":51.64,"n":8,"o":51.6608,"t":"2026-10-13T15:15:00Z","v":6579,"vw":51.643421},{"c":51.669,"h":51.669,"l":51.6301,"n":5,"o":51.655,"t":"2026-10-13T15:45:00Z","v":1476,"vw":51.663495},{"c":51.66,"h":51.66,"l":51.66,"n":1,"o":51.66,"t":"2026-10-13T16:00:00Z","v":387,"vw":51.66},{"c":51.655,"h":51.655,"l":51.655,"n":1,"o":51.655,"t":"2026-10-13T16:15:00Z","v":179,"vw":51.655},{"c":51.7,"h":51.7,"l":51.6609,"n":2,"o":51.6609,"t":"2026-10-13T16:30:00Z","v":510,"vw":51.669333},{"c":51.6825,"h":51.6825,"l":51.6825,"n":1,"o":51.6825,"t":"2026-10-13T16:45:00Z","v":218,"vw":51.6825},{"c":51.685,"h":51.6999,"l":51.67,"n":10,"o":51.67,"t":"2026-10-13T17:00:00Z","v":3757,"vw":51.679508},{"c":51.7,"h":51.7,"l":51.661,"n":26,"o":51.67,"t":"2026-10-13T17:15:00Z","v":5421,"vw":51.677435},{"c":51.6929,"h":51.705,"l":51.6701,"n":4,"o":51.6701,"t":"2026-10-13T17:30:00Z","v":3392,"vw":51.682073},{"c":51.6895,"h":51.6895,"l":51.675,"n":5,"o":51.675,"t":"2026-10-13T17:45:00Z","v":909,"vw":51.68364},{"c":51.7499,"h":51.7499,"l":51.7499,"n":1,"o":51.7499,"t":"2026-10-13T18:30:00Z","v":253,"vw":51.7499},{"c":51.765,"h":51.77,"l":51.73,"n":6,"o":51.73,"t":"2026-10-13T18:45:00Z","v":2317,"vw":51.765579},{"c":51.76,"h":51.77,"l":51.751,"n":7,"o":51.751,"t":"2026-10-13T19:00:00Z","v":1483,"vw":51.763003},{"c":51.765,"h":51.805,"l":51.765,"n":10,"o":51.805,"t":"2026-10-13T19:15:00Z","v":6816,"vw":51.767587},{"c":51.78,"h":51.7886,"l":51.78,"n":2,"o":51.7886,"t":"2026-10-13T19:30:00Z","v":1012,"vw":51.7869},{"c":51.73,"h":51.78,"l":51.73,"n":19,"o":51.765,"t":"2026-10-13T19:45:00Z","v":3697,"vw":51.758906},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-13T20:00:00Z","v":579,"vw":51.75},{"c":52,"h":52,"l":52,"n":6,"o":52,"t":"2026-10-13T22:45:00Z","v":3992,"vw":52},{"c":51.663,"h":51.76,"l":51.663,"n":7,"o":51.76,"t":"2026-10-14T13:30:00Z","v":990,"vw":51.740076},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-10-14T14:30:00Z","v":325,"vw":51.45},{"c":51.4685,"h":51.4799,"l":51.465,"n":4,"o":51.465,"t":"2026-10-14T14:45:00Z","v":1620,"vw":51.473514},{"c":51.445,"h":51.445,"l":51.426,"n":4,"o":51.426,"t":"2026-10-14T15:00:00Z","v":1156,"vw":51.43417},{"c":51.4936,"h":51.51,"l":51.49,"n":3,"o":51.51,"t":"2026-10-14T15:15:00Z","v":817,"vw":51.502005},{"c":51.45,"h":51.4692,"l":51.45,"n":3,"o":51.4692,"t":"2026-10-14T15:45:00Z","v":325,"vw":51.460904},{"c":51.47,"h":51.4735,"l":51.47,"n":5,"o":51.47,"t":"2026-10-14T16:00:00Z","v":1050,"vw":51.471167},{"c":51.4401,"h":51.4401,"l":51.4401,"n":1,"o":51.4401,"t":"2026-10-14T16:15:00Z","v":3813,"vw":51.4401},{"c":51.4836,"h":51.53,"l":51.4836,"n":4,"o":51.53,"t":"2026-10-14T16:30:00Z","v":920,"vw":51.513078},{"c":51.485,"h":51.485,"l":51.485,"n":1,"o":51.485,"t":"2026-10-14T16:45:00Z","v":238,"vw":51.485},{"c":51.46,"h":51.475,"l":51.44,"n":7,"o":51.475,"t":"2026-10-14T17:15:00Z","v":3589,"vw":51.469852},{"c":51.45,"h":51.45,"l":51.45,"n":2,"o":51.45,"t":"2026-10-14T17:30:00Z","v":110,"vw":51.45},{"c":51.4099,"h":51.4099,"l":51.4,"n":6,"o":51.4,"t":"2026-10-14T17:45:00Z","v":892,"vw":51.403333},{"c":51.422,"h":51.422,"l":51.38,"n":5,"o":51.38,"t":"2026-10-14T18:00:00Z","v":316,"vw":51.4052},{"c":51.4313,"h":51.4313,"l":51.4313,"n":1,"o":51.4313,"t":"2026-10-14T18:30:00Z","v":194,"vw":51.4313},{"c":51.4337,"h":51.4337,"l":51.43,"n":2,"o":51.43,"t":"2026-10-14T18:45:00Z","v":924,"vw":51.431602},{"c":51.45,"h":51.45,"l":51.45,"n":2,"o":51.45,"t":"2026-10-14T19:00:00Z","v":744,"vw":51.45},{"c":51.4801,"h":51.495,"l":51.4801,"n":3,"o":51.495,"t":"2026-10-14T19:15:00Z","v":388,"vw":51.487228},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-14T19:30:00Z","v":500,"vw":51.52},{"c":51.58,"h":51.58,"l":51.51,"n":8,"o":51.51,"t":"2026-10-14T19:45:00Z","v":1452,"vw":51.564328},{"c":51.58,"h":51.58,"l":51.58,"n":4,"o":51.58,"t":"2026-10-14T20:00:00Z","v":187,"vw":51.58},{"c":51.6434,"h":51.8,"l":51.6434,"n":4,"o":51.8,"t":"2026-10-15T13:30:00Z","v":1677,"vw":51.784637},{"c":51.625,"h":51.625,"l":51.625,"n":1,"o":51.625,"t":"2026-10-15T13:45:00Z","v":350,"vw":51.625},{"c":51.66,"h":51.6891,"l":51.6509,"n":6,"o":51.6509,"t":"2026-10-15T14:00:00Z","v":2065,"vw":51.667888},{"c":51.7195,"h":51.73,"l":51.7,"n":5,"o":51.7,"t":"2026-10-15T14:15:00Z","v":1245,"vw":51.707337},{"c":51.765,"h":51.765,"l":51.765,"n":1,"o":51.765,"t":"2026-10-15T14:30:00Z","v":110,"vw":51.765},{"c":51.74,"h":51.76,"l":51.74,"n":7,"o":51.7499,"t":"2026-10-15T14:45:00Z","v":521,"vw":51.752013},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-10-15T15:00:00Z","v":616,"vw":51.78},{"c":51.7923,"h":51.7923,"l":51.7923,"n":1,"o":51.7923,"t":"2026-10-15T15:45:00Z","v":145,"vw":51.7923},{"c":51.7599,"h":51.76,"l":51.7599,"n":3,"o":51.76,"t":"2026-10-15T16:00:00Z","v":442,"vw":51.759952},{"c":51.77,"h":51.78,"l":51.77,"n":17,"o":51.7708,"t":"2026-10-15T16:30:00Z","v":2465,"vw":51.778032},{"c":51.75,"h":51.75,"l":51.745,"n":2,"o":51.745,"t":"2026-10-15T16:45:00Z","v":200,"vw":51.7475},{"c":51.7823,"h":51.7823,"l":51.7823,"n":1,"o":51.7823,"t":"2026-10-15T17:30:00Z","v":492,"vw":51.7823},{"c":51.82,"h":51.8349,"l":51.8199,"n":12,"o":51.8199,"t":"2026-10-15T17:45:00Z","v":1428,"vw":51.82132},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-15T18:00:00Z","v":189,"vw":51.81},{"c":51.7718,"h":51.7718,"l":51.7718,"n":2,"o":51.7718,"t":"2026-10-15T18:15:00Z","v":101,"vw":51.7718},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-10-15T18:30:00Z","v":500,"vw":51.78},{"c":51.7878,"h":51.7878,"l":51.7878,"n":1,"o":51.7878,"t":"2026-10-15T18:45:00Z","v":193,"vw":51.7878},{"c":51.795,"h":51.795,"l":51.795,"n":1,"o":51.795,"t":"2026-10-15T19:00:00Z","v":1044,"vw":51.795},{"c":51.819099,"h":51.819099,"l":51.805,"n":5,"o":51.805,"t":"2026-10-15T19:30:00Z","v":930,"vw":51.809105},{"c":51.84,"h":51.84,"l":51.82,"n":10,"o":51.82,"t":"2026-10-15T19:45:00Z","v":2791,"vw":51.837633},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-15T20:00:00Z","v":371,"vw":51.84},{"c":51.84,"h":51.84,"l":51.84,"n":2,"o":51.84,"t":"2026-10-15T21:00:00Z","v":143,"vw":51.84},{"c":52.06,"h":52.06,"l":52.06,"n":1,"o":52.06,"t":"2026-10-16T13:15:00Z","v":200,"vw":52.06},{"c":52.0895,"h":52.1,"l":52.0084,"n":8,"o":52.1,"t":"2026-10-16T13:30:00Z","v":4641,"vw":52.094942},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-16T13:45:00Z","v":1034,"vw":52.09},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-16T14:00:00Z","v":205,"vw":52.11},{"c":52.07,"h":52.0705,"l":52.07,"n":2,"o":52.0705,"t":"2026-10-16T14:15:00Z","v":290,"vw":52.070266},{"c":52.095,"h":52.0964,"l":52.09,"n":5,"o":52.09,"t":"2026-10-16T14:30:00Z","v":555,"vw":52.094468},{"c":52.0999,"h":52.0999,"l":52.0999,"n":2,"o":52.0999,"t":"2026-10-16T14:45:00Z","v":238,"vw":52.0999},{"c":52.08,"h":52.08,"l":52.06,"n":5,"o":52.07,"t":"2026-10-16T15:00:00Z","v":1254,"vw":52.077604},{"c":52.045,"h":52.045,"l":52.045,"n":3,"o":52.045,"t":"2026-10-16T15:15:00Z","v":1137,"vw":52.045},{"c":51.95,"h":51.97,"l":51.95,"n":4,"o":51.97,"t":"2026-10-16T15:45:00Z","v":6990,"vw":51.969571},{"c":51.91,"h":51.91,"l":51.91,"n":2,"o":51.91,"t":"2026-10-16T16:00:00Z","v":338,"vw":51.91},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-16T16:15:00Z","v":115,"vw":51.94},{"c":51.86,"h":51.9162,"l":51.86,"n":3,"o":51.9162,"t":"2026-10-16T16:30:00Z","v":1137,"vw":51.911091},{"c":51.84,"h":51.86,"l":51.83,"n":8,"o":51.86,"t":"2026-10-16T16:45:00Z","v":1172,"vw":51.847286},{"c":51.7519,"h":51.7519,"l":51.7519,"n":2,"o":51.7519,"t":"2026-10-16T17:00:00Z","v":309,"vw":51.7519},{"c":51.6651,"h":51.6651,"l":51.6651,"n":1,"o":51.6651,"t":"2026-10-16T17:15:00Z","v":111,"vw":51.6651},{"c":51.685,"h":51.69,"l":51.685,"n":3,"o":51.69,"t":"2026-10-16T18:00:00Z","v":955,"vw":51.686053},{"c":51.6401,"h":51.6401,"l":51.6401,"n":1,"o":51.6401,"t":"2026-10-16T18:15:00Z","v":600,"vw":51.6401},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-16T18:30:00Z","v":882,"vw":51.69},{"c":51.6514,"h":51.7,"l":51.6514,"n":11,"o":51.7,"t":"2026-10-16T18:45:00Z","v":3076,"vw":51.67091},{"c":51.665,"h":51.6799,"l":51.645,"n":12,"o":51.675,"t":"2026-10-16T19:00:00Z","v":2593,"vw":51.660081},{"c":51.715,"h":51.735,"l":51.715,"n":2,"o":51.735,"t":"2026-10-16T19:15:00Z","v":450,"vw":51.726111},{"c":51.7,"h":51.725,"l":51.7,"n":9,"o":51.725,"t":"2026-10-16T19:30:00Z","v":1955,"vw":51.708469},{"c":51.815,"h":51.815,"l":51.71,"n":19,"o":51.71,"t":"2026-10-16T19:45:00Z","v":2820,"vw":51.769376},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-16T20:00:00Z","v":322,"vw":51.82},{"c":51.81,"h":51.81,"l":51.81,"n":9,"o":51.81,"t":"2026-10-19T13:30:00Z","v":1584,"vw":51.81},{"c":51.8269,"h":51.8269,"l":51.8269,"n":2,"o":51.8269,"t":"2026-10-19T14:00:00Z","v":305,"vw":51.8269},{"c":51.77,"h":51.77,"l":51.77,"n":2,"o":51.77,"t":"2026-10-19T14:30:00Z","v":6068,"vw":51.77},{"c":51.8199,"h":51.8199,"l":51.8199,"n":2,"o":51.8199,"t":"2026-10-19T15:00:00Z","v":194,"vw":51.8199},{"c":51.86,"h":51.86,"l":51.86,"n":4,"o":51.86,"t":"2026-10-19T15:15:00Z","v":156,"vw":51.86},{"c":51.86,"h":51.88,"l":51.84,"n":8,"o":51.8672,"t":"2026-10-19T15:30:00Z","v":1112,"vw":51.857618},{"c":51.835,"h":51.8499,"l":51.83,"n":7,"o":51.84,"t":"2026-10-19T15:45:00Z","v":958,"vw":51.838673},{"c":51.775,"h":51.775,"l":51.775,"n":1,"o":51.775,"t":"2026-10-19T16:45:00Z","v":122,"vw":51.775},{"c":51.76,"h":51.78,"l":51.76,"n":6,"o":51.78,"t":"2026-10-19T17:15:00Z","v":1773,"vw":51.771813},{"c":51.819,"h":51.819,"l":51.819,"n":3,"o":51.819,"t":"2026-10-19T18:00:00Z","v":1242,"vw":51.819},{"c":51.8468,"h":51.8468,"l":51.8468,"n":1,"o":51.8468,"t":"2026-10-19T18:15:00Z","v":100,"vw":51.8468},{"c":51.7928,"h":51.795,"l":51.79,"n":4,"o":51.79,"t":"2026-10-19T18:30:00Z","v":1461,"vw":51.793819},{"c":51.83,"h":51.83,"l":51.8,"n":24,"o":51.8,"t":"2026-10-19T18:45:00Z","v":3612,"vw":51.802816},{"c":51.8299,"h":51.8299,"l":51.8151,"n":4,"o":51.8151,"t":"2026-10-19T19:00:00Z","v":696,"vw":51.823327},{"c":51.805,"h":51.805,"l":51.805,"n":5,"o":51.805,"t":"2026-10-19T19:15:00Z","v":375,"vw":51.805},{"c":51.79,"h":51.809,"l":51.79,"n":4,"o":51.809,"t":"2026-10-19T19:30:00Z","v":904,"vw":51.803772},{"c":51.75,"h":51.77,"l":51.75,"n":23,"o":51.77,"t":"2026-10-19T19:45:00Z","v":2285,"vw":51.758373},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-19T20:00:00Z","v":414,"vw":51.76},{"c":51.93,"h":51.93,"l":51.93,"n":5,"o":51.93,"t":"2026-10-20T13:30:00Z","v":983,"vw":51.93},{"c":51.9295,"h":51.9295,"l":51.9295,"n":1,"o":51.9295,"t":"2026-10-20T13:45:00Z","v":580,"vw":51.9295},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-20T14:15:00Z","v":595,"vw":52.03},{"c":52.0999,"h":52.0999,"l":52.0999,"n":1,"o":52.0999,"t":"2026-10-20T14:30:00Z","v":1050,"vw":52.0999},{"c":52.1251,"h":52.1251,"l":52.1251,"n":1,"o":52.1251,"t":"2026-10-20T14:45:00Z","v":200,"vw":52.1251},{"c":52.005,"h":52.005,"l":52.005,"n":1,"o":52.005,"t":"2026-10-20T15:15:00Z","v":259,"vw":52.005},{"c":52.02,"h":52.02,"l":52,"n":8,"o":52.015,"t":"2026-10-20T15:45:00Z","v":2292,"vw":52.0071},{"c":52.02,"h":52.02,"l":52.01,"n":4,"o":52.01,"t":"2026-10-20T16:00:00Z","v":264,"vw":52.015},{"c":51.98,"h":52.02,"l":51.98,"n":6,"o":52.02,"t":"2026-10-20T16:15:00Z","v":1218,"vw":52.002126},{"c":52.005,"h":52.01,"l":52,"n":8,"o":52.01,"t":"2026-10-20T16:30:00Z","v":1636,"vw":52.006227},{"c":52.03,"h":52.03,"l":51.995,"n":4,"o":51.995,"t":"2026-10-20T16:45:00Z","v":483,"vw":52.015638},{"c":51.97,"h":51.98,"l":51.96,"n":13,"o":51.98,"t":"2026-10-20T17:00:00Z","v":7658,"vw":51.971045},{"c":52,"h":52.01,"l":51.98,"n":16,"o":51.98,"t":"2026-10-20T17:15:00Z","v":5942,"vw":52.002164},{"c":52.01,"h":52.01,"l":52.01,"n":3,"o":52.01,"t":"2026-10-20T17:30:00Z","v":5965,"vw":52.01},{"c":52.025,"h":52.025,"l":52.025,"n":3,"o":52.025,"t":"2026-10-20T17:45:00Z","v":558,"vw":52.025},{"c":51.9902,"h":52.0499,"l":51.9902,"n":4,"o":52.0499,"t":"2026-10-20T18:15:00Z","v":2051,"vw":52.038562},{"c":52.0099,"h":52.0099,"l":52.005,"n":3,"o":52.005,"t":"2026-10-20T18:30:00Z","v":2016,"vw":52.009617},{"c":52,"h":52,"l":51.99,"n":4,"o":51.99,"t":"2026-10-20T18:45:00Z","v":81379,"vw":51.999955},{"c":51.9851,"h":52,"l":51.9851,"n":4,"o":52,"t":"2026-10-20T19:00:00Z","v":428,"vw":51.99347},{"c":51.9752,"h":51.9752,"l":51.9752,"n":2,"o":51.9752,"t":"2026-10-20T19:15:00Z","v":122,"vw":51.9752},{"c":51.99,"h":51.99,"l":51.99,"n":3,"o":51.99,"t":"2026-10-20T19:30:00Z","v":560,"vw":51.99},{"c":52.04,"h":52.04,"l":51.99,"n":13,"o":51.99,"t":"2026-10-20T19:45:00Z","v":15454,"vw":51.998322},{"c":52.04,"h":52.04,"l":52.04,"n":3,"o":52.04,"t":"2026-10-20T20:00:00Z","v":437,"vw":52.04},{"c":52.05,"h":52.05,"l":52.05,"n":4,"o":52.05,"t":"2026-10-21T13:30:00Z","v":623,"vw":52.05},{"c":52.0324,"h":52.0324,"l":52.0324,"n":1,"o":52.0324,"t":"2026-10-21T13:45:00Z","v":109,"vw":52.0324},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-21T14:00:00Z","v":100,"vw":51.99},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-21T14:15:00Z","v":400,"vw":51.98},{"c":52.03,"h":52.03,"l":52.01,"n":31,"o":52.01,"t":"2026-10-21T14:30:00Z","v":4553,"vw":52.022912},{"c":52.04,"h":52.06,"l":52.0372,"n":5,"o":52.06,"t":"2026-10-21T14:45:00Z","v":2484,"vw":52.041845},{"c":52.02,"h":52.03,"l":52.02,"n":4,"o":52.025,"t":"2026-10-21T15:00:00Z","v":857,"vw":52.025396},{"c":52.04,"h":52.04,"l":52.005,"n":4,"o":52.02,"t":"2026-10-21T15:15:00Z","v":1275,"vw":52.018059},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-21T15:30:00Z","v":100,"vw":52.09},{"c":52.08,"h":52.08,"l":52.07,"n":6,"o":52.08,"t":"2026-10-21T15:45:00Z","v":10841,"vw":52.071937},{"c":52.09,"h":52.09,"l":52.09,"n":4,"o":52.09,"t":"2026-10-21T16:00:00Z","v":488,"vw":52.09},{"c":52.095,"h":52.12,"l":52.07,"n":9,"o":52.0999,"t":"2026-10-21T16:15:00Z","v":1790,"vw":52.096205},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-21T16:30:00Z","v":1422,"vw":52.08},{"c":52.115,"h":52.115,"l":52.105,"n":2,"o":52.105,"t":"2026-10-21T16:45:00Z","v":428,"vw":52.109579},{"c":52.1399,"h":52.1399,"l":52.1,"n":5,"o":52.125,"t":"2026-10-21T17:00:00Z","v":1450,"vw":52.127175},{"c":52.16,"h":52.16,"l":52.145,"n":4,"o":52.145,"t":"2026-10-21T17:30:00Z","v":463,"vw":52.156224},{"c":52.1591,"h":52.1591,"l":52.13,"n":3,"o":52.135,"t":"2026-10-21T18:00:00Z","v":310,"vw":52.141},{"c":52.18,"h":52.18,"l":52.168,"n":5,"o":52.168,"t":"2026-10-21T18:15:00Z","v":588,"vw":52.175141},{"c":52.17,"h":52.17,"l":52.165,"n":2,"o":52.165,"t":"2026-10-21T18:30:00Z","v":344,"vw":52.167907},{"c":52.13,"h":52.1798,"l":52.13,"n":5,"o":52.175,"t":"2026-10-21T18:45:00Z","v":1597,"vw":52.156118},{"c":52.02,"h":52.06,"l":51.98,"n":24,"o":52.06,"t":"2026-10-21T19:00:00Z","v":2495,"vw":52.008159},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-21T19:15:00Z","v":100,"vw":52.03},{"c":52.085,"h":52.0873,"l":52.085,"n":4,"o":52.0873,"t":"2026-10-21T19:30:00Z","v":777,"vw":52.087003},{"c":52.11,"h":52.13,"l":52.1,"n":17,"o":52.13,"t":"2026-10-21T19:45:00Z","v":1424,"vw":52.114207},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-21T20:00:00Z","v":540,"vw":52.11},{"c":51.92,"h":51.92,"l":51.88,"n":4,"o":51.88,"t":"2026-10-22T13:30:00Z","v":1169,"vw":51.895664},{"c":51.885,"h":51.89,"l":51.7901,"n":19,"o":51.8,"t":"2026-10-22T13:45:00Z","v":2797,"vw":51.825383},{"c":51.8801,"h":51.9,"l":51.8801,"n":7,"o":51.9,"t":"2026-10-22T14:00:00Z","v":1256,"vw":51.882482},{"c":51.87,"h":51.87,"l":51.86,"n":2,"o":51.86,"t":"2026-10-22T14:15:00Z","v":814,"vw":51.861229},{"c":51.7214,"h":51.7214,"l":51.7214,"n":1,"o":51.7214,"t":"2026-10-22T14:30:00Z","v":181,"vw":51.7214},{"c":51.7366,"h":51.7687,"l":51.7366,"n":2,"o":51.7687,"t":"2026-10-22T14:45:00Z","v":676,"vw":51.755594},{"c":51.748,"h":51.748,"l":51.748,"n":1,"o":51.748,"t":"2026-10-22T15:00:00Z","v":368,"vw":51.748},{"c":51.84,"h":51.84,"l":51.8199,"n":8,"o":51.8199,"t":"2026-10-22T15:15:00Z","v":828,"vw":51.837239},{"c":51.785,"h":51.785,"l":51.78,"n":4,"o":51.78,"t":"2026-10-22T15:30:00Z","v":378,"vw":51.783},{"c":51.82,"h":51.82,"l":51.8,"n":2,"o":51.8,"t":"2026-10-22T15:45:00Z","v":200,"vw":51.81},{"c":51.9299,"h":51.93,"l":51.9009,"n":7,"o":51.9009,"t":"2026-10-22T16:15:00Z","v":3336,"vw":51.924029},{"c":51.813,"h":51.8356,"l":51.813,"n":7,"o":51.8356,"t":"2026-10-22T16:30:00Z","v":949,"vw":51.823267},{"c":51.899,"h":51.9,"l":51.8299,"n":6,"o":51.8299,"t":"2026-10-22T16:45:00Z","v":1308,"vw":51.849569},{"c":51.899,"h":51.899,"l":51.899,"n":1,"o":51.899,"t":"2026-10-22T17:00:00Z","v":100,"vw":51.899},{"c":51.855,"h":51.855,"l":51.85,"n":3,"o":51.85,"t":"2026-10-22T17:45:00Z","v":1350,"vw":51.853213},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-22T18:15:00Z","v":299,"vw":51.91},{"c":51.815,"h":51.8365,"l":51.815,"n":4,"o":51.8365,"t":"2026-10-22T18:30:00Z","v":376,"vw":51.829008},{"c":51.86,"h":51.86,"l":51.85,"n":6,"o":51.85,"t":"2026-10-22T18:45:00Z","v":723,"vw":51.858462},{"c":51.9159,"h":51.9159,"l":51.8392,"n":9,"o":51.8392,"t":"2026-10-22T19:00:00Z","v":3297,"vw":51.864114},{"c":51.86,"h":51.91,"l":51.86,"n":6,"o":51.8974,"t":"2026-10-22T19:15:00Z","v":542,"vw":51.883121},{"c":51.89,"h":51.9007,"l":51.86,"n":5,"o":51.9007,"t":"2026-10-22T19:30:00Z","v":1162,"vw":51.887052},{"c":52.02,"h":52.02,"l":51.999,"n":6,"o":51.999,"t":"2026-10-22T19:45:00Z","v":2070,"vw":52.007977},{"c":51.97,"h":51.97,"l":51.97,"n":3,"o":51.97,"t":"2026-10-22T20:00:00Z","v":1588,"vw":51.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5283984160379835,"strike":54.864063358480664,"iv":0.2518357351543594,"gamma":0.0867284806638857,"theta":-0.021711925285005304,"vega":0.046426971686926784,"rho":0.009249668982810983,"breakevenPct":6.585456560551558},{"delta":0.3,"premium":0.5603692252591953,"strike":53.896307747408045,"iv":0.20835917964436035,"gamma":0.11445500595751305,"theta":-0.020086287122892024,"vega":0.05071194648436394,"rho":0.01108035499202425,"breakevenPct":4.784831581041449},{"delta":0.35,"premium":0.6165617004906491,"strike":53.33438299509351,"iv":0.18598462486733408,"gamma":0.1371848451403708,"theta":-0.019391488939352407,"vega":0.05383138063826279,"rho":0.012927141671426386,"breakevenPct":3.811708092330495},{"delta":0.4,"premium":0.681998807374157,"strike":52.87200477050337,"iv":0.16858480153108799,"gamma":0.1561082110241907,"theta":-0.0187854492251429,"vega":0.05599579231293484,"rho":0.014793465505952511,"breakevenPct":3.0479191415769273},{"delta":0.45,"premium":0.7610213223080534,"strike":52.55591471076779,"iv":0.15849557304683692,"gamma":0.16943779070357623,"theta":-0.01830984413171242,"vega":0.05675675487617506,"rho":0.016688500081424612,"breakevenPct":2.5917568464033858},{"delta":0.5,"premium":0.8400438372419499,"strike":52.2398246510322,"iv":0.14840634456258583,"gamma":0.1827673703829617,"theta":-0.01783423903828194,"vega":0.057517717439415285,"rho":0.01858353465689671,"breakevenPct":2.135594551229844},{"delta":0.55,"premium":0.9737434043391412,"strike":51.91061405534649,"iv":0.14467086634699247,"gamma":0.18756407331244265,"theta":-0.01773498482788032,"vega":0.057630710028743856,"rho":0.020512300751238832,"breakevenPct":1.759394765606382},{"delta":0.6,"premium":1.2793807500107677,"strike":51.54014454544149,"iv":0.16091542845155204,"gamma":0.16552824202178254,"theta":-0.018819205809214607,"vega":0.05570609244178541,"rho":0.02254713917744574,"breakevenPct":1.634645555998196},{"delta":0.65,"premium":1.5850180956823947,"strike":51.16967503553649,"iv":0.17715999055611167,"gamma":0.14349241073112234,"theta":-0.019903426790548896,"vega":0.05378147485482697,"rho":0.02458197760365265,"breakevenPct":1.5098963463900097},{"delta":0.7,"premium":1.824267399267399,"strike":50.83455433455433,"iv":0.17962008547008548,"gamma":0.12936312576312578,"theta":-0.019341147741147747,"vega":0.05012051282051283,"rho":0.026578837237894917,"breakevenPct":1.325421846876538},{"delta":0.75,"premium":2.0074175824175824,"strike":50.52930402930403,"iv":0.17043205128205127,"gamma":0.12191501831501832,"theta":-0.01738754578754579,"vega":0.04499230769230769,"rho":0.028543604092211353,"breakevenPct":1.090478375450481},{"delta":0.8,"premium":2.190567765567766,"strike":50.224053724053725,"iv":0.1612440170940171,"gamma":0.11446691086691085,"theta":-0.015433943833943833,"vega":0.03986410256410256,"rho":0.030508370946527787,"breakevenPct":0.855534904024424},{"delta":0.85,"premium":5.307692307692308,"strike":47.230769230769226,"iv":0.35482307692307696,"gamma":0.04523076923076922,"theta":-0.02500769230769231,"vega":0.03412307692307692,"rho":0.03058056185517591,"breakevenPct":1.093826319918294},{"delta":0.9,"premium":3.652768313458263,"strike":48.6320272572402,"iv":0.2037964224872232,"gamma":0.0618579216354344,"theta":-0.014112606473594552,"vega":0.02547666098807496,"rho":0.033831483767281685,"breakevenPct":0.6057255545477557}],"put":[{"delta":0.15,"premium":0.55,"strike":46.029743306577764,"iv":0.4564792094953205,"gamma":0.0349389509357998,"theta":-0.025881688209527257,"vega":0.03410517586115606,"rho":-0.006898549241936278,"breakevenPct":12.488467757210374},{"delta":0.2,"premium":0.5825082854325543,"strike":48.300331417302175,"iv":0.34218775911894517,"gamma":0.05628910817592104,"theta":-0.0227750889191346,"vega":0.040899398888094046,"rho":-0.009155177273979354,"breakevenPct":8.18198358308713},{"delta":0.25,"premium":0.6293497676871457,"strike":49.586995353742914,"iv":0.27930865622877193,"gamma":0.0784245798963656,"theta":-0.020613153851909108,"vega":0.046360033622639504,"rho":-0.01142892200188539,"breakevenPct":5.796333296025075},{"delta":0.3,"premium":0.6906269257967498,"strike":50.406269257967494,"iv":0.24155538492100292,"gamma":0.09917666718583525,"theta":-0.019013681935201147,"vega":0.050578476284880124,"rho":-0.013702294316208452,"breakevenPct":4.337805787626034},{"delta":0.35,"premium":0.7568150619624935,"strike":51.04543374641662,"iv":0.21303005956393956,"gamma":0.11903263865127414,"theta":-0.01756111143468106,"vega":0.054062294953759076,"rho":-0.015971751393548894,"breakevenPct":3.235292121504462},{"delta":0.4,"premium":0.8188819680057922,"strike":51.45921312003861,"iv":0.1932647923925908,"gamma":0.13777333818210072,"theta":-0.01590377639972327,"vega":0.055829367554478565,"rho":-0.01822670597382989,"breakevenPct":2.558531552755774},{"delta":0.45,"premium":0.8809488740490908,"strike":51.872992493660604,"iv":0.17349952522124212,"gamma":0.15651403771292727,"theta":-0.014246441364765484,"vega":0.05759644015519806,"rho":-0.02048166055411088,"breakevenPct":1.8817709840070866},{"delta":0.5,"premium":0.9582391474940385,"strike":52.16639756426868,"iv":0.16042190088431243,"gamma":0.16796278896659805,"theta":-0.012699787485338971,"vega":0.05725046522617276,"rho":-0.022657794199233704,"breakevenPct":1.4659256941030496},{"delta":0.55,"premium":1.042271651095986,"strike":52.406490431702814,"iv":0.1503061460213192,"gamma":0.1761820317757576,"theta":-0.011202152840944106,"vega":0.05596864920480964,"rho":-0.02479901908389603,"breakevenPct":1.165636365967225},{"delta":0.6,"premium":1.1263041546979333,"strike":52.64658329913695,"iv":0.14019039115832602,"gamma":0.18440127458491715,"theta":-0.009704518196549241,"vega":0.05468683318344652,"rho":-0.02694024396855835,"breakevenPct":0.8653470378314014},{"delta":0.65,"premium":1.210336658299881,"strike":52.886676166571085,"iv":0.13007463629533278,"gamma":0.1926205173940767,"theta":-0.008206883552154374,"vega":0.053405017162083394,"rho":-0.029081468853220674,"breakevenPct":0.5650577096955769},{"delta":0.7,"premium":1.430821917808219,"strike":53.21273166800967,"iv":0.1297460918614021,"gamma":0.18269371474617246,"theta":-0.007117082997582595,"vega":0.050353585817888805,"rho":-0.03123475788868877,"breakevenPct":0.36192081931604536},{"delta":0.75,"premium":1.7732876712328771,"strike":53.61563255439162,"iv":0.13816672038678485,"gamma":0.15654544721998387,"theta":-0.006391861402095084,"vega":0.045720225624496375,"rho":-0.03339883154381658,"breakevenPct":0.2456323202641077},{"delta":0.8,"premium":2.163888888888891,"strike":54.06388888888889,"iv":0.14904944444444454,"gamma":0.12889749999999991,"theta":-0.005783055555555559,"vega":0.040999722222222215,"rho":-0.03559154661629213,"breakevenPct":0.13469309216855935},{"delta":0.85,"premium":3.837556561085971,"strike":55.737556561085974,"iv":0.22118733031674204,"gamma":0.07270497737556564,"theta":-0.007811312217194569,"vega":0.03416606334841629,"rho":-0.03862290855129834,"breakevenPct":0.13469309216855935}]},"raw":{"call":[{"delta":0.25,"premium":0.5283984160379835,"strike":54.864063358480664,"iv":0.2518357351543594,"gamma":0.0867284806638857,"theta":-0.021711925285005304,"vega":0.046426971686926784,"rho":0.009249668982810983,"breakevenPct":6.585456560551558},{"delta":0.3,"premium":0.5603692252591953,"strike":53.896307747408045,"iv":0.20835917964436035,"gamma":0.11445500595751305,"theta":-0.020086287122892024,"vega":0.05071194648436394,"rho":0.01108035499202425,"breakevenPct":4.784831581041449},{"delta":0.35,"premium":0.6165617004906491,"strike":53.33438299509351,"iv":0.18598462486733408,"gamma":0.1371848451403708,"theta":-0.019391488939352407,"vega":0.05383138063826279,"rho":0.012927141671426386,"breakevenPct":3.811708092330495},{"delta":0.4,"premium":0.681998807374157,"strike":52.87200477050337,"iv":0.16858480153108799,"gamma":0.1561082110241907,"theta":-0.0187854492251429,"vega":0.05599579231293484,"rho":0.014793465505952511,"breakevenPct":3.0479191415769273},{"delta":0.45,"premium":0.7610213223080534,"strike":52.55591471076779,"iv":0.15849557304683692,"gamma":0.16943779070357623,"theta":-0.01830984413171242,"vega":0.05675675487617506,"rho":0.016688500081424612,"breakevenPct":2.5917568464033858},{"delta":0.5,"premium":0.8400438372419499,"strike":52.2398246510322,"iv":0.14840634456258583,"gamma":0.1827673703829617,"theta":-0.01783423903828194,"vega":0.057517717439415285,"rho":0.01858353465689671,"breakevenPct":2.135594551229844},{"delta":0.55,"premium":0.9737434043391412,"strike":51.91061405534649,"iv":0.14467086634699247,"gamma":0.18756407331244265,"theta":-0.01773498482788032,"vega":0.057630710028743856,"rho":0.020512300751238832,"breakevenPct":1.759394765606382},{"delta":0.6,"premium":1.2793807500107677,"strike":51.54014454544149,"iv":0.16091542845155204,"gamma":0.16552824202178254,"theta":-0.018819205809214607,"vega":0.05570609244178541,"rho":0.02254713917744574,"breakevenPct":1.634645555998196},{"delta":0.65,"premium":1.5850180956823947,"strike":51.16967503553649,"iv":0.17715999055611167,"gamma":0.14349241073112234,"theta":-0.019903426790548896,"vega":0.05378147485482697,"rho":0.02458197760365265,"breakevenPct":1.5098963463900097},{"delta":0.7,"premium":1.824267399267399,"strike":50.83455433455433,"iv":0.17962008547008548,"gamma":0.12936312576312578,"theta":-0.019341147741147747,"vega":0.05012051282051283,"rho":0.026578837237894917,"breakevenPct":1.325421846876538},{"delta":0.75,"premium":2.0074175824175824,"strike":50.52930402930403,"iv":0.17043205128205127,"gamma":0.12191501831501832,"theta":-0.01738754578754579,"vega":0.04499230769230769,"rho":0.028543604092211353,"breakevenPct":1.090478375450481},{"delta":0.8,"premium":2.190567765567766,"strike":50.224053724053725,"iv":0.1612440170940171,"gamma":0.11446691086691085,"theta":-0.015433943833943833,"vega":0.03986410256410256,"rho":0.030508370946527787,"breakevenPct":0.855534904024424},{"delta":0.85,"premium":5.307692307692308,"strike":47.230769230769226,"iv":0.35482307692307696,"gamma":0.04523076923076922,"theta":-0.02500769230769231,"vega":0.03412307692307692,"rho":0.03058056185517591,"breakevenPct":1.093826319918294},{"delta":0.9,"premium":3.652768313458263,"strike":48.6320272572402,"iv":0.2037964224872232,"gamma":0.0618579216354344,"theta":-0.014112606473594552,"vega":0.02547666098807496,"rho":0.033831483767281685,"breakevenPct":0.6057255545477557}],"put":[{"delta":0.15,"premium":0.55,"strike":46.029743306577764,"iv":0.4564792094953205,"gamma":0.0349389509357998,"theta":-0.025881688209527257,"vega":0.03410517586115606,"rho":-0.006898549241936278,"breakevenPct":12.488467757210374},{"delta":0.2,"premium":0.5825082854325543,"strike":48.300331417302175,"iv":0.34218775911894517,"gamma":0.05628910817592104,"theta":-0.0227750889191346,"vega":0.040899398888094046,"rho":-0.009155177273979354,"breakevenPct":8.18198358308713},{"delta":0.25,"premium":0.6293497676871457,"strike":49.586995353742914,"iv":0.27930865622877193,"gamma":0.0784245798963656,"theta":-0.020613153851909108,"vega":0.046360033622639504,"rho":-0.01142892200188539,"breakevenPct":5.796333296025075},{"delta":0.3,"premium":0.6906269257967498,"strike":50.406269257967494,"iv":0.24155538492100292,"gamma":0.09917666718583525,"theta":-0.019013681935201147,"vega":0.050578476284880124,"rho":-0.013702294316208452,"breakevenPct":4.337805787626034},{"delta":0.35,"premium":0.7568150619624935,"strike":51.04543374641662,"iv":0.21303005956393956,"gamma":0.11903263865127414,"theta":-0.01756111143468106,"vega":0.054062294953759076,"rho":-0.015971751393548894,"breakevenPct":3.235292121504462},{"delta":0.4,"premium":0.8188819680057922,"strike":51.45921312003861,"iv":0.1932647923925908,"gamma":0.13777333818210072,"theta":-0.01590377639972327,"vega":0.055829367554478565,"rho":-0.01822670597382989,"breakevenPct":2.558531552755774},{"delta":0.45,"premium":0.8809488740490908,"strike":51.872992493660604,"iv":0.17349952522124212,"gamma":0.15651403771292727,"theta":-0.014246441364765484,"vega":0.05759644015519806,"rho":-0.02048166055411088,"breakevenPct":1.8817709840070866},{"delta":0.5,"premium":0.9582391474940385,"strike":52.16639756426868,"iv":0.16042190088431243,"gamma":0.16796278896659805,"theta":-0.012699787485338971,"vega":0.05725046522617276,"rho":-0.022657794199233704,"breakevenPct":1.4659256941030496},{"delta":0.55,"premium":1.042271651095986,"strike":52.406490431702814,"iv":0.1503061460213192,"gamma":0.1761820317757576,"theta":-0.011202152840944106,"vega":0.05596864920480964,"rho":-0.02479901908389603,"breakevenPct":1.165636365967225},{"delta":0.6,"premium":1.1263041546979333,"strike":52.64658329913695,"iv":0.14019039115832602,"gamma":0.18440127458491715,"theta":-0.009704518196549241,"vega":0.05468683318344652,"rho":-0.02694024396855835,"breakevenPct":0.8653470378314014},{"delta":0.65,"premium":1.210336658299881,"strike":52.886676166571085,"iv":0.13007463629533278,"gamma":0.1926205173940767,"theta":-0.008206883552154374,"vega":0.053405017162083394,"rho":-0.029081468853220674,"breakevenPct":0.5650577096955769},{"delta":0.7,"premium":1.430821917808219,"strike":53.21273166800967,"iv":0.1297460918614021,"gamma":0.18269371474617246,"theta":-0.007117082997582595,"vega":0.050353585817888805,"rho":-0.03123475788868877,"breakevenPct":0.36192081931604536},{"delta":0.75,"premium":1.7732876712328771,"strike":53.61563255439162,"iv":0.13816672038678485,"gamma":0.15654544721998387,"theta":-0.006391861402095084,"vega":0.045720225624496375,"rho":-0.03339883154381658,"breakevenPct":0.2456323202641077},{"delta":0.8,"premium":2.163888888888891,"strike":54.06388888888889,"iv":0.14904944444444454,"gamma":0.12889749999999991,"theta":-0.005783055555555559,"vega":0.040999722222222215,"rho":-0.03559154661629213,"breakevenPct":0.13469309216855935},{"delta":0.85,"premium":3.837556561085971,"strike":55.737556561085974,"iv":0.22118733031674204,"gamma":0.07270497737556564,"theta":-0.007811312217194569,"vega":0.03416606334841629,"rho":-0.03862290855129834,"breakevenPct":0.13469309216855935}]}},"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"}}