{"symbol":"ESML","url":"https://intraalpha.com/companies/ESML","capturedAt":"2026-10-23T03:15:13.084Z","state":"ready","quote":{"symbol":"ESML","last_price":52.9,"prev_close":52.94,"regular_close":52.9,"change":-0.04,"change_pct":-0.0756,"regular_change":-0.04,"regular_change_pct":-0.0756,"extended_change":0,"extended_change_pct":0,"bid":52.55,"ask":53.16,"bid_size":4800,"ask_size":4800,"volume":1021368,"vwap":52.734161,"open":52.66,"high":52.9382,"low":52.4204,"close":52.9,"trade_count":999,"last_trade_at":"2026-10-23T00:00:02.59772548Z","last_quote_at":"2026-10-23T00:00:00.000831574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:06.741345729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000000,"net_expense_ratio":0.0017,"portfolio_turnover":0.35,"dividend_yield":0.011,"inception_date":"2018-04-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:12.752401+00:00"},"optionObservedAt":"2026-10-22T19:54:10.353Z","bars":[{"c":52.7472,"h":52.7472,"l":52.68,"n":11,"o":52.68,"t":"2026-10-16T13:30:00Z","v":629,"vw":52.69973},{"c":52.7225,"h":52.7225,"l":52.7225,"n":2,"o":52.7225,"t":"2026-10-16T13:35:00Z","v":202,"vw":52.7225},{"c":52.78,"h":52.78,"l":52.725,"n":6,"o":52.75,"t":"2026-10-16T13:45:00Z","v":3781,"vw":52.751059},{"c":52.67,"h":52.685,"l":52.67,"n":4,"o":52.685,"t":"2026-10-16T13:50:00Z","v":1301,"vw":52.673462},{"c":52.66,"h":52.685,"l":52.6,"n":46,"o":52.6,"t":"2026-10-16T14:00:00Z","v":1806,"vw":52.634535},{"c":52.515,"h":52.539,"l":52.515,"n":6,"o":52.539,"t":"2026-10-16T14:05:00Z","v":1063,"vw":52.521789},{"c":52.48,"h":52.5199,"l":52.46,"n":7,"o":52.5199,"t":"2026-10-16T14:10:00Z","v":3479,"vw":52.494317},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-10-16T14:15:00Z","v":177,"vw":52.47},{"c":52.49,"h":52.53,"l":52.49,"n":7,"o":52.53,"t":"2026-10-16T14:20:00Z","v":453,"vw":52.507077},{"c":52.49,"h":52.5,"l":52.45,"n":12,"o":52.5,"t":"2026-10-16T14:25:00Z","v":713,"vw":52.476133},{"c":52.4701,"h":52.49,"l":52.46,"n":12,"o":52.46,"t":"2026-10-16T14:30:00Z","v":2029,"vw":52.470911},{"c":52.51,"h":52.51,"l":52.51,"n":3,"o":52.51,"t":"2026-10-16T14:35:00Z","v":202,"vw":52.51},{"c":52.45,"h":52.45,"l":52.45,"n":3,"o":52.45,"t":"2026-10-16T14:40:00Z","v":188,"vw":52.45},{"c":52.475,"h":52.477,"l":52.47,"n":8,"o":52.47,"t":"2026-10-16T14:45:00Z","v":718,"vw":52.474362},{"c":52.465,"h":52.4704,"l":52.465,"n":5,"o":52.4704,"t":"2026-10-16T14:55:00Z","v":544,"vw":52.466863},{"c":52.37,"h":52.37,"l":52.37,"n":5,"o":52.37,"t":"2026-10-16T15:05:00Z","v":1293,"vw":52.37},{"c":52.3599,"h":52.3599,"l":52.3599,"n":1,"o":52.3599,"t":"2026-10-16T15:10:00Z","v":192,"vw":52.3599},{"c":52.28,"h":52.28,"l":52.28,"n":1,"o":52.28,"t":"2026-10-16T15:20:00Z","v":107,"vw":52.28},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-16T15:30:00Z","v":300,"vw":52.27},{"c":52.2,"h":52.2,"l":52.2,"n":4,"o":52.2,"t":"2026-10-16T15:40:00Z","v":401,"vw":52.2},{"c":52.19,"h":52.235,"l":52.18,"n":11,"o":52.18,"t":"2026-10-16T15:45:00Z","v":7366,"vw":52.189557},{"c":52.16,"h":52.17,"l":52.13,"n":13,"o":52.17,"t":"2026-10-16T15:50:00Z","v":1539,"vw":52.155127},{"c":52.09,"h":52.1,"l":52.09,"n":14,"o":52.1,"t":"2026-10-16T15:55:00Z","v":1083,"vw":52.098781},{"c":52.08,"h":52.08,"l":52.04,"n":11,"o":52.0798,"t":"2026-10-16T16:00:00Z","v":1750,"vw":52.067166},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-16T16:05:00Z","v":100,"vw":52.08},{"c":52.07,"h":52.085,"l":52.07,"n":10,"o":52.07,"t":"2026-10-16T16:10:00Z","v":939,"vw":52.071667},{"c":52.07,"h":52.1,"l":52.07,"n":22,"o":52.08,"t":"2026-10-16T16:15:00Z","v":3527,"vw":52.080349},{"c":52.08,"h":52.08,"l":52.08,"n":5,"o":52.08,"t":"2026-10-16T16:20:00Z","v":165,"vw":52.08},{"c":52.095,"h":52.095,"l":52.095,"n":1,"o":52.095,"t":"2026-10-16T16:25:00Z","v":323,"vw":52.095},{"c":52.0645,"h":52.0645,"l":52.0645,"n":1,"o":52.0645,"t":"2026-10-16T16:30:00Z","v":161,"vw":52.0645},{"c":52.05,"h":52.05,"l":52.04,"n":2,"o":52.04,"t":"2026-10-16T16:35:00Z","v":1077,"vw":52.042786},{"c":52.03,"h":52.05,"l":52.03,"n":5,"o":52.05,"t":"2026-10-16T16:40:00Z","v":2972,"vw":52.044712},{"c":51.98,"h":52.03,"l":51.98,"n":4,"o":52.03,"t":"2026-10-16T16:45:00Z","v":357,"vw":52.00093},{"c":51.97,"h":51.99,"l":51.97,"n":3,"o":51.99,"t":"2026-10-16T16:50:00Z","v":448,"vw":51.979796},{"c":51.98,"h":51.9999,"l":51.98,"n":2,"o":51.9999,"t":"2026-10-16T16:55:00Z","v":412,"vw":51.98541},{"c":51.8599,"h":51.88,"l":51.8599,"n":7,"o":51.88,"t":"2026-10-16T17:05:00Z","v":725,"vw":51.871649},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-16T17:10:00Z","v":950,"vw":51.85},{"c":51.795,"h":51.83,"l":51.79,"n":3,"o":51.79,"t":"2026-10-16T17:15:00Z","v":449,"vw":51.80157},{"c":51.78,"h":51.78,"l":51.78,"n":2,"o":51.78,"t":"2026-10-16T17:20:00Z","v":210,"vw":51.78},{"c":51.875,"h":51.875,"l":51.875,"n":1,"o":51.875,"t":"2026-10-16T17:30:00Z","v":200,"vw":51.875},{"c":51.895,"h":51.895,"l":51.895,"n":1,"o":51.895,"t":"2026-10-16T17:35:00Z","v":200,"vw":51.895},{"c":51.985,"h":51.985,"l":51.985,"n":2,"o":51.985,"t":"2026-10-16T17:40:00Z","v":101,"vw":51.985},{"c":51.89,"h":51.915,"l":51.89,"n":7,"o":51.91,"t":"2026-10-16T17:45:00Z","v":487,"vw":51.90125},{"c":51.85,"h":51.8661,"l":51.85,"n":11,"o":51.8661,"t":"2026-10-16T17:50:00Z","v":527,"vw":51.853715},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-16T17:55:00Z","v":172,"vw":51.83},{"c":51.74,"h":51.77,"l":51.74,"n":5,"o":51.77,"t":"2026-10-16T18:00:00Z","v":502,"vw":51.74973},{"c":51.79,"h":51.8,"l":51.75,"n":27,"o":51.75,"t":"2026-10-16T18:05:00Z","v":3456,"vw":51.771774},{"c":51.76,"h":51.76,"l":51.76,"n":3,"o":51.76,"t":"2026-10-16T18:10:00Z","v":313,"vw":51.76},{"c":51.78,"h":51.78,"l":51.775,"n":6,"o":51.775,"t":"2026-10-16T18:15:00Z","v":1109,"vw":51.778247},{"c":51.7839,"h":51.7839,"l":51.74,"n":8,"o":51.76,"t":"2026-10-16T18:20:00Z","v":1338,"vw":51.759505},{"c":51.74,"h":51.755,"l":51.74,"n":11,"o":51.755,"t":"2026-10-16T18:30:00Z","v":1619,"vw":51.744375},{"c":51.79,"h":51.79,"l":51.79,"n":2,"o":51.79,"t":"2026-10-16T18:35:00Z","v":182,"vw":51.79},{"c":51.7815,"h":51.7995,"l":51.77,"n":3,"o":51.77,"t":"2026-10-16T18:40:00Z","v":1289,"vw":51.780155},{"c":51.79,"h":51.79,"l":51.7744,"n":6,"o":51.7744,"t":"2026-10-16T18:45:00Z","v":794,"vw":51.779331},{"c":51.77,"h":51.77,"l":51.76,"n":8,"o":51.77,"t":"2026-10-16T18:50:00Z","v":1647,"vw":51.766875},{"c":51.76,"h":51.7601,"l":51.76,"n":7,"o":51.7601,"t":"2026-10-16T18:55:00Z","v":873,"vw":51.760014},{"c":51.77,"h":51.77,"l":51.77,"n":5,"o":51.77,"t":"2026-10-16T19:00:00Z","v":899,"vw":51.77},{"c":51.7,"h":51.76,"l":51.7,"n":7,"o":51.76,"t":"2026-10-16T19:05:00Z","v":962,"vw":51.73157},{"c":51.8001,"h":51.8001,"l":51.8,"n":4,"o":51.8,"t":"2026-10-16T19:10:00Z","v":378,"vw":51.800064},{"c":51.79,"h":51.845,"l":51.785,"n":6,"o":51.845,"t":"2026-10-16T19:15:00Z","v":1414,"vw":51.813957},{"c":51.84,"h":51.85,"l":51.815,"n":23,"o":51.84,"t":"2026-10-16T19:20:00Z","v":1925,"vw":51.841181},{"c":51.84,"h":51.875,"l":51.84,"n":6,"o":51.875,"t":"2026-10-16T19:25:00Z","v":1022,"vw":51.847684},{"c":51.82,"h":51.8599,"l":51.82,"n":10,"o":51.845,"t":"2026-10-16T19:30:00Z","v":561,"vw":51.833123},{"c":51.83,"h":51.83,"l":51.83,"n":3,"o":51.83,"t":"2026-10-16T19:35:00Z","v":244,"vw":51.83},{"c":51.795,"h":51.795,"l":51.775,"n":8,"o":51.775,"t":"2026-10-16T19:45:00Z","v":1265,"vw":51.790745},{"c":51.86,"h":51.86,"l":51.84,"n":3,"o":51.84,"t":"2026-10-16T19:50:00Z","v":230,"vw":51.85},{"c":51.9,"h":51.9,"l":51.84,"n":41,"o":51.84,"t":"2026-10-16T19:55:00Z","v":4724,"vw":51.878589},{"c":52.03,"h":52.03,"l":52.03,"n":15,"o":52.03,"t":"2026-10-19T13:30:00Z","v":1961,"vw":52.03},{"c":52.02,"h":52.1095,"l":51.9542,"n":8,"o":51.9542,"t":"2026-10-19T13:45:00Z","v":16672,"vw":52.097538},{"c":51.9899,"h":51.9899,"l":51.93,"n":2,"o":51.93,"t":"2026-10-19T13:50:00Z","v":210,"vw":51.961376},{"c":51.89,"h":51.9,"l":51.89,"n":4,"o":51.9,"t":"2026-10-19T13:55:00Z","v":2715,"vw":51.893455},{"c":51.9199,"h":51.9469,"l":51.86,"n":13,"o":51.9469,"t":"2026-10-19T14:00:00Z","v":2991,"vw":51.907534},{"c":51.98,"h":51.98,"l":51.93,"n":17,"o":51.93,"t":"2026-10-19T14:05:00Z","v":2304,"vw":51.967955},{"c":51.97,"h":51.97,"l":51.97,"n":2,"o":51.97,"t":"2026-10-19T14:10:00Z","v":160,"vw":51.97},{"c":52.01,"h":52.01,"l":52.01,"n":2,"o":52.01,"t":"2026-10-19T14:15:00Z","v":101,"vw":52.01},{"c":52.01,"h":52.04,"l":52.01,"n":4,"o":52.01,"t":"2026-10-19T14:20:00Z","v":1343,"vw":52.0323},{"c":52.05,"h":52.05,"l":52.0399,"n":10,"o":52.0399,"t":"2026-10-19T14:25:00Z","v":2058,"vw":52.041079},{"c":51.95,"h":52.05,"l":51.95,"n":6,"o":52.05,"t":"2026-10-19T14:30:00Z","v":569,"vw":52.01357},{"c":51.97,"h":51.97,"l":51.97,"n":2,"o":51.97,"t":"2026-10-19T14:35:00Z","v":520,"vw":51.97},{"c":51.945,"h":51.96,"l":51.945,"n":6,"o":51.96,"t":"2026-10-19T14:40:00Z","v":1245,"vw":51.95058},{"c":52.02,"h":52.02,"l":51.945,"n":12,"o":51.945,"t":"2026-10-19T14:45:00Z","v":815,"vw":51.992185},{"c":51.95,"h":51.95,"l":51.94,"n":8,"o":51.95,"t":"2026-10-19T14:50:00Z","v":635,"vw":51.948},{"c":52.05,"h":52.05,"l":51.9882,"n":5,"o":51.9882,"t":"2026-10-19T15:00:00Z","v":551,"vw":52.015187},{"c":52.06,"h":52.06,"l":52.035,"n":6,"o":52.0499,"t":"2026-10-19T15:05:00Z","v":606,"vw":52.048953},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-19T15:10:00Z","v":759,"vw":52.09},{"c":52.12,"h":52.12,"l":52.12,"n":2,"o":52.12,"t":"2026-10-19T15:15:00Z","v":198,"vw":52.12},{"c":52.17,"h":52.17,"l":52.15,"n":20,"o":52.17,"t":"2026-10-19T15:20:00Z","v":2702,"vw":52.159825},{"c":52.18,"h":52.18,"l":52.1771,"n":9,"o":52.18,"t":"2026-10-19T15:25:00Z","v":853,"vw":52.179078},{"c":52.1675,"h":52.175,"l":52.16,"n":6,"o":52.175,"t":"2026-10-19T15:30:00Z","v":469,"vw":52.167888},{"c":52.18,"h":52.18,"l":52.16,"n":4,"o":52.16,"t":"2026-10-19T15:35:00Z","v":464,"vw":52.169573},{"c":52.2,"h":52.21,"l":52.2,"n":8,"o":52.21,"t":"2026-10-19T15:45:00Z","v":400,"vw":52.203401},{"c":52.175,"h":52.2,"l":52.175,"n":4,"o":52.2,"t":"2026-10-19T15:50:00Z","v":600,"vw":52.195},{"c":52.072,"h":52.072,"l":52.072,"n":6,"o":52.072,"t":"2026-10-19T16:10:00Z","v":740,"vw":52.072},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-19T16:15:00Z","v":600,"vw":52.09},{"c":52.02,"h":52.02,"l":52.02,"n":2,"o":52.02,"t":"2026-10-19T16:30:00Z","v":148,"vw":52.02},{"c":52.025,"h":52.025,"l":52.025,"n":1,"o":52.025,"t":"2026-10-19T16:35:00Z","v":231,"vw":52.025},{"c":52.04,"h":52.04,"l":52.04,"n":2,"o":52.04,"t":"2026-10-19T16:40:00Z","v":230,"vw":52.04},{"c":52.045,"h":52.045,"l":52.045,"n":1,"o":52.045,"t":"2026-10-19T16:45:00Z","v":300,"vw":52.045},{"c":52,"h":52.01,"l":52,"n":5,"o":52.01,"t":"2026-10-19T16:50:00Z","v":16277,"vw":52.000599},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-10-19T16:55:00Z","v":347,"vw":52},{"c":51.95,"h":51.9799,"l":51.95,"n":7,"o":51.9799,"t":"2026-10-19T17:05:00Z","v":5688,"vw":51.976445},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-19T17:10:00Z","v":393,"vw":51.98},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-19T17:15:00Z","v":448,"vw":51.98},{"c":51.9801,"h":51.9801,"l":51.9801,"n":3,"o":51.9801,"t":"2026-10-19T17:30:00Z","v":177,"vw":51.9801},{"c":51.97,"h":51.97,"l":51.97,"n":6,"o":51.97,"t":"2026-10-19T17:35:00Z","v":668,"vw":51.97},{"c":51.995,"h":52.01,"l":51.97,"n":16,"o":51.97,"t":"2026-10-19T17:40:00Z","v":2866,"vw":52.001584},{"c":51.9528,"h":51.9528,"l":51.95,"n":8,"o":51.95,"t":"2026-10-19T17:45:00Z","v":1225,"vw":51.951782},{"c":51.97,"h":51.97,"l":51.97,"n":9,"o":51.97,"t":"2026-10-19T17:50:00Z","v":410,"vw":51.97},{"c":51.995,"h":51.995,"l":51.995,"n":1,"o":51.995,"t":"2026-10-19T17:55:00Z","v":662,"vw":51.995},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-19T18:00:00Z","v":168,"vw":51.98},{"c":51.97,"h":52.005,"l":51.97,"n":14,"o":52.005,"t":"2026-10-19T18:05:00Z","v":3054,"vw":51.985441},{"c":51.98,"h":51.995,"l":51.97,"n":30,"o":51.98,"t":"2026-10-19T18:10:00Z","v":21725,"vw":51.979788},{"c":51.995,"h":51.995,"l":51.995,"n":2,"o":51.995,"t":"2026-10-19T18:15:00Z","v":182,"vw":51.995},{"c":51.995,"h":51.995,"l":51.995,"n":3,"o":51.995,"t":"2026-10-19T18:20:00Z","v":1132,"vw":51.995},{"c":51.95,"h":51.99,"l":51.95,"n":23,"o":51.99,"t":"2026-10-19T18:25:00Z","v":2804,"vw":51.969232},{"c":51.95,"h":51.96,"l":51.95,"n":10,"o":51.96,"t":"2026-10-19T18:30:00Z","v":944,"vw":51.95649},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-19T18:35:00Z","v":104,"vw":51.93},{"c":51.9799,"h":51.98,"l":51.9799,"n":2,"o":51.98,"t":"2026-10-19T18:40:00Z","v":1826,"vw":51.97995},{"c":51.96,"h":52.01,"l":51.96,"n":10,"o":52.01,"t":"2026-10-19T18:50:00Z","v":1639,"vw":51.973973},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-19T18:55:00Z","v":400,"vw":51.99},{"c":51.9814,"h":51.9814,"l":51.9814,"n":2,"o":51.9814,"t":"2026-10-19T19:05:00Z","v":156,"vw":51.9814},{"c":51.96,"h":51.98,"l":51.96,"n":13,"o":51.98,"t":"2026-10-19T19:10:00Z","v":2731,"vw":51.973257},{"c":51.9999,"h":51.9999,"l":51.97,"n":6,"o":51.985,"t":"2026-10-19T19:15:00Z","v":864,"vw":51.991041},{"c":52.05,"h":52.05,"l":52.05,"n":2,"o":52.05,"t":"2026-10-19T19:20:00Z","v":128,"vw":52.05},{"c":52.0274,"h":52.06,"l":52.0274,"n":41,"o":52.06,"t":"2026-10-19T19:25:00Z","v":8301,"vw":52.048999},{"c":52.0501,"h":52.0501,"l":52.04,"n":26,"o":52.05,"t":"2026-10-19T19:30:00Z","v":3576,"vw":52.04789},{"c":52.065,"h":52.07,"l":52.0601,"n":24,"o":52.07,"t":"2026-10-19T19:35:00Z","v":6416,"vw":52.068835},{"c":52.06,"h":52.065,"l":52.06,"n":10,"o":52.065,"t":"2026-10-19T19:40:00Z","v":5940,"vw":52.06458},{"c":52.0475,"h":52.05,"l":52.04,"n":37,"o":52.05,"t":"2026-10-19T19:45:00Z","v":5822,"vw":52.047475},{"c":51.99,"h":52.03,"l":51.99,"n":19,"o":52.03,"t":"2026-10-19T19:50:00Z","v":1613,"vw":52.010707},{"c":51.95,"h":51.99,"l":51.93,"n":35,"o":51.96,"t":"2026-10-19T19:55:00Z","v":2977,"vw":51.948253},{"c":51.94,"h":51.94,"l":51.94,"n":7,"o":51.94,"t":"2026-10-19T20:00:00Z","v":334,"vw":51.94},{"c":52.185,"h":52.185,"l":51.98,"n":30,"o":51.98,"t":"2026-10-20T13:30:00Z","v":8757,"vw":52.042149},{"c":52.225,"h":52.225,"l":52.205,"n":10,"o":52.22,"t":"2026-10-20T13:35:00Z","v":2402,"vw":52.218933},{"c":52.245,"h":52.27,"l":52.18,"n":25,"o":52.18,"t":"2026-10-20T13:40:00Z","v":4015,"vw":52.240353},{"c":52.26,"h":52.26,"l":52.195,"n":13,"o":52.21,"t":"2026-10-20T13:45:00Z","v":3117,"vw":52.219647},{"c":52.335,"h":52.335,"l":52.2402,"n":10,"o":52.31,"t":"2026-10-20T13:50:00Z","v":5903,"vw":52.28619},{"c":52.415,"h":52.415,"l":52.415,"n":1,"o":52.415,"t":"2026-10-20T13:55:00Z","v":153,"vw":52.415},{"c":52.35,"h":52.465,"l":52.35,"n":14,"o":52.41,"t":"2026-10-20T14:00:00Z","v":4974,"vw":52.457984},{"c":52.34,"h":52.34,"l":52.295,"n":3,"o":52.295,"t":"2026-10-20T14:05:00Z","v":2812,"vw":52.33803},{"c":52.34,"h":52.38,"l":52.3,"n":12,"o":52.3,"t":"2026-10-20T14:10:00Z","v":2908,"vw":52.366051},{"c":52.35,"h":52.37,"l":52.3456,"n":12,"o":52.365,"t":"2026-10-20T14:15:00Z","v":5249,"vw":52.361977},{"c":52.57,"h":52.57,"l":52.455,"n":9,"o":52.455,"t":"2026-10-20T14:20:00Z","v":11864,"vw":52.485624},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-10-20T14:25:00Z","v":300,"vw":52.6},{"c":52.7095,"h":52.7095,"l":52.7095,"n":1,"o":52.7095,"t":"2026-10-20T14:30:00Z","v":102,"vw":52.7095},{"c":52.7368,"h":52.74,"l":52.7368,"n":4,"o":52.74,"t":"2026-10-20T14:45:00Z","v":1643,"vw":52.737776},{"c":52.735,"h":52.735,"l":52.735,"n":1,"o":52.735,"t":"2026-10-20T14:50:00Z","v":104,"vw":52.735},{"c":52.8699,"h":52.8699,"l":52.8699,"n":1,"o":52.8699,"t":"2026-10-20T14:55:00Z","v":630,"vw":52.8699},{"c":52.7603,"h":52.81,"l":52.7603,"n":4,"o":52.78,"t":"2026-10-20T15:05:00Z","v":2466,"vw":52.773628},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-20T15:20:00Z","v":165,"vw":52.71},{"c":52.68,"h":52.6838,"l":52.68,"n":7,"o":52.6838,"t":"2026-10-20T15:25:00Z","v":307,"vw":52.681827},{"c":52.61,"h":52.6554,"l":52.61,"n":4,"o":52.6554,"t":"2026-10-20T15:30:00Z","v":1263,"vw":52.648502},{"c":52.64,"h":52.64,"l":52.625,"n":4,"o":52.625,"t":"2026-10-20T15:35:00Z","v":524,"vw":52.636538},{"c":52.665,"h":52.665,"l":52.665,"n":1,"o":52.665,"t":"2026-10-20T15:45:00Z","v":146,"vw":52.665},{"c":52.67,"h":52.67,"l":52.67,"n":1,"o":52.67,"t":"2026-10-20T15:55:00Z","v":300,"vw":52.67},{"c":52.67,"h":52.67,"l":52.64,"n":3,"o":52.64,"t":"2026-10-20T16:05:00Z","v":605,"vw":52.645394},{"c":52.62,"h":52.62,"l":52.6,"n":4,"o":52.6,"t":"2026-10-20T16:10:00Z","v":211,"vw":52.61},{"c":52.6101,"h":52.6101,"l":52.6101,"n":3,"o":52.6101,"t":"2026-10-20T16:15:00Z","v":505,"vw":52.6101},{"c":52.59,"h":52.59,"l":52.56,"n":7,"o":52.56,"t":"2026-10-20T16:20:00Z","v":1117,"vw":52.570879},{"c":52.6356,"h":52.6356,"l":52.6356,"n":1,"o":52.6356,"t":"2026-10-20T16:25:00Z","v":345,"vw":52.6356},{"c":52.6625,"h":52.6625,"l":52.64,"n":14,"o":52.65,"t":"2026-10-20T16:30:00Z","v":2335,"vw":52.653044},{"c":52.685,"h":52.685,"l":52.685,"n":5,"o":52.685,"t":"2026-10-20T16:35:00Z","v":534,"vw":52.685},{"c":52.67,"h":52.685,"l":52.67,"n":3,"o":52.675,"t":"2026-10-20T16:40:00Z","v":849,"vw":52.680466},{"c":52.71,"h":52.71,"l":52.675,"n":6,"o":52.675,"t":"2026-10-20T16:45:00Z","v":785,"vw":52.697659},{"c":52.605,"h":52.6905,"l":52.605,"n":12,"o":52.6905,"t":"2026-10-20T16:50:00Z","v":915,"vw":52.637993},{"c":52.615,"h":52.62,"l":52.6041,"n":34,"o":52.61,"t":"2026-10-20T16:55:00Z","v":4005,"vw":52.614095},{"c":52.64,"h":52.64,"l":52.59,"n":23,"o":52.64,"t":"2026-10-20T17:00:00Z","v":3810,"vw":52.623191},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-10-20T17:05:00Z","v":100,"vw":52.62},{"c":52.6131,"h":52.62,"l":52.61,"n":8,"o":52.6101,"t":"2026-10-20T17:10:00Z","v":1190,"vw":52.615232},{"c":52.63,"h":52.63,"l":52.63,"n":2,"o":52.63,"t":"2026-10-20T17:15:00Z","v":804,"vw":52.63},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-20T17:25:00Z","v":547,"vw":52.66},{"c":52.68,"h":52.68,"l":52.68,"n":2,"o":52.68,"t":"2026-10-20T17:35:00Z","v":624,"vw":52.68},{"c":52.7,"h":52.705,"l":52.7,"n":12,"o":52.705,"t":"2026-10-20T17:45:00Z","v":741,"vw":52.702747},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-20T17:50:00Z","v":400,"vw":52.72},{"c":52.72,"h":52.72,"l":52.72,"n":4,"o":52.72,"t":"2026-10-20T17:55:00Z","v":524,"vw":52.72},{"c":52.75,"h":52.75,"l":52.75,"n":2,"o":52.75,"t":"2026-10-20T18:00:00Z","v":769,"vw":52.75},{"c":52.77,"h":52.77,"l":52.77,"n":3,"o":52.77,"t":"2026-10-20T18:10:00Z","v":500,"vw":52.77},{"c":52.78,"h":52.78,"l":52.77,"n":6,"o":52.77,"t":"2026-10-20T18:15:00Z","v":559,"vw":52.773359},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-10-20T18:20:00Z","v":380,"vw":52.75},{"c":52.735,"h":52.735,"l":52.73,"n":4,"o":52.73,"t":"2026-10-20T18:25:00Z","v":673,"vw":52.732615},{"c":52.7052,"h":52.7317,"l":52.7052,"n":7,"o":52.7317,"t":"2026-10-20T18:30:00Z","v":1308,"vw":52.726874},{"c":52.72,"h":52.72,"l":52.72,"n":3,"o":52.72,"t":"2026-10-20T18:35:00Z","v":257,"vw":52.72},{"c":52.73,"h":52.74,"l":52.73,"n":5,"o":52.74,"t":"2026-10-20T18:50:00Z","v":836,"vw":52.736694},{"c":52.75,"h":52.76,"l":52.75,"n":5,"o":52.76,"t":"2026-10-20T18:55:00Z","v":347,"vw":52.753646},{"c":52.77,"h":52.77,"l":52.755,"n":4,"o":52.7581,"t":"2026-10-20T19:00:00Z","v":912,"vw":52.758819},{"c":52.75,"h":52.75,"l":52.75,"n":3,"o":52.75,"t":"2026-10-20T19:05:00Z","v":452,"vw":52.75},{"c":52.745,"h":52.78,"l":52.745,"n":16,"o":52.77,"t":"2026-10-20T19:10:00Z","v":3299,"vw":52.767525},{"c":52.755,"h":52.755,"l":52.75,"n":3,"o":52.75,"t":"2026-10-20T19:15:00Z","v":220,"vw":52.752537},{"c":52.73,"h":52.745,"l":52.7233,"n":8,"o":52.7301,"t":"2026-10-20T19:20:00Z","v":890,"vw":52.733279},{"c":52.77,"h":52.77,"l":52.75,"n":6,"o":52.75,"t":"2026-10-20T19:25:00Z","v":691,"vw":52.763232},{"c":52.7599,"h":52.76,"l":52.75,"n":12,"o":52.76,"t":"2026-10-20T19:30:00Z","v":1134,"vw":52.757742},{"c":52.71,"h":52.71,"l":52.71,"n":6,"o":52.71,"t":"2026-10-20T19:35:00Z","v":299,"vw":52.71},{"c":52.745,"h":52.7474,"l":52.73,"n":14,"o":52.73,"t":"2026-10-20T19:40:00Z","v":1207,"vw":52.742479},{"c":52.765,"h":52.765,"l":52.765,"n":1,"o":52.765,"t":"2026-10-20T19:45:00Z","v":207,"vw":52.765},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-20T19:50:00Z","v":1155,"vw":52.73},{"c":52.73,"h":52.75,"l":52.72,"n":45,"o":52.75,"t":"2026-10-20T19:55:00Z","v":5579,"vw":52.736895},{"c":52.76,"h":52.76,"l":52.76,"n":6,"o":52.76,"t":"2026-10-20T20:00:00Z","v":1103,"vw":52.76},{"c":52.985,"h":52.99,"l":52.985,"n":15,"o":52.99,"t":"2026-10-21T13:30:00Z","v":1329,"vw":52.989436},{"c":53.055,"h":53.1,"l":52.99,"n":37,"o":52.99,"t":"2026-10-21T13:45:00Z","v":15789,"vw":53.061522},{"c":53.035,"h":53.035,"l":53.035,"n":2,"o":53.035,"t":"2026-10-21T13:55:00Z","v":528,"vw":53.035},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-10-21T14:00:00Z","v":2148,"vw":52.94},{"c":52.87,"h":52.89,"l":52.87,"n":8,"o":52.8899,"t":"2026-10-21T14:05:00Z","v":5711,"vw":52.872684},{"c":52.89,"h":52.89,"l":52.8897,"n":7,"o":52.8897,"t":"2026-10-21T14:10:00Z","v":663,"vw":52.889849},{"c":52.91,"h":52.91,"l":52.91,"n":2,"o":52.91,"t":"2026-10-21T14:15:00Z","v":363,"vw":52.91},{"c":52.95,"h":52.96,"l":52.95,"n":7,"o":52.9599,"t":"2026-10-21T14:20:00Z","v":2022,"vw":52.957912},{"c":52.97,"h":52.99,"l":52.89,"n":13,"o":52.89,"t":"2026-10-21T14:30:00Z","v":7396,"vw":52.963058},{"c":52.98,"h":52.98,"l":52.98,"n":1,"o":52.98,"t":"2026-10-21T14:40:00Z","v":139,"vw":52.98},{"c":53.06,"h":53.07,"l":53,"n":14,"o":53,"t":"2026-10-21T14:45:00Z","v":4481,"vw":53.055378},{"c":52.95,"h":52.95,"l":52.935,"n":9,"o":52.935,"t":"2026-10-21T15:00:00Z","v":1563,"vw":52.946119},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-21T15:05:00Z","v":600,"vw":52.93},{"c":52.93,"h":52.955,"l":52.92,"n":6,"o":52.955,"t":"2026-10-21T15:10:00Z","v":1165,"vw":52.937872},{"c":52.93,"h":52.9301,"l":52.93,"n":4,"o":52.93,"t":"2026-10-21T15:15:00Z","v":924,"vw":52.930048},{"c":52.97,"h":53,"l":52.94,"n":35,"o":52.94,"t":"2026-10-21T15:25:00Z","v":3096,"vw":52.969491},{"c":52.9799,"h":52.9799,"l":52.9523,"n":6,"o":52.9523,"t":"2026-10-21T15:30:00Z","v":1524,"vw":52.958659},{"c":52.97,"h":52.99,"l":52.965,"n":11,"o":52.965,"t":"2026-10-21T15:35:00Z","v":3730,"vw":52.974999},{"c":53.01,"h":53.01,"l":53.01,"n":2,"o":53.01,"t":"2026-10-21T15:45:00Z","v":662,"vw":53.01},{"c":52.9901,"h":52.995,"l":52.9901,"n":3,"o":52.995,"t":"2026-10-21T15:50:00Z","v":1020,"vw":52.994177},{"c":53.01,"h":53.02,"l":53,"n":7,"o":53,"t":"2026-10-21T15:55:00Z","v":703,"vw":53.012363},{"c":52.945,"h":52.97,"l":52.945,"n":10,"o":52.95,"t":"2026-10-21T16:05:00Z","v":1475,"vw":52.964742},{"c":52.99,"h":52.99,"l":52.9571,"n":3,"o":52.9571,"t":"2026-10-21T16:10:00Z","v":11071,"vw":52.988308},{"c":52.98,"h":52.98,"l":52.98,"n":1,"o":52.98,"t":"2026-10-21T16:15:00Z","v":1074,"vw":52.98},{"c":52.9601,"h":52.9796,"l":52.96,"n":6,"o":52.9796,"t":"2026-10-21T16:20:00Z","v":687,"vw":52.967798},{"c":52.97,"h":52.9836,"l":52.97,"n":7,"o":52.9836,"t":"2026-10-21T16:30:00Z","v":657,"vw":52.98058},{"c":53.12,"h":53.12,"l":52.985,"n":5,"o":52.985,"t":"2026-10-21T16:35:00Z","v":492,"vw":53.025},{"c":53.0399,"h":53.07,"l":53.0399,"n":4,"o":53.07,"t":"2026-10-21T16:40:00Z","v":684,"vw":53.062566},{"c":53.02,"h":53.02,"l":53,"n":5,"o":53,"t":"2026-10-21T16:45:00Z","v":1011,"vw":53.008677},{"c":53.02,"h":53.02,"l":53.0183,"n":7,"o":53.02,"t":"2026-10-21T16:55:00Z","v":953,"vw":53.018924},{"c":53.01,"h":53.01,"l":52.99,"n":3,"o":52.99,"t":"2026-10-21T17:00:00Z","v":306,"vw":53.00177},{"c":53.0201,"h":53.0201,"l":53.01,"n":5,"o":53.01,"t":"2026-10-21T17:05:00Z","v":1174,"vw":53.016733},{"c":53.02,"h":53.02,"l":53.02,"n":5,"o":53.02,"t":"2026-10-21T17:10:00Z","v":748,"vw":53.02},{"c":53.02,"h":53.02,"l":53.02,"n":1,"o":53.02,"t":"2026-10-21T17:20:00Z","v":344,"vw":53.02},{"c":53.02,"h":53.02,"l":53.01,"n":2,"o":53.01,"t":"2026-10-21T17:25:00Z","v":200,"vw":53.015},{"c":53.02,"h":53.02,"l":53.02,"n":12,"o":53.02,"t":"2026-10-21T17:30:00Z","v":2429,"vw":53.02},{"c":53.02,"h":53.02,"l":53.0102,"n":4,"o":53.0102,"t":"2026-10-21T17:35:00Z","v":503,"vw":53.014942},{"c":53.03,"h":53.03,"l":53.03,"n":3,"o":53.03,"t":"2026-10-21T17:40:00Z","v":314,"vw":53.03},{"c":53.02,"h":53.02,"l":53.02,"n":10,"o":53.02,"t":"2026-10-21T17:45:00Z","v":1465,"vw":53.02},{"c":53.05,"h":53.05,"l":53.04,"n":5,"o":53.04,"t":"2026-10-21T17:55:00Z","v":1423,"vw":53.040714},{"c":53.035,"h":53.035,"l":53.025,"n":12,"o":53.03,"t":"2026-10-21T18:00:00Z","v":5813,"vw":53.028864},{"c":53.025,"h":53.04,"l":53.025,"n":14,"o":53.04,"t":"2026-10-21T18:05:00Z","v":2580,"vw":53.036978},{"c":53.075,"h":53.075,"l":53.075,"n":1,"o":53.075,"t":"2026-10-21T18:10:00Z","v":850,"vw":53.075},{"c":53.08,"h":53.0801,"l":53.08,"n":5,"o":53.08,"t":"2026-10-21T18:15:00Z","v":531,"vw":53.080035},{"c":53.07,"h":53.07,"l":53.07,"n":2,"o":53.07,"t":"2026-10-21T18:20:00Z","v":145,"vw":53.07},{"c":53.0714,"h":53.0714,"l":53.0714,"n":1,"o":53.0714,"t":"2026-10-21T18:25:00Z","v":188,"vw":53.0714},{"c":53.09,"h":53.09,"l":53.07,"n":10,"o":53.07,"t":"2026-10-21T18:30:00Z","v":1131,"vw":53.07612},{"c":53.085,"h":53.085,"l":53.085,"n":1,"o":53.085,"t":"2026-10-21T18:35:00Z","v":170,"vw":53.085},{"c":53.0908,"h":53.0908,"l":53.09,"n":5,"o":53.09,"t":"2026-10-21T18:40:00Z","v":1055,"vw":53.090328},{"c":53.055,"h":53.08,"l":53.05,"n":7,"o":53.08,"t":"2026-10-21T18:45:00Z","v":1404,"vw":53.061786},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-21T18:50:00Z","v":169,"vw":53.01},{"c":52.9,"h":52.975,"l":52.9,"n":13,"o":52.975,"t":"2026-10-21T18:55:00Z","v":2095,"vw":52.92992},{"c":52.8199,"h":52.86,"l":52.8199,"n":19,"o":52.86,"t":"2026-10-21T19:00:00Z","v":8507,"vw":52.832329},{"c":52.79,"h":52.79,"l":52.735,"n":5,"o":52.735,"t":"2026-10-21T19:10:00Z","v":2709,"vw":52.73854},{"c":52.875,"h":52.875,"l":52.855,"n":6,"o":52.855,"t":"2026-10-21T19:15:00Z","v":1216,"vw":52.858276},{"c":52.875,"h":52.902,"l":52.865,"n":25,"o":52.9,"t":"2026-10-21T19:20:00Z","v":3403,"vw":52.896549},{"c":52.93,"h":52.93,"l":52.9,"n":2,"o":52.9,"t":"2026-10-21T19:25:00Z","v":564,"vw":52.905319},{"c":52.96,"h":52.98,"l":52.96,"n":4,"o":52.98,"t":"2026-10-21T19:30:00Z","v":1770,"vw":52.977738},{"c":52.97,"h":52.98,"l":52.97,"n":7,"o":52.98,"t":"2026-10-21T19:35:00Z","v":991,"vw":52.973213},{"c":52.95,"h":52.95,"l":52.95,"n":8,"o":52.95,"t":"2026-10-21T19:40:00Z","v":422,"vw":52.95},{"c":52.99,"h":52.99,"l":52.97,"n":21,"o":52.97,"t":"2026-10-21T19:45:00Z","v":3264,"vw":52.978182},{"c":52.995,"h":52.995,"l":52.96,"n":8,"o":52.96,"t":"2026-10-21T19:50:00Z","v":712,"vw":52.981328},{"c":52.94,"h":52.94,"l":52.93,"n":13,"o":52.93,"t":"2026-10-21T19:55:00Z","v":1982,"vw":52.936506},{"c":52.94,"h":52.94,"l":52.94,"n":3,"o":52.94,"t":"2026-10-21T20:00:00Z","v":1182,"vw":52.94},{"c":52.645,"h":52.66,"l":52.645,"n":12,"o":52.66,"t":"2026-10-22T13:30:00Z","v":2606,"vw":52.65495},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-22T13:45:00Z","v":270,"vw":52.7},{"c":52.745,"h":52.78,"l":52.72,"n":3,"o":52.72,"t":"2026-10-22T13:50:00Z","v":1002,"vw":52.735968},{"c":52.81,"h":52.81,"l":52.745,"n":5,"o":52.745,"t":"2026-10-22T13:55:00Z","v":1205,"vw":52.763667},{"c":52.92,"h":52.9382,"l":52.88,"n":9,"o":52.88,"t":"2026-10-22T14:00:00Z","v":850,"vw":52.906154},{"c":52.8,"h":52.8,"l":52.7,"n":11,"o":52.7753,"t":"2026-10-22T14:10:00Z","v":2531,"vw":52.740193},{"c":52.8,"h":52.8,"l":52.765,"n":9,"o":52.7718,"t":"2026-10-22T14:15:00Z","v":1094,"vw":52.769802},{"c":52.58,"h":52.58,"l":52.58,"n":4,"o":52.58,"t":"2026-10-22T14:25:00Z","v":324,"vw":52.58},{"c":52.52,"h":52.555,"l":52.5,"n":26,"o":52.555,"t":"2026-10-22T14:30:00Z","v":3919,"vw":52.509672},{"c":52.4204,"h":52.4204,"l":52.4204,"n":2,"o":52.4204,"t":"2026-10-22T14:35:00Z","v":226,"vw":52.4204},{"c":52.505,"h":52.505,"l":52.505,"n":2,"o":52.505,"t":"2026-10-22T14:40:00Z","v":369,"vw":52.505},{"c":52.5799,"h":52.5799,"l":52.5799,"n":1,"o":52.5799,"t":"2026-10-22T14:45:00Z","v":414,"vw":52.5799},{"c":52.585,"h":52.6063,"l":52.585,"n":7,"o":52.6,"t":"2026-10-22T14:50:00Z","v":729,"vw":52.599},{"c":52.68,"h":52.69,"l":52.65,"n":4,"o":52.65,"t":"2026-10-22T14:55:00Z","v":1851,"vw":52.680198},{"c":52.57,"h":52.63,"l":52.57,"n":7,"o":52.5737,"t":"2026-10-22T15:05:00Z","v":1423,"vw":52.610292},{"c":52.6,"h":52.6,"l":52.59,"n":9,"o":52.59,"t":"2026-10-22T15:10:00Z","v":702,"vw":52.592857},{"c":52.65,"h":52.65,"l":52.64,"n":5,"o":52.645,"t":"2026-10-22T15:25:00Z","v":700,"vw":52.647143},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-10-22T15:40:00Z","v":182,"vw":52.65},{"c":52.77,"h":52.77,"l":52.75,"n":6,"o":52.75,"t":"2026-10-22T15:55:00Z","v":650,"vw":52.754252},{"c":52.8195,"h":52.8195,"l":52.8195,"n":1,"o":52.8195,"t":"2026-10-22T16:00:00Z","v":141,"vw":52.8195},{"c":52.7599,"h":52.7599,"l":52.7599,"n":4,"o":52.7599,"t":"2026-10-22T16:05:00Z","v":357,"vw":52.7599},{"c":52.82,"h":52.83,"l":52.82,"n":2,"o":52.83,"t":"2026-10-22T16:10:00Z","v":564,"vw":52.825053},{"c":52.83,"h":52.83,"l":52.83,"n":2,"o":52.83,"t":"2026-10-22T16:15:00Z","v":290,"vw":52.83},{"c":52.835,"h":52.86,"l":52.8278,"n":12,"o":52.85,"t":"2026-10-22T16:20:00Z","v":7268,"vw":52.84213},{"c":52.855,"h":52.855,"l":52.855,"n":5,"o":52.855,"t":"2026-10-22T16:25:00Z","v":336,"vw":52.855},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-10-22T16:30:00Z","v":132,"vw":52.87},{"c":52.66,"h":52.66,"l":52.66,"n":1,"o":52.66,"t":"2026-10-22T16:35:00Z","v":300,"vw":52.66},{"c":52.6542,"h":52.6542,"l":52.6542,"n":1,"o":52.6542,"t":"2026-10-22T16:40:00Z","v":189,"vw":52.6542},{"c":52.565,"h":52.58,"l":52.5301,"n":47,"o":52.545,"t":"2026-10-22T16:45:00Z","v":4065,"vw":52.559369},{"c":52.56,"h":52.58,"l":52.54,"n":12,"o":52.58,"t":"2026-10-22T16:50:00Z","v":6391,"vw":52.543185},{"c":52.71,"h":52.71,"l":52.675,"n":12,"o":52.675,"t":"2026-10-22T16:55:00Z","v":4600,"vw":52.700774},{"c":52.62,"h":52.72,"l":52.62,"n":4,"o":52.72,"t":"2026-10-22T17:00:00Z","v":3276,"vw":52.623988},{"c":52.595,"h":52.595,"l":52.595,"n":1,"o":52.595,"t":"2026-10-22T17:10:00Z","v":140,"vw":52.595},{"c":52.6,"h":52.62,"l":52.6,"n":2,"o":52.62,"t":"2026-10-22T17:15:00Z","v":219,"vw":52.609132},{"c":52.61,"h":52.61,"l":52.61,"n":7,"o":52.61,"t":"2026-10-22T17:20:00Z","v":691,"vw":52.61},{"c":52.6,"h":52.61,"l":52.5822,"n":47,"o":52.6,"t":"2026-10-22T17:25:00Z","v":3222,"vw":52.593307},{"c":52.645,"h":52.655,"l":52.645,"n":6,"o":52.655,"t":"2026-10-22T17:35:00Z","v":879,"vw":52.646995},{"c":52.67,"h":52.67,"l":52.62,"n":8,"o":52.6201,"t":"2026-10-22T17:40:00Z","v":3361,"vw":52.622592},{"c":52.63,"h":52.63,"l":52.63,"n":2,"o":52.63,"t":"2026-10-22T17:50:00Z","v":400,"vw":52.63},{"c":52.62,"h":52.62,"l":52.62,"n":3,"o":52.62,"t":"2026-10-22T18:05:00Z","v":994,"vw":52.62},{"c":52.63,"h":52.63,"l":52.63,"n":1,"o":52.63,"t":"2026-10-22T18:10:00Z","v":381,"vw":52.63},{"c":52.7,"h":52.7,"l":52.65,"n":9,"o":52.665,"t":"2026-10-22T18:15:00Z","v":2388,"vw":52.656104},{"c":52.7,"h":52.72,"l":52.7,"n":20,"o":52.72,"t":"2026-10-22T18:20:00Z","v":2275,"vw":52.718166},{"c":52.65,"h":52.69,"l":52.65,"n":8,"o":52.69,"t":"2026-10-22T18:25:00Z","v":546,"vw":52.672379},{"c":52.65,"h":52.68,"l":52.65,"n":11,"o":52.67,"t":"2026-10-22T18:45:00Z","v":4941,"vw":52.663965},{"c":52.63,"h":52.68,"l":52.63,"n":11,"o":52.68,"t":"2026-10-22T18:50:00Z","v":1214,"vw":52.658778},{"c":52.6268,"h":52.6268,"l":52.6268,"n":1,"o":52.6268,"t":"2026-10-22T18:55:00Z","v":152,"vw":52.6268},{"c":52.675,"h":52.675,"l":52.645,"n":5,"o":52.645,"t":"2026-10-22T19:05:00Z","v":726,"vw":52.66473},{"c":52.725,"h":52.725,"l":52.69,"n":17,"o":52.69,"t":"2026-10-22T19:10:00Z","v":2058,"vw":52.707777},{"c":52.73,"h":52.73,"l":52.73,"n":3,"o":52.73,"t":"2026-10-22T19:15:00Z","v":216,"vw":52.73},{"c":52.765,"h":52.765,"l":52.75,"n":8,"o":52.75,"t":"2026-10-22T19:20:00Z","v":429,"vw":52.755237},{"c":52.78,"h":52.78,"l":52.76,"n":27,"o":52.77,"t":"2026-10-22T19:25:00Z","v":5622,"vw":52.769662},{"c":52.76,"h":52.78,"l":52.74,"n":17,"o":52.78,"t":"2026-10-22T19:30:00Z","v":2340,"vw":52.756203},{"c":52.735,"h":52.76,"l":52.73,"n":96,"o":52.73,"t":"2026-10-22T19:35:00Z","v":22144,"vw":52.752299},{"c":52.73,"h":52.77,"l":52.73,"n":40,"o":52.73,"t":"2026-10-22T19:40:00Z","v":4226,"vw":52.738188},{"c":52.75,"h":52.75,"l":52.69,"n":17,"o":52.73,"t":"2026-10-22T19:45:00Z","v":969,"vw":52.716902},{"c":52.88,"h":52.92,"l":52.78,"n":30,"o":52.78,"t":"2026-10-22T19:50:00Z","v":5174,"vw":52.880973},{"c":52.86,"h":52.9,"l":52.85,"n":78,"o":52.85,"t":"2026-10-22T19:55:00Z","v":9299,"vw":52.878013},{"c":52.9,"h":52.9,"l":52.9,"n":10,"o":52.9,"t":"2026-10-22T20:00:00Z","v":13326,"vw":52.9}],"history":[{"c":42.11,"h":42.72,"l":42.08,"n":517,"o":42.62,"t":"2024-10-21T04:00:00Z","v":50582,"vw":42.29213},{"c":41.87,"h":41.98,"l":41.74,"n":705,"o":41.98,"t":"2024-10-22T04:00:00Z","v":108759,"vw":41.900019},{"c":41.58,"h":41.8499,"l":41.25,"n":954,"o":41.72,"t":"2024-10-23T04:00:00Z","v":75808,"vw":41.580211},{"c":41.67,"h":41.81,"l":41.4681,"n":419,"o":41.71,"t":"2024-10-24T04:00:00Z","v":41671,"vw":41.654174},{"c":41.52,"h":41.99,"l":41.46,"n":572,"o":41.94,"t":"2024-10-25T04:00:00Z","v":44776,"vw":41.696508},{"c":42.06,"h":42.1294,"l":41.84,"n":550,"o":41.84,"t":"2024-10-28T04:00:00Z","v":49013,"vw":42.038175},{"c":42.02,"h":42.02,"l":41.6443,"n":621,"o":41.85,"t":"2024-10-29T04:00:00Z","v":88870,"vw":41.906576},{"c":42.04,"h":42.49,"l":41.93,"n":544,"o":41.93,"t":"2024-10-30T04:00:00Z","v":49673,"vw":42.268741},{"c":41.47,"h":42.035,"l":41.47,"n":638,"o":42.02,"t":"2024-10-31T04:00:00Z","v":69699,"vw":41.709621},{"c":41.64,"h":41.97,"l":41.54,"n":619,"o":41.73,"t":"2024-11-01T04:00:00Z","v":59904,"vw":41.742961},{"c":41.78,"h":42.07,"l":41.5484,"n":751,"o":41.66,"t":"2024-11-04T05:00:00Z","v":75944,"vw":41.843768},{"c":42.47,"h":42.47,"l":41.72,"n":838,"o":41.73,"t":"2024-11-05T05:00:00Z","v":59043,"vw":42.195393},{"c":44.52,"h":44.535,"l":43.8406,"n":1220,"o":44.05,"t":"2024-11-06T05:00:00Z","v":121483,"vw":44.238577},{"c":44.48,"h":44.7799,"l":44.37,"n":1006,"o":44.65,"t":"2024-11-07T05:00:00Z","v":116665,"vw":44.564277},{"c":44.73,"h":44.7868,"l":44.3719,"n":813,"o":44.45,"t":"2024-11-08T05:00:00Z","v":132374,"vw":44.603106},{"c":45.24,"h":45.4566,"l":45,"n":860,"o":45.01,"t":"2024-11-11T05:00:00Z","v":86519,"vw":45.259949},{"c":44.63,"h":45.2599,"l":44.4901,"n":1283,"o":45,"t":"2024-11-12T05:00:00Z","v":90486,"vw":44.832795},{"c":44.36,"h":45,"l":44.32,"n":907,"o":44.92,"t":"2024-11-13T05:00:00Z","v":105965,"vw":44.734816},{"c":43.86,"h":44.65,"l":43.75,"n":954,"o":44.59,"t":"2024-11-14T05:00:00Z","v":97863,"vw":44.169698},{"c":43.29,"h":43.953,"l":43.1941,"n":779,"o":43.83,"t":"2024-11-15T05:00:00Z","v":167807,"vw":43.380862},{"c":43.4,"h":43.62,"l":43.28,"n":705,"o":43.37,"t":"2024-11-18T05:00:00Z","v":108202,"vw":43.383157},{"c":43.58,"h":43.58,"l":42.99,"n":646,"o":42.99,"t":"2024-11-19T05:00:00Z","v":69933,"vw":43.410303},{"c":43.71,"h":43.71,"l":43.23,"n":816,"o":43.59,"t":"2024-11-20T05:00:00Z","v":110762,"vw":43.499983},{"c":44.46,"h":44.566,"l":43.81,"n":1063,"o":43.92,"t":"2024-11-21T05:00:00Z","v":98560,"vw":44.313235},{"c":45.22,"h":45.2535,"l":44.61,"n":755,"o":44.61,"t":"2024-11-22T05:00:00Z","v":86880,"vw":45.10111},{"c":45.94,"h":46.298,"l":45.56,"n":1113,"o":45.65,"t":"2024-11-25T05:00:00Z","v":116022,"vw":46.029319},{"c":45.63,"h":45.86,"l":45.4435,"n":931,"o":45.86,"t":"2024-11-26T05:00:00Z","v":85251,"vw":45.652401},{"c":45.58,"h":45.995,"l":45.5461,"n":1112,"o":45.875,"t":"2024-11-27T05:00:00Z","v":294654,"vw":45.618809},{"c":45.73,"h":45.9991,"l":45.7,"n":404,"o":45.81,"t":"2024-11-29T05:00:00Z","v":180341,"vw":45.870402},{"c":45.69,"h":45.8,"l":45.44,"n":1100,"o":45.795,"t":"2024-12-02T05:00:00Z","v":331808,"vw":45.649551},{"c":45.5,"h":45.74,"l":45.37,"n":643,"o":45.74,"t":"2024-12-03T05:00:00Z","v":104432,"vw":45.482566},{"c":45.66,"h":45.72,"l":45.4,"n":764,"o":45.59,"t":"2024-12-04T05:00:00Z","v":133792,"vw":45.553656},{"c":45.21,"h":45.785,"l":45.165,"n":546,"o":45.615,"t":"2024-12-05T05:00:00Z","v":59638,"vw":45.44227},{"c":45.27,"h":45.5,"l":45.1405,"n":712,"o":45.5,"t":"2024-12-06T05:00:00Z","v":75591,"vw":45.257823},{"c":44.99,"h":45.6,"l":44.99,"n":607,"o":45.5,"t":"2024-12-09T05:00:00Z","v":87162,"vw":45.217317},{"c":44.7,"h":45.0616,"l":44.645,"n":596,"o":44.93,"t":"2024-12-10T05:00:00Z","v":105405,"vw":44.902493},{"c":45.01,"h":45.189,"l":44.82,"n":570,"o":45.05,"t":"2024-12-11T05:00:00Z","v":1297865,"vw":45.086681},{"c":44.55,"h":45.0381,"l":44.55,"n":633,"o":44.81,"t":"2024-12-12T05:00:00Z","v":71609,"vw":44.78586},{"c":44.28,"h":44.6095,"l":44.14,"n":527,"o":44.57,"t":"2024-12-13T05:00:00Z","v":66130,"vw":44.289975},{"c":44.48,"h":44.63,"l":44.23,"n":601,"o":44.38,"t":"2024-12-16T05:00:00Z","v":58892,"vw":44.523916},{"c":43.8,"h":44.23,"l":43.68,"n":1208,"o":44.07,"t":"2024-12-17T05:00:00Z","v":126270,"vw":43.833026},{"c":42.03,"h":44.045,"l":41.81,"n":1062,"o":44.01,"t":"2024-12-18T05:00:00Z","v":123866,"vw":43.598911},{"c":41.91,"h":42.62,"l":41.81,"n":1038,"o":42.53,"t":"2024-12-19T05:00:00Z","v":223296,"vw":42.221866},{"c":42.3,"h":42.7193,"l":41.5744,"n":1098,"o":41.64,"t":"2024-12-20T05:00:00Z","v":144592,"vw":42.303112},{"c":42.28,"h":42.29,"l":41.872,"n":1373,"o":42.23,"t":"2024-12-23T05:00:00Z","v":164084,"vw":42.099968},{"c":42.65,"h":42.65,"l":42.135,"n":429,"o":42.43,"t":"2024-12-24T05:00:00Z","v":56028,"vw":42.416747},{"c":42.87,"h":42.91,"l":42.3801,"n":1045,"o":42.53,"t":"2024-12-26T05:00:00Z","v":114690,"vw":42.729797},{"c":42.34,"h":42.79,"l":42.0185,"n":831,"o":42.71,"t":"2024-12-27T05:00:00Z","v":105871,"vw":42.277326},{"c":41.99,"h":42.19,"l":41.48,"n":869,"o":42,"t":"2024-12-30T05:00:00Z","v":102743,"vw":41.951416},{"c":42.05,"h":42.4199,"l":41.895,"n":758,"o":42.28,"t":"2024-12-31T05:00:00Z","v":166656,"vw":42.084061},{"c":42.02,"h":42.555,"l":41.7944,"n":823,"o":42.52,"t":"2025-01-02T05:00:00Z","v":75313,"vw":42.157438},{"c":42.61,"h":42.61,"l":41.98,"n":726,"o":42.21,"t":"2025-01-03T05:00:00Z","v":79829,"vw":42.338418},{"c":42.66,"h":43.114,"l":42.6,"n":817,"o":43.03,"t":"2025-01-06T05:00:00Z","v":111467,"vw":42.895054},{"c":42.34,"h":42.9055,"l":42.102,"n":730,"o":42.78,"t":"2025-01-07T05:00:00Z","v":108511,"vw":42.383414},{"c":42.265,"h":42.2953,"l":41.719,"n":808,"o":42.12,"t":"2025-01-08T05:00:00Z","v":82980,"vw":42.082221},{"c":41.54,"h":41.78,"l":41.3025,"n":701,"o":41.77,"t":"2025-01-10T05:00:00Z","v":114826,"vw":41.556951},{"c":41.76,"h":41.76,"l":41.1,"n":824,"o":41.28,"t":"2025-01-13T05:00:00Z","v":122894,"vw":41.458806},{"c":42.25,"h":42.295,"l":41.82,"n":649,"o":42.02,"t":"2025-01-14T05:00:00Z","v":72520,"vw":42.098863},{"c":42.95,"h":43.23,"l":42.7722,"n":725,"o":43.23,"t":"2025-01-15T05:00:00Z","v":82468,"vw":42.97304},{"c":43.1,"h":43.23,"l":42.7307,"n":813,"o":42.87,"t":"2025-01-16T05:00:00Z","v":103833,"vw":43.02784},{"c":43.32,"h":43.4799,"l":43.19,"n":737,"o":43.46,"t":"2025-01-17T05:00:00Z","v":125236,"vw":43.361776},{"c":44.02,"h":44.0495,"l":43.52,"n":899,"o":43.52,"t":"2025-01-21T05:00:00Z","v":311037,"vw":43.981059},{"c":43.83,"h":44.09,"l":43.76,"n":857,"o":44.01,"t":"2025-01-22T05:00:00Z","v":113833,"vw":43.857324},{"c":43.97,"h":43.97,"l":43.5155,"n":629,"o":43.68,"t":"2025-01-23T05:00:00Z","v":172297,"vw":43.832292},{"c":43.84,"h":44.07,"l":43.7443,"n":547,"o":43.92,"t":"2025-01-24T05:00:00Z","v":118157,"vw":43.835893},{"c":43.35,"h":43.8378,"l":43.1501,"n":677,"o":43.34,"t":"2025-01-27T05:00:00Z","v":103056,"vw":43.354272},{"c":43.52,"h":43.63,"l":43.2445,"n":617,"o":43.51,"t":"2025-01-28T05:00:00Z","v":71130,"vw":43.446809},{"c":43.4,"h":43.7399,"l":43.1599,"n":875,"o":43.59,"t":"2025-01-29T05:00:00Z","v":99891,"vw":43.520553},{"c":43.8706,"h":44.1199,"l":43.65,"n":872,"o":43.73,"t":"2025-01-30T05:00:00Z","v":56519,"vw":43.925307},{"c":43.54,"h":44.14,"l":43.3853,"n":1192,"o":43.93,"t":"2025-01-31T05:00:00Z","v":124128,"vw":43.753793},{"c":42.94,"h":43.26,"l":42.4009,"n":1495,"o":42.555,"t":"2025-02-03T05:00:00Z","v":273809,"vw":43.090563},{"c":43.37,"h":43.41,"l":42.9217,"n":904,"o":42.965,"t":"2025-02-04T05:00:00Z","v":76540,"vw":43.235642},{"c":43.88,"h":43.88,"l":43.3816,"n":809,"o":43.51,"t":"2025-02-05T05:00:00Z","v":72140,"vw":43.692517},{"c":43.81,"h":44.0784,"l":43.505,"n":877,"o":44.01,"t":"2025-02-06T05:00:00Z","v":829742,"vw":43.900445},{"c":43.26,"h":43.87,"l":43.22,"n":646,"o":43.87,"t":"2025-02-07T05:00:00Z","v":87657,"vw":43.44048},{"c":43.37,"h":43.66,"l":43.21,"n":905,"o":43.66,"t":"2025-02-10T05:00:00Z","v":80065,"vw":43.398339},{"c":43.11,"h":43.3,"l":43.0056,"n":512,"o":43.07,"t":"2025-02-11T05:00:00Z","v":66871,"vw":43.095436},{"c":42.83,"h":42.9115,"l":42.5563,"n":581,"o":42.63,"t":"2025-02-12T05:00:00Z","v":77698,"vw":42.704461},{"c":43.27,"h":43.29,"l":42.8901,"n":509,"o":42.98,"t":"2025-02-13T05:00:00Z","v":71812,"vw":43.058069},{"c":43.27,"h":43.5413,"l":43.2,"n":549,"o":43.48,"t":"2025-02-14T05:00:00Z","v":70797,"vw":43.307692},{"c":43.54,"h":43.56,"l":43.27,"n":893,"o":43.47,"t":"2025-02-18T05:00:00Z","v":89473,"vw":43.41563},{"c":43.33,"h":43.45,"l":43.1001,"n":528,"o":43.28,"t":"2025-02-19T05:00:00Z","v":62768,"vw":43.309217},{"c":42.89,"h":43.35,"l":42.59,"n":1253,"o":43.28,"t":"2025-02-20T05:00:00Z","v":146208,"vw":42.860535},{"c":41.65,"h":43.16,"l":41.58,"n":1181,"o":43.16,"t":"2025-02-21T05:00:00Z","v":97137,"vw":42.041217},{"c":41.52,"h":41.83,"l":41.2792,"n":866,"o":41.83,"t":"2025-02-24T05:00:00Z","v":216941,"vw":41.569844},{"c":41.36,"h":41.67,"l":41.0179,"n":691,"o":41.51,"t":"2025-02-25T05:00:00Z","v":86686,"vw":41.314516},{"c":41.455,"h":41.98,"l":41.35,"n":756,"o":41.53,"t":"2025-02-26T05:00:00Z","v":113496,"vw":41.580462},{"c":40.88,"h":41.64,"l":40.86,"n":1239,"o":41.64,"t":"2025-02-27T05:00:00Z","v":159128,"vw":41.109771},{"c":41.26,"h":41.26,"l":40.59,"n":918,"o":40.88,"t":"2025-02-28T05:00:00Z","v":228171,"vw":40.960162},{"c":40.12,"h":41.43,"l":39.96,"n":880,"o":41.43,"t":"2025-03-03T05:00:00Z","v":128892,"vw":40.837611},{"c":39.61,"h":40.2119,"l":39.0007,"n":1008,"o":39.66,"t":"2025-03-04T05:00:00Z","v":192851,"vw":39.535946},{"c":40.06,"h":40.1103,"l":39.3015,"n":1261,"o":39.62,"t":"2025-03-05T05:00:00Z","v":308262,"vw":39.763108},{"c":39.36,"h":39.955,"l":39.1951,"n":825,"o":39.49,"t":"2025-03-06T05:00:00Z","v":167436,"vw":39.541621},{"c":39.63,"h":39.755,"l":38.6907,"n":877,"o":39.41,"t":"2025-03-07T05:00:00Z","v":124751,"vw":39.349134},{"c":38.575,"h":39.2842,"l":38.25,"n":992,"o":39.02,"t":"2025-03-10T04:00:00Z","v":145639,"vw":38.795294},{"c":38.48,"h":38.93,"l":38.09,"n":1904,"o":38.59,"t":"2025-03-11T04:00:00Z","v":279370,"vw":38.44388},{"c":38.54,"h":38.94,"l":38.2201,"n":962,"o":38.925,"t":"2025-03-12T04:00:00Z","v":120194,"vw":38.592306},{"c":37.84,"h":38.5099,"l":37.66,"n":821,"o":38.46,"t":"2025-03-13T04:00:00Z","v":229519,"vw":38.001701},{"c":38.83,"h":38.8332,"l":38.16,"n":781,"o":38.23,"t":"2025-03-14T04:00:00Z","v":178493,"vw":38.693076},{"c":39.355,"h":39.51,"l":38.54,"n":886,"o":38.71,"t":"2025-03-17T04:00:00Z","v":143130,"vw":39.180888},{"c":38.87,"h":39.12,"l":38.74,"n":1272,"o":38.98,"t":"2025-03-18T04:00:00Z","v":151868,"vw":38.8874},{"c":39.5,"h":39.71,"l":38.9048,"n":841,"o":39.04,"t":"2025-03-19T04:00:00Z","v":162773,"vw":39.436644},{"c":39.25,"h":39.66,"l":39.1189,"n":1032,"o":39.28,"t":"2025-03-20T04:00:00Z","v":174229,"vw":39.409382},{"c":39.05,"h":39.1366,"l":38.62,"n":859,"o":38.79,"t":"2025-03-21T04:00:00Z","v":125351,"vw":38.965158},{"c":40.02,"h":40.0734,"l":39.52,"n":1121,"o":39.52,"t":"2025-03-24T04:00:00Z","v":267437,"vw":39.844481},{"c":39.89,"h":40.17,"l":39.73,"n":885,"o":40.02,"t":"2025-03-25T04:00:00Z","v":111405,"vw":39.928579},{"c":39.5,"h":40.0769,"l":39.3701,"n":957,"o":39.84,"t":"2025-03-26T04:00:00Z","v":104100,"vw":39.623209},{"c":39.26,"h":39.621,"l":39.12,"n":575,"o":39.39,"t":"2025-03-27T04:00:00Z","v":111452,"vw":39.275223},{"c":38.48,"h":39.35,"l":38.2667,"n":802,"o":39.16,"t":"2025-03-28T04:00:00Z","v":104454,"vw":38.586031},{"c":38.41,"h":38.65,"l":37.5593,"n":1053,"o":37.93,"t":"2025-03-31T04:00:00Z","v":132073,"vw":38.233882},{"c":38.58,"h":38.7794,"l":37.9677,"n":1409,"o":38.31,"t":"2025-04-01T04:00:00Z","v":237334,"vw":38.394278},{"c":39.23,"h":39.3,"l":38.16,"n":1194,"o":38.16,"t":"2025-04-02T04:00:00Z","v":124537,"vw":38.834563},{"c":36.53,"h":37.4998,"l":36.49,"n":1098,"o":37.26,"t":"2025-04-03T04:00:00Z","v":283921,"vw":36.756154},{"c":34.75,"h":35.47,"l":33.92,"n":1886,"o":35.09,"t":"2025-04-04T04:00:00Z","v":423226,"vw":34.714136},{"c":34.35,"h":35.9299,"l":32.905,"n":1705,"o":33.48,"t":"2025-04-07T04:00:00Z","v":468333,"vw":34.328271},{"c":33.46,"h":35.64,"l":33.01,"n":1644,"o":35.64,"t":"2025-04-08T04:00:00Z","v":279284,"vw":34.10953},{"c":36.61,"h":36.83,"l":32.9721,"n":2130,"o":33.1,"t":"2025-04-09T04:00:00Z","v":434837,"vw":34.194056},{"c":35.03,"h":35.57,"l":34.1626,"n":1015,"o":35.57,"t":"2025-04-10T04:00:00Z","v":185387,"vw":34.917151},{"c":35.48,"h":35.53,"l":34.4,"n":1307,"o":34.87,"t":"2025-04-11T04:00:00Z","v":170825,"vw":35.065039},{"c":35.91,"h":36.24,"l":35.3479,"n":1039,"o":36.24,"t":"2025-04-14T04:00:00Z","v":140567,"vw":35.851426},{"c":35.9,"h":36.3889,"l":35.77,"n":1128,"o":35.98,"t":"2025-04-15T04:00:00Z","v":237708,"vw":36.022693},{"c":35.49,"h":35.95,"l":35.1053,"n":1426,"o":35.58,"t":"2025-04-16T04:00:00Z","v":223468,"vw":35.635838},{"c":35.82,"h":36.04,"l":35.54,"n":1167,"o":35.59,"t":"2025-04-17T04:00:00Z","v":516142,"vw":35.888779},{"c":35.06,"h":35.55,"l":34.7,"n":1057,"o":35.55,"t":"2025-04-21T04:00:00Z","v":234663,"vw":34.932523},{"c":35.93,"h":36.06,"l":35.39,"n":955,"o":35.39,"t":"2025-04-22T04:00:00Z","v":129869,"vw":35.743668},{"c":36.51,"h":37.59,"l":36.4,"n":1065,"o":37.01,"t":"2025-04-23T04:00:00Z","v":259256,"vw":36.714684},{"c":37.3,"h":37.31,"l":36.47,"n":978,"o":36.57,"t":"2025-04-24T04:00:00Z","v":188984,"vw":37.082587},{"c":37.25,"h":37.32,"l":36.93,"n":875,"o":37.11,"t":"2025-04-25T04:00:00Z","v":105553,"vw":37.141361},{"c":37.41,"h":37.6593,"l":37.0204,"n":1003,"o":37.41,"t":"2025-04-28T04:00:00Z","v":215384,"vw":37.31057},{"c":37.64,"h":37.75,"l":37.1195,"n":893,"o":37.41,"t":"2025-04-29T04:00:00Z","v":130912,"vw":37.537572},{"c":37.44,"h":37.48,"l":36.65,"n":869,"o":37.06,"t":"2025-04-30T04:00:00Z","v":204081,"vw":37.095199},{"c":37.65,"h":38.0242,"l":37.33,"n":779,"o":37.63,"t":"2025-05-01T04:00:00Z","v":187973,"vw":37.807879},{"c":38.54,"h":38.623,"l":38.115,"n":754,"o":38.18,"t":"2025-05-02T04:00:00Z","v":118510,"vw":38.348226},{"c":38.3,"h":38.6296,"l":38.13,"n":1946,"o":38.13,"t":"2025-05-05T04:00:00Z","v":323673,"vw":38.508477},{"c":38,"h":38.2715,"l":37.8234,"n":867,"o":37.92,"t":"2025-05-06T04:00:00Z","v":120504,"vw":38.101777},{"c":38.18,"h":38.45,"l":37.93,"n":1054,"o":38.16,"t":"2025-05-07T04:00:00Z","v":174709,"vw":38.141927},{"c":38.81,"h":39.135,"l":38.3765,"n":1099,"o":38.56,"t":"2025-05-08T04:00:00Z","v":215183,"vw":38.849033},{"c":38.76,"h":39.11,"l":38.63,"n":804,"o":38.89,"t":"2025-05-09T04:00:00Z","v":100047,"vw":38.791231},{"c":40.15,"h":40.3846,"l":39.8,"n":3447,"o":40.19,"t":"2025-05-12T04:00:00Z","v":499927,"vw":40.033524},{"c":40.32,"h":40.5,"l":40.296,"n":542,"o":40.38,"t":"2025-05-13T04:00:00Z","v":86939,"vw":40.425716},{"c":40.1,"h":40.295,"l":40.07,"n":674,"o":40.25,"t":"2025-05-14T04:00:00Z","v":155082,"vw":40.166376},{"c":40.2,"h":40.27,"l":39.8,"n":789,"o":39.96,"t":"2025-05-15T04:00:00Z","v":222302,"vw":40.110914},{"c":40.62,"h":40.67,"l":40.2207,"n":1235,"o":40.27,"t":"2025-05-16T04:00:00Z","v":110462,"vw":40.465688},{"c":40.44,"h":40.44,"l":39.97,"n":1329,"o":39.97,"t":"2025-05-19T04:00:00Z","v":141415,"vw":40.31181},{"c":40.39,"h":40.51,"l":40.19,"n":1539,"o":40.32,"t":"2025-05-20T04:00:00Z","v":218991,"vw":40.364636},{"c":39.27,"h":40.06,"l":39.22,"n":1394,"o":39.98,"t":"2025-05-21T04:00:00Z","v":125353,"vw":39.664148},{"c":39.25,"h":39.4891,"l":39.02,"n":1304,"o":39.19,"t":"2025-05-22T04:00:00Z","v":114688,"vw":39.259018},{"c":39.2,"h":39.3,"l":38.6,"n":1131,"o":38.6,"t":"2025-05-23T04:00:00Z","v":126521,"vw":39.138185},{"c":40.08,"h":40.105,"l":39.51,"n":1228,"o":39.82,"t":"2025-05-27T04:00:00Z","v":117501,"vw":39.936546},{"c":39.64,"h":40.14,"l":39.6139,"n":1208,"o":40.05,"t":"2025-05-28T04:00:00Z","v":119607,"vw":39.848744},{"c":39.74,"h":40.1,"l":39.45,"n":1505,"o":39.93,"t":"2025-05-29T04:00:00Z","v":190048,"vw":39.746177},{"c":39.56,"h":39.78,"l":39.331,"n":1020,"o":39.53,"t":"2025-05-30T04:00:00Z","v":89609,"vw":39.590725},{"c":39.63,"h":39.63,"l":39.1458,"n":761,"o":39.62,"t":"2025-06-02T04:00:00Z","v":86933,"vw":39.47812},{"c":40.19,"h":40.28,"l":39.62,"n":1566,"o":39.69,"t":"2025-06-03T04:00:00Z","v":167681,"vw":40.074788},{"c":40.11,"h":40.332,"l":40.11,"n":895,"o":40.26,"t":"2025-06-04T04:00:00Z","v":184377,"vw":40.254954},{"c":40.14,"h":40.41,"l":39.92,"n":1293,"o":40.27,"t":"2025-06-05T04:00:00Z","v":171735,"vw":40.262657},{"c":40.62,"h":40.71,"l":40.47,"n":941,"o":40.53,"t":"2025-06-06T04:00:00Z","v":91197,"vw":40.575606},{"c":40.81,"h":41.02,"l":40.68,"n":783,"o":40.78,"t":"2025-06-09T04:00:00Z","v":69773,"vw":40.85829},{"c":41.005,"h":41.1897,"l":40.87,"n":735,"o":40.87,"t":"2025-06-10T04:00:00Z","v":73816,"vw":41.035137},{"c":40.82,"h":41.22,"l":40.7746,"n":853,"o":41.09,"t":"2025-06-11T04:00:00Z","v":106485,"vw":41.04521},{"c":40.77,"h":40.7792,"l":40.4826,"n":833,"o":40.61,"t":"2025-06-12T04:00:00Z","v":79151,"vw":40.671065},{"c":40.1,"h":40.58,"l":39.945,"n":1038,"o":40.33,"t":"2025-06-13T04:00:00Z","v":123378,"vw":40.309514},{"c":40.44,"h":40.66,"l":40.2385,"n":665,"o":40.4,"t":"2025-06-16T04:00:00Z","v":130486,"vw":40.475811},{"c":40.02,"h":40.36,"l":40.0001,"n":737,"o":40.13,"t":"2025-06-17T04:00:00Z","v":90394,"vw":40.170485},{"c":40.18,"h":40.5,"l":39.9,"n":814,"o":40.08,"t":"2025-06-18T04:00:00Z","v":104389,"vw":40.330072},{"c":40.18,"h":40.65,"l":40.011,"n":972,"o":40.65,"t":"2025-06-20T04:00:00Z","v":121765,"vw":40.274879},{"c":40.57,"h":40.57,"l":39.79,"n":825,"o":40.18,"t":"2025-06-23T04:00:00Z","v":113292,"vw":40.323118},{"c":41.02,"h":41.11,"l":40.7113,"n":713,"o":40.8,"t":"2025-06-24T04:00:00Z","v":113944,"vw":41.016727},{"c":40.63,"h":41.02,"l":40.63,"n":787,"o":41.02,"t":"2025-06-25T04:00:00Z","v":115669,"vw":40.751145},{"c":41.29,"h":41.29,"l":40.62,"n":1195,"o":40.845,"t":"2025-06-26T04:00:00Z","v":134007,"vw":40.995639},{"c":41.31,"h":41.61,"l":41.06,"n":1223,"o":41.36,"t":"2025-06-27T04:00:00Z","v":246400,"vw":41.457166},{"c":41.33,"h":41.4698,"l":41.26,"n":1652,"o":41.45,"t":"2025-06-30T04:00:00Z","v":160748,"vw":41.357787},{"c":41.74,"h":42.15,"l":41.14,"n":1162,"o":41.14,"t":"2025-07-01T04:00:00Z","v":158080,"vw":41.850318},{"c":42.2,"h":42.23,"l":41.6428,"n":732,"o":41.74,"t":"2025-07-02T04:00:00Z","v":87667,"vw":42.006665},{"c":42.52,"h":42.6,"l":42.29,"n":455,"o":42.29,"t":"2025-07-03T04:00:00Z","v":49238,"vw":42.495601},{"c":42.02,"h":42.52,"l":41.7933,"n":837,"o":42.21,"t":"2025-07-07T04:00:00Z","v":130616,"vw":42.075255},{"c":42.25,"h":42.5,"l":42.06,"n":723,"o":42.07,"t":"2025-07-08T04:00:00Z","v":69645,"vw":42.326268},{"c":42.52,"h":42.55,"l":42.1792,"n":682,"o":42.4,"t":"2025-07-09T04:00:00Z","v":56319,"vw":42.407571},{"c":42.78,"h":42.99,"l":42.47,"n":641,"o":42.52,"t":"2025-07-10T04:00:00Z","v":85041,"vw":42.688877},{"c":42.31,"h":42.52,"l":42.2605,"n":482,"o":42.39,"t":"2025-07-11T04:00:00Z","v":143858,"vw":42.380048},{"c":42.46,"h":42.495,"l":42.16,"n":614,"o":42.16,"t":"2025-07-14T04:00:00Z","v":66613,"vw":42.396837},{"c":41.73,"h":42.61,"l":41.73,"n":871,"o":42.61,"t":"2025-07-15T04:00:00Z","v":92801,"vw":42.135664},{"c":42.02,"h":42.06,"l":41.389,"n":664,"o":41.91,"t":"2025-07-16T04:00:00Z","v":104419,"vw":41.897821},{"c":42.46,"h":42.56,"l":41.97,"n":757,"o":41.97,"t":"2025-07-17T04:00:00Z","v":54958,"vw":42.343887},{"c":42.35,"h":42.69,"l":42.24,"n":983,"o":42.69,"t":"2025-07-18T04:00:00Z","v":87490,"vw":42.35012},{"c":42.12,"h":42.6,"l":42.09,"n":1054,"o":42.6,"t":"2025-07-21T04:00:00Z","v":178798,"vw":42.385305},{"c":42.6,"h":42.67,"l":42.11,"n":1038,"o":42.11,"t":"2025-07-22T04:00:00Z","v":506658,"vw":42.548936},{"c":43.01,"h":43.06,"l":42.7635,"n":775,"o":42.8,"t":"2025-07-23T04:00:00Z","v":95853,"vw":42.959179},{"c":42.65,"h":42.99,"l":42.63,"n":823,"o":42.89,"t":"2025-07-24T04:00:00Z","v":133096,"vw":42.774527},{"c":42.89,"h":42.91,"l":42.499,"n":779,"o":42.79,"t":"2025-07-25T04:00:00Z","v":195053,"vw":42.816279},{"c":42.77,"h":43.01,"l":42.72,"n":1131,"o":43.01,"t":"2025-07-28T04:00:00Z","v":134931,"vw":42.821914},{"c":42.58,"h":42.96,"l":42.4901,"n":587,"o":42.92,"t":"2025-07-29T04:00:00Z","v":63687,"vw":42.699922},{"c":42.5,"h":43.01,"l":42.25,"n":874,"o":42.66,"t":"2025-07-30T04:00:00Z","v":118568,"vw":42.691167},{"c":42.02,"h":42.6281,"l":41.97,"n":667,"o":42.41,"t":"2025-07-31T04:00:00Z","v":74473,"vw":42.267627},{"c":41.34,"h":41.6,"l":40.79,"n":1525,"o":41.35,"t":"2025-08-01T04:00:00Z","v":176294,"vw":41.251012},{"c":42.07,"h":42.07,"l":41.5416,"n":698,"o":41.72,"t":"2025-08-04T04:00:00Z","v":83364,"vw":41.837531},{"c":42.04,"h":42.3747,"l":41.6583,"n":598,"o":42.03,"t":"2025-08-05T04:00:00Z","v":60540,"vw":41.927604},{"c":42.02,"h":42.09,"l":41.8,"n":1043,"o":42.09,"t":"2025-08-06T04:00:00Z","v":133148,"vw":41.960844},{"c":41.9,"h":42.345,"l":41.7279,"n":528,"o":42.34,"t":"2025-08-07T04:00:00Z","v":64282,"vw":41.91263},{"c":41.9,"h":42.2,"l":41.88,"n":457,"o":42.15,"t":"2025-08-08T04:00:00Z","v":45298,"vw":42.029067},{"c":41.83,"h":42.2056,"l":41.7571,"n":694,"o":41.99,"t":"2025-08-11T04:00:00Z","v":79047,"vw":41.943934},{"c":42.94,"h":42.96,"l":42.06,"n":934,"o":42.06,"t":"2025-08-12T04:00:00Z","v":201549,"vw":42.569837},{"c":43.8,"h":43.83,"l":43.15,"n":682,"o":43.15,"t":"2025-08-13T04:00:00Z","v":71584,"vw":43.485446},{"c":43.28,"h":43.315,"l":42.9675,"n":1110,"o":43.29,"t":"2025-08-14T04:00:00Z","v":121199,"vw":43.19806},{"c":43.09,"h":43.3,"l":42.97,"n":500,"o":43.3,"t":"2025-08-15T04:00:00Z","v":112711,"vw":43.097686},{"c":43.22,"h":43.29,"l":43.02,"n":789,"o":43.02,"t":"2025-08-18T04:00:00Z","v":163717,"vw":43.170985},{"c":43.06,"h":43.48,"l":42.9601,"n":1249,"o":43.15,"t":"2025-08-19T04:00:00Z","v":216470,"vw":43.160731},{"c":42.89,"h":43.0588,"l":42.646,"n":657,"o":43.02,"t":"2025-08-20T04:00:00Z","v":57668,"vw":42.854483},{"c":42.91,"h":43.01,"l":42.6008,"n":979,"o":42.65,"t":"2025-08-21T04:00:00Z","v":143153,"vw":42.853933},{"c":44.33,"h":44.48,"l":43.09,"n":890,"o":43.09,"t":"2025-08-22T04:00:00Z","v":82775,"vw":44.258318},{"c":43.98,"h":44.2472,"l":43.96,"n":641,"o":44.16,"t":"2025-08-25T04:00:00Z","v":90575,"vw":44.116353},{"c":44.15,"h":44.31,"l":43.97,"n":973,"o":43.97,"t":"2025-08-26T04:00:00Z","v":119389,"vw":44.128585},{"c":44.495,"h":44.57,"l":44.14,"n":780,"o":44.14,"t":"2025-08-27T04:00:00Z","v":95649,"vw":44.479226},{"c":44.59,"h":44.65,"l":44.33,"n":795,"o":44.65,"t":"2025-08-28T04:00:00Z","v":80818,"vw":44.49424},{"c":44.32,"h":44.7045,"l":44.2097,"n":605,"o":44.65,"t":"2025-08-29T04:00:00Z","v":77024,"vw":44.340385},{"c":44.12,"h":44.15,"l":43.7204,"n":1129,"o":43.82,"t":"2025-09-02T04:00:00Z","v":111902,"vw":43.977134},{"c":44.07,"h":44.33,"l":43.89,"n":611,"o":44.1,"t":"2025-09-03T04:00:00Z","v":53970,"vw":44.079426},{"c":44.67,"h":44.67,"l":44.125,"n":673,"o":44.26,"t":"2025-09-04T04:00:00Z","v":93779,"vw":44.421705},{"c":44.95,"h":45.2858,"l":44.53,"n":685,"o":45,"t":"2025-09-05T04:00:00Z","v":59634,"vw":44.848735},{"c":45.045,"h":45.12,"l":44.68,"n":650,"o":45.12,"t":"2025-09-08T04:00:00Z","v":396249,"vw":44.924066},{"c":44.7,"h":44.99,"l":44.5509,"n":627,"o":44.99,"t":"2025-09-09T04:00:00Z","v":73653,"vw":44.686194},{"c":44.65,"h":44.95,"l":44.4633,"n":671,"o":44.78,"t":"2025-09-10T04:00:00Z","v":59567,"vw":44.659987},{"c":45.43,"h":45.45,"l":44.73,"n":585,"o":44.73,"t":"2025-09-11T04:00:00Z","v":91940,"vw":45.15285},{"c":44.98,"h":45.36,"l":44.9501,"n":627,"o":45.36,"t":"2025-09-12T04:00:00Z","v":261136,"vw":45.131199},{"c":45.03,"h":45.26,"l":44.9801,"n":623,"o":45.18,"t":"2025-09-15T04:00:00Z","v":87087,"vw":45.119215},{"c":44.85,"h":44.9002,"l":44.5362,"n":850,"o":44.885,"t":"2025-09-16T04:00:00Z","v":74948,"vw":44.725768},{"c":44.86,"h":45.53,"l":44.64,"n":933,"o":44.96,"t":"2025-09-17T04:00:00Z","v":183629,"vw":45.128349},{"c":45.65,"h":45.73,"l":44.97,"n":771,"o":45.16,"t":"2025-09-18T04:00:00Z","v":94117,"vw":45.540757},{"c":45.34,"h":45.72,"l":45.2139,"n":735,"o":45.72,"t":"2025-09-19T04:00:00Z","v":82653,"vw":45.382293},{"c":45.41,"h":45.4963,"l":45.1014,"n":785,"o":45.19,"t":"2025-09-22T04:00:00Z","v":62790,"vw":45.323834},{"c":45.31,"h":45.88,"l":45.25,"n":592,"o":45.45,"t":"2025-09-23T04:00:00Z","v":111789,"vw":45.551758},{"c":44.91,"h":45.4603,"l":44.8966,"n":786,"o":45.39,"t":"2025-09-24T04:00:00Z","v":72431,"vw":45.14713},{"c":44.47,"h":44.69,"l":44.2401,"n":718,"o":44.5,"t":"2025-09-25T04:00:00Z","v":90032,"vw":44.487033},{"c":44.98,"h":45.03,"l":44.6169,"n":1144,"o":44.67,"t":"2025-09-26T04:00:00Z","v":95530,"vw":44.851823},{"c":44.98,"h":45.33,"l":44.8201,"n":733,"o":45.33,"t":"2025-09-29T04:00:00Z","v":79555,"vw":44.945094},{"c":45.08,"h":45.16,"l":44.6275,"n":837,"o":44.94,"t":"2025-09-30T04:00:00Z","v":102825,"vw":44.781191},{"c":45.27,"h":45.3266,"l":44.78,"n":804,"o":44.78,"t":"2025-10-01T04:00:00Z","v":96283,"vw":45.147221},{"c":45.48,"h":45.51,"l":45.13,"n":1145,"o":45.36,"t":"2025-10-02T04:00:00Z","v":109296,"vw":45.391265},{"c":45.71,"h":46.0495,"l":45.62,"n":960,"o":45.7,"t":"2025-10-03T04:00:00Z","v":80316,"vw":45.763047},{"c":45.81,"h":46.11,"l":45.65,"n":1077,"o":46.11,"t":"2025-10-06T04:00:00Z","v":74722,"vw":45.897476},{"c":45.29,"h":45.97,"l":45.14,"n":965,"o":45.86,"t":"2025-10-07T04:00:00Z","v":69520,"vw":45.442544},{"c":45.75,"h":45.81,"l":45.28,"n":779,"o":45.52,"t":"2025-10-08T04:00:00Z","v":92612,"vw":45.641076},{"c":45.34,"h":45.735,"l":45.22,"n":1194,"o":45.69,"t":"2025-10-09T04:00:00Z","v":136592,"vw":45.493801},{"c":43.95,"h":45.6081,"l":43.95,"n":1389,"o":45.42,"t":"2025-10-10T04:00:00Z","v":113695,"vw":44.590072},{"c":44.93,"h":45.07,"l":44.615,"n":739,"o":44.615,"t":"2025-10-13T04:00:00Z","v":61773,"vw":44.8456},{"c":45.39,"h":45.69,"l":44.35,"n":1748,"o":44.35,"t":"2025-10-14T04:00:00Z","v":302128,"vw":45.08873},{"c":45.66,"h":46.14,"l":45.27,"n":1262,"o":45.88,"t":"2025-10-15T04:00:00Z","v":136657,"vw":45.817872},{"c":44.96,"h":45.87,"l":44.79,"n":1258,"o":45.87,"t":"2025-10-16T04:00:00Z","v":99674,"vw":45.116932},{"c":44.88,"h":45.0699,"l":44.56,"n":1719,"o":44.79,"t":"2025-10-17T04:00:00Z","v":203368,"vw":44.800059},{"c":45.5,"h":45.5951,"l":45.24,"n":748,"o":45.24,"t":"2025-10-20T04:00:00Z","v":54569,"vw":45.466875},{"c":45.57,"h":45.7899,"l":45.2215,"n":794,"o":45.37,"t":"2025-10-21T04:00:00Z","v":78442,"vw":45.554407},{"c":44.98,"h":45.5599,"l":44.72,"n":863,"o":45.4,"t":"2025-10-22T04:00:00Z","v":144679,"vw":44.967278},{"c":45.615,"h":45.7,"l":45.1238,"n":1218,"o":45.23,"t":"2025-10-23T04:00:00Z","v":87952,"vw":45.506147},{"c":46.06,"h":46.33,"l":46.05,"n":1003,"o":46.23,"t":"2025-10-24T04:00:00Z","v":73312,"vw":46.149236},{"c":46.24,"h":46.54,"l":46.11,"n":831,"o":46.54,"t":"2025-10-27T04:00:00Z","v":84124,"vw":46.254907},{"c":45.93,"h":46.26,"l":45.8495,"n":992,"o":46.26,"t":"2025-10-28T04:00:00Z","v":1201814,"vw":45.947799},{"c":45.55,"h":46.195,"l":45.31,"n":1066,"o":45.92,"t":"2025-10-29T04:00:00Z","v":139793,"vw":45.656403},{"c":45.13,"h":45.76,"l":45.13,"n":1008,"o":45.23,"t":"2025-10-30T04:00:00Z","v":103307,"vw":45.429223},{"c":45.32,"h":45.42,"l":44.9701,"n":1205,"o":45.2,"t":"2025-10-31T04:00:00Z","v":106057,"vw":45.2064},{"c":45.25,"h":45.45,"l":44.655,"n":959,"o":45.45,"t":"2025-11-03T05:00:00Z","v":125257,"vw":45.10421},{"c":44.55,"h":44.98,"l":44.515,"n":1021,"o":44.53,"t":"2025-11-04T05:00:00Z","v":108187,"vw":44.739897},{"c":45.13,"h":45.335,"l":44.6934,"n":889,"o":44.79,"t":"2025-11-05T05:00:00Z","v":141055,"vw":45.091816},{"c":44.46,"h":45.12,"l":44.3727,"n":830,"o":45.07,"t":"2025-11-06T05:00:00Z","v":127725,"vw":44.68105},{"c":44.89,"h":44.895,"l":44,"n":757,"o":44.04,"t":"2025-11-07T05:00:00Z","v":71462,"vw":44.447318},{"c":45.34,"h":45.54,"l":45,"n":924,"o":45.54,"t":"2025-11-10T05:00:00Z","v":104873,"vw":45.3481},{"c":45.41,"h":45.515,"l":45.2,"n":833,"o":45.34,"t":"2025-11-11T05:00:00Z","v":59306,"vw":45.393511},{"c":45.4,"h":45.7891,"l":45.39,"n":1142,"o":45.47,"t":"2025-11-12T05:00:00Z","v":126962,"vw":45.523145},{"c":44.375,"h":45.2299,"l":44.2535,"n":1058,"o":45.14,"t":"2025-11-13T05:00:00Z","v":81303,"vw":44.765705},{"c":44.3,"h":44.585,"l":43.71,"n":1574,"o":43.71,"t":"2025-11-14T05:00:00Z","v":154413,"vw":44.347404},{"c":43.46,"h":44.36,"l":43.34,"n":2186,"o":44.2,"t":"2025-11-17T05:00:00Z","v":210703,"vw":43.777745},{"c":43.64,"h":43.8517,"l":43.15,"n":1080,"o":43.27,"t":"2025-11-18T05:00:00Z","v":345560,"vw":43.634213},{"c":43.67,"h":44.03,"l":43.5,"n":1323,"o":43.64,"t":"2025-11-19T05:00:00Z","v":115138,"vw":43.728806},{"c":42.93,"h":44.569,"l":42.87,"n":763,"o":44.34,"t":"2025-11-20T05:00:00Z","v":206393,"vw":43.361994},{"c":44.1,"h":44.2763,"l":43.1,"n":840,"o":43.1,"t":"2025-11-21T05:00:00Z","v":248347,"vw":43.81485},{"c":44.71,"h":44.77,"l":44.21,"n":1158,"o":44.34,"t":"2025-11-24T05:00:00Z","v":151920,"vw":44.650255},{"c":45.63,"h":45.73,"l":44.72,"n":1402,"o":44.72,"t":"2025-11-25T05:00:00Z","v":133328,"vw":45.374844},{"c":45.955,"h":46.27,"l":45.635,"n":1214,"o":45.635,"t":"2025-11-26T05:00:00Z","v":109723,"vw":46.034607},{"c":46.15,"h":46.21,"l":45.97,"n":415,"o":46.05,"t":"2025-11-28T05:00:00Z","v":35681,"vw":46.125912},{"c":45.8,"h":46.1509,"l":45.69,"n":979,"o":45.69,"t":"2025-12-01T05:00:00Z","v":132271,"vw":46.025244},{"c":45.62,"h":45.9599,"l":45.62,"n":1003,"o":45.95,"t":"2025-12-02T05:00:00Z","v":101844,"vw":45.788097},{"c":46.22,"h":46.2393,"l":45.695,"n":965,"o":45.695,"t":"2025-12-03T05:00:00Z","v":168153,"vw":46.034874},{"c":46.48,"h":46.63,"l":46.06,"n":888,"o":46.115,"t":"2025-12-04T05:00:00Z","v":118486,"vw":46.387425},{"c":46.46,"h":46.74,"l":46.41,"n":718,"o":46.47,"t":"2025-12-05T05:00:00Z","v":102001,"vw":46.590755},{"c":46.33,"h":46.76,"l":46.27,"n":934,"o":46.76,"t":"2025-12-08T05:00:00Z","v":101675,"vw":46.449142},{"c":46.32,"h":46.65,"l":46.21,"n":954,"o":46.21,"t":"2025-12-09T05:00:00Z","v":133426,"vw":46.468822},{"c":47.09,"h":47.28,"l":46.21,"n":948,"o":46.31,"t":"2025-12-10T05:00:00Z","v":79454,"vw":46.710173},{"c":47.6,"h":47.6316,"l":46.93,"n":1327,"o":46.93,"t":"2025-12-11T05:00:00Z","v":313540,"vw":47.55151},{"c":46.95,"h":47.74,"l":46.8753,"n":660,"o":47.74,"t":"2025-12-12T05:00:00Z","v":79586,"vw":47.15189},{"c":46.71,"h":47.35,"l":46.6571,"n":962,"o":47.35,"t":"2025-12-15T05:00:00Z","v":78065,"vw":46.797932},{"c":46.31,"h":46.6842,"l":46.1387,"n":1334,"o":46.47,"t":"2025-12-16T05:00:00Z","v":360730,"vw":46.32303},{"c":46.1,"h":46.8691,"l":46.06,"n":1085,"o":46.51,"t":"2025-12-17T05:00:00Z","v":171245,"vw":46.423582},{"c":46.28,"h":46.73,"l":46.23,"n":1047,"o":46.65,"t":"2025-12-18T05:00:00Z","v":117254,"vw":46.393967},{"c":46.63,"h":46.725,"l":46.37,"n":1611,"o":46.37,"t":"2025-12-19T05:00:00Z","v":117970,"vw":46.590218},{"c":47.14,"h":47.29,"l":46.86,"n":1812,"o":46.86,"t":"2025-12-22T05:00:00Z","v":171903,"vw":47.158656},{"c":46.89,"h":47.11,"l":46.79,"n":1271,"o":47.06,"t":"2025-12-23T05:00:00Z","v":148688,"vw":46.939228},{"c":47.03,"h":47.0699,"l":46.85,"n":665,"o":47.01,"t":"2025-12-24T05:00:00Z","v":53275,"vw":46.985786},{"c":46.91,"h":47.07,"l":46.76,"n":723,"o":47.07,"t":"2025-12-26T05:00:00Z","v":95530,"vw":46.844101},{"c":46.65,"h":46.825,"l":46.54,"n":815,"o":46.73,"t":"2025-12-29T05:00:00Z","v":77609,"vw":46.642685},{"c":46.38,"h":46.77,"l":46.38,"n":1312,"o":46.77,"t":"2025-12-30T05:00:00Z","v":124705,"vw":46.532079},{"c":45.98,"h":46.43,"l":45.94,"n":1126,"o":46.43,"t":"2025-12-31T05:00:00Z","v":112324,"vw":46.100827},{"c":46.53,"h":46.585,"l":45.95,"n":1095,"o":46.27,"t":"2026-01-02T05:00:00Z","v":94807,"vw":46.310107},{"c":47.24,"h":47.4071,"l":46.7,"n":956,"o":46.7,"t":"2026-01-05T05:00:00Z","v":125356,"vw":47.229165},{"c":47.99,"h":47.99,"l":47.185,"n":1112,"o":47.23,"t":"2026-01-06T05:00:00Z","v":124443,"vw":47.657962},{"c":47.64,"h":47.98,"l":47.545,"n":1537,"o":47.98,"t":"2026-01-07T05:00:00Z","v":198998,"vw":47.675802},{"c":48.03,"h":48.117,"l":47.46,"n":974,"o":47.46,"t":"2026-01-08T05:00:00Z","v":108868,"vw":47.947373},{"c":48.48,"h":48.59,"l":48.1,"n":961,"o":48.24,"t":"2026-01-09T05:00:00Z","v":106969,"vw":48.458155},{"c":48.57,"h":48.585,"l":48.2199,"n":1028,"o":48.28,"t":"2026-01-12T05:00:00Z","v":109796,"vw":48.478296},{"c":48.62,"h":48.81,"l":48.49,"n":824,"o":48.81,"t":"2026-01-13T05:00:00Z","v":156791,"vw":48.667144},{"c":48.78,"h":48.84,"l":48.42,"n":882,"o":48.45,"t":"2026-01-14T05:00:00Z","v":434997,"vw":48.65561},{"c":49.32,"h":49.51,"l":48.94,"n":871,"o":48.94,"t":"2026-01-15T05:00:00Z","v":101001,"vw":49.371009},{"c":49.23,"h":49.37,"l":49.0848,"n":716,"o":49.285,"t":"2026-01-16T05:00:00Z","v":66907,"vw":49.257979},{"c":48.58,"h":49.0197,"l":48.45,"n":1554,"o":48.45,"t":"2026-01-20T05:00:00Z","v":127075,"vw":48.728405},{"c":49.61,"h":49.72,"l":48.9251,"n":1250,"o":49.03,"t":"2026-01-21T05:00:00Z","v":152367,"vw":49.19832},{"c":49.86,"h":50.1499,"l":49.83,"n":979,"o":49.95,"t":"2026-01-22T05:00:00Z","v":186412,"vw":49.959402},{"c":49.215,"h":49.79,"l":49.08,"n":833,"o":49.79,"t":"2026-01-23T05:00:00Z","v":81291,"vw":49.304139},{"c":49.16,"h":49.5173,"l":49.05,"n":1207,"o":49.2,"t":"2026-01-26T05:00:00Z","v":120483,"vw":49.181129},{"c":49.13,"h":49.28,"l":48.92,"n":783,"o":49.28,"t":"2026-01-27T05:00:00Z","v":907873,"vw":49.118122},{"c":48.96,"h":49.51,"l":48.84,"n":1162,"o":49.28,"t":"2026-01-28T05:00:00Z","v":107213,"vw":49.05727},{"c":48.98,"h":49.15,"l":48.365,"n":1218,"o":49.14,"t":"2026-01-29T05:00:00Z","v":152378,"vw":48.806825},{"c":48.41,"h":49.0689,"l":48.18,"n":813,"o":48.66,"t":"2026-01-30T05:00:00Z","v":134749,"vw":48.510178},{"c":48.91,"h":49.09,"l":48.31,"n":968,"o":48.31,"t":"2026-02-02T05:00:00Z","v":116811,"vw":48.886181},{"c":49.06,"h":49.4426,"l":48.4125,"n":1091,"o":49.21,"t":"2026-02-03T05:00:00Z","v":116240,"vw":48.905513},{"c":49.12,"h":49.49,"l":48.5253,"n":1037,"o":49.19,"t":"2026-02-04T05:00:00Z","v":113863,"vw":49.075419},{"c":48.48,"h":49.29,"l":48.4118,"n":843,"o":48.68,"t":"2026-02-05T05:00:00Z","v":87592,"vw":48.705752},{"c":50,"h":50.11,"l":48.93,"n":994,"o":48.93,"t":"2026-02-06T05:00:00Z","v":119594,"vw":49.73896},{"c":50.16,"h":50.26,"l":49.77,"n":978,"o":50,"t":"2026-02-09T05:00:00Z","v":101175,"vw":50.172004},{"c":50.07,"h":50.42,"l":50.0405,"n":789,"o":50.19,"t":"2026-02-10T05:00:00Z","v":90400,"vw":50.22923},{"c":49.945,"h":50.47,"l":49.625,"n":925,"o":50.44,"t":"2026-02-11T05:00:00Z","v":127854,"vw":49.932062},{"c":49.18,"h":50.41,"l":48.92,"n":876,"o":50.38,"t":"2026-02-12T05:00:00Z","v":116676,"vw":49.395797},{"c":49.69,"h":49.99,"l":49.05,"n":1053,"o":49.27,"t":"2026-02-13T05:00:00Z","v":95240,"vw":49.708951},{"c":49.61,"h":49.79,"l":49.07,"n":869,"o":49.58,"t":"2026-02-17T05:00:00Z","v":82276,"vw":49.551162},{"c":49.94,"h":50.3399,"l":49.64,"n":772,"o":49.64,"t":"2026-02-18T05:00:00Z","v":85279,"vw":50.047092},{"c":49.94,"h":49.945,"l":49.57,"n":820,"o":49.66,"t":"2026-02-19T05:00:00Z","v":77070,"vw":49.755681},{"c":50.18,"h":50.35,"l":49.7301,"n":849,"o":49.77,"t":"2026-02-20T05:00:00Z","v":78273,"vw":50.00964},{"c":49.37,"h":50.08,"l":49.0791,"n":781,"o":50.08,"t":"2026-02-23T05:00:00Z","v":73865,"vw":49.432479},{"c":49.86,"h":49.925,"l":49.335,"n":596,"o":49.44,"t":"2026-02-24T05:00:00Z","v":94944,"vw":49.80222},{"c":50,"h":50.21,"l":49.59,"n":986,"o":50.21,"t":"2026-02-25T05:00:00Z","v":768184,"vw":49.946388},{"c":50.25,"h":50.295,"l":49.615,"n":788,"o":49.93,"t":"2026-02-26T05:00:00Z","v":79396,"vw":49.99168},{"c":49.7,"h":49.72,"l":49.2905,"n":803,"o":49.59,"t":"2026-02-27T05:00:00Z","v":93275,"vw":49.517522},{"c":49.93,"h":50.06,"l":49.08,"n":898,"o":49.1,"t":"2026-03-02T05:00:00Z","v":395895,"vw":49.63911},{"c":49.18,"h":49.4399,"l":48.07,"n":990,"o":48.78,"t":"2026-03-03T05:00:00Z","v":137388,"vw":49.033797},{"c":49.46,"h":49.58,"l":49.03,"n":1009,"o":49.51,"t":"2026-03-04T05:00:00Z","v":201511,"vw":49.452723},{"c":48.67,"h":49.4093,"l":48.3,"n":1337,"o":49.01,"t":"2026-03-05T05:00:00Z","v":155779,"vw":48.867802},{"c":47.66,"h":47.89,"l":47.475,"n":1076,"o":47.89,"t":"2026-03-06T05:00:00Z","v":81013,"vw":47.685065},{"c":48.08,"h":48.1093,"l":46.465,"n":1389,"o":47.13,"t":"2026-03-09T04:00:00Z","v":141985,"vw":47.049937},{"c":47.84,"h":48.59,"l":47.7238,"n":892,"o":48.06,"t":"2026-03-10T04:00:00Z","v":80788,"vw":48.109081},{"c":47.76,"h":47.95,"l":47.39,"n":1109,"o":47.71,"t":"2026-03-11T04:00:00Z","v":105843,"vw":47.636251},{"c":46.77,"h":47.34,"l":46.7,"n":1064,"o":47.27,"t":"2026-03-12T04:00:00Z","v":114992,"vw":47.033359},{"c":46.65,"h":47.3199,"l":46.54,"n":1287,"o":47.07,"t":"2026-03-13T04:00:00Z","v":175293,"vw":46.784212},{"c":47.04,"h":47.5083,"l":47.01,"n":1097,"o":47.07,"t":"2026-03-16T04:00:00Z","v":141899,"vw":47.202756},{"c":47.34,"h":47.62,"l":47.21,"n":926,"o":47.3,"t":"2026-03-17T04:00:00Z","v":332945,"vw":47.278785},{"c":46.79,"h":47.2699,"l":46.775,"n":627,"o":47.1,"t":"2026-03-18T04:00:00Z","v":106284,"vw":47.083482},{"c":46.9,"h":47.1993,"l":46.29,"n":1295,"o":46.31,"t":"2026-03-19T04:00:00Z","v":261817,"vw":46.537805},{"c":45.92,"h":46.835,"l":45.6521,"n":1020,"o":46.66,"t":"2026-03-20T04:00:00Z","v":91820,"vw":46.249683},{"c":46.87,"h":47.53,"l":46.79,"n":1438,"o":46.79,"t":"2026-03-23T04:00:00Z","v":203692,"vw":47.120624},{"c":47.11,"h":47.3451,"l":46.42,"n":1570,"o":46.47,"t":"2026-03-24T04:00:00Z","v":177925,"vw":46.998538},{"c":47.54,"h":47.635,"l":47.085,"n":954,"o":47.59,"t":"2026-03-25T04:00:00Z","v":1471912,"vw":47.29149},{"c":46.85,"h":47.625,"l":46.81,"n":1961,"o":46.96,"t":"2026-03-26T04:00:00Z","v":321043,"vw":47.253737},{"c":46.07,"h":46.67,"l":46,"n":888,"o":46.59,"t":"2026-03-27T04:00:00Z","v":72087,"vw":46.307029},{"c":45.6,"h":46.59,"l":45.38,"n":1917,"o":46.59,"t":"2026-03-30T04:00:00Z","v":169394,"vw":45.799521},{"c":47.02,"h":47.29,"l":46.09,"n":724,"o":46.3,"t":"2026-03-31T04:00:00Z","v":74421,"vw":46.624782},{"c":47.41,"h":47.8,"l":47.24,"n":1549,"o":47.24,"t":"2026-04-01T04:00:00Z","v":158796,"vw":47.553444},{"c":47.57,"h":47.86,"l":46.52,"n":1474,"o":46.52,"t":"2026-04-02T04:00:00Z","v":176566,"vw":47.387154},{"c":47.81,"h":47.87,"l":47.395,"n":1329,"o":47.54,"t":"2026-04-06T04:00:00Z","v":152763,"vw":47.693174},{"c":47.87,"h":47.97,"l":47.49,"n":1085,"o":47.66,"t":"2026-04-07T04:00:00Z","v":130514,"vw":47.707684},{"c":49.23,"h":49.537,"l":48.99,"n":806,"o":49.4,"t":"2026-04-08T04:00:00Z","v":112722,"vw":49.289484},{"c":49.415,"h":49.58,"l":48.95,"n":1014,"o":48.95,"t":"2026-04-09T04:00:00Z","v":85995,"vw":49.313674},{"c":49.16,"h":49.59,"l":49.1,"n":989,"o":49.59,"t":"2026-04-10T04:00:00Z","v":105853,"vw":49.205613},{"c":49.94,"h":49.94,"l":49,"n":975,"o":49,"t":"2026-04-13T04:00:00Z","v":105230,"vw":49.518217},{"c":50.23,"h":50.32,"l":50,"n":827,"o":50.11,"t":"2026-04-14T04:00:00Z","v":67311,"vw":50.205543},{"c":50.13,"h":50.338,"l":49.89,"n":925,"o":50.3,"t":"2026-04-15T04:00:00Z","v":75291,"vw":50.072823},{"c":50.32,"h":50.3848,"l":50.06,"n":912,"o":50.14,"t":"2026-04-16T04:00:00Z","v":102346,"vw":50.230882},{"c":51.24,"h":51.575,"l":50.76,"n":977,"o":50.76,"t":"2026-04-17T04:00:00Z","v":231379,"vw":51.380055},{"c":51.57,"h":51.5899,"l":51.09,"n":1363,"o":51.17,"t":"2026-04-20T04:00:00Z","v":131431,"vw":51.374424},{"c":51.15,"h":51.9499,"l":51.07,"n":919,"o":51.62,"t":"2026-04-21T04:00:00Z","v":270281,"vw":51.356213},{"c":51.18,"h":51.91,"l":51.03,"n":609,"o":51.67,"t":"2026-04-22T04:00:00Z","v":57965,"vw":51.213691},{"c":50.98,"h":51.28,"l":50.39,"n":725,"o":51.15,"t":"2026-04-23T04:00:00Z","v":80298,"vw":50.939375},{"c":51.15,"h":51.27,"l":50.8001,"n":748,"o":51.26,"t":"2026-04-24T04:00:00Z","v":67277,"vw":51.092982},{"c":51.25,"h":51.34,"l":51.18,"n":721,"o":51.26,"t":"2026-04-27T04:00:00Z","v":58919,"vw":51.265711},{"c":50.73,"h":51.26,"l":50.6,"n":723,"o":50.96,"t":"2026-04-28T04:00:00Z","v":70893,"vw":50.830997},{"c":50.43,"h":50.9,"l":50.225,"n":860,"o":50.9,"t":"2026-04-29T04:00:00Z","v":104889,"vw":50.385829},{"c":51.36,"h":51.45,"l":50.55,"n":937,"o":50.6,"t":"2026-04-30T04:00:00Z","v":101669,"vw":51.18022},{"c":51.55,"h":51.6574,"l":51.3,"n":648,"o":51.61,"t":"2026-05-01T04:00:00Z","v":54895,"vw":51.490586},{"c":51.35,"h":51.845,"l":51.13,"n":775,"o":51.57,"t":"2026-05-04T04:00:00Z","v":82797,"vw":51.451115},{"c":52.13,"h":52.2042,"l":51.625,"n":919,"o":51.77,"t":"2026-05-05T04:00:00Z","v":94795,"vw":51.920209},{"c":52.62,"h":52.71,"l":52.2401,"n":1023,"o":52.44,"t":"2026-05-06T04:00:00Z","v":103975,"vw":52.574248},{"c":52.01,"h":52.66,"l":51.895,"n":729,"o":52.66,"t":"2026-05-07T04:00:00Z","v":81779,"vw":52.101288},{"c":52.47,"h":52.51,"l":52.07,"n":730,"o":52.39,"t":"2026-05-08T04:00:00Z","v":88428,"vw":52.356117},{"c":52.27,"h":52.5718,"l":52.24,"n":799,"o":52.57,"t":"2026-05-11T04:00:00Z","v":83359,"vw":52.41829},{"c":51.79,"h":52.25,"l":51.17,"n":1207,"o":52.05,"t":"2026-05-12T04:00:00Z","v":117513,"vw":51.65034},{"c":51.7,"h":51.93,"l":51.38,"n":640,"o":51.93,"t":"2026-05-13T04:00:00Z","v":126215,"vw":51.616851},{"c":51.82,"h":52.07,"l":51.6106,"n":735,"o":51.86,"t":"2026-05-14T04:00:00Z","v":81645,"vw":51.867262},{"c":50.97,"h":51.2927,"l":50.97,"n":865,"o":51.22,"t":"2026-05-15T04:00:00Z","v":75744,"vw":51.070554},{"c":50.9,"h":51.3,"l":50.69,"n":794,"o":51.19,"t":"2026-05-18T04:00:00Z","v":72652,"vw":50.928257},{"c":50.48,"h":50.81,"l":50.225,"n":876,"o":50.58,"t":"2026-05-19T04:00:00Z","v":100456,"vw":50.589682},{"c":51.43,"h":51.44,"l":50.605,"n":1077,"o":50.83,"t":"2026-05-20T04:00:00Z","v":83098,"vw":51.175296},{"c":51.85,"h":51.96,"l":50.93,"n":1101,"o":51.21,"t":"2026-05-21T04:00:00Z","v":130007,"vw":51.448875},{"c":52.2,"h":52.35,"l":51.9105,"n":612,"o":52.06,"t":"2026-05-22T04:00:00Z","v":60852,"vw":52.162596},{"c":53.03,"h":53.07,"l":52.59,"n":700,"o":52.73,"t":"2026-05-26T04:00:00Z","v":63854,"vw":52.91701},{"c":52.95,"h":53.27,"l":52.905,"n":595,"o":53.17,"t":"2026-05-27T04:00:00Z","v":55025,"vw":53.018702},{"c":53.29,"h":53.47,"l":52.6801,"n":733,"o":53.04,"t":"2026-05-28T04:00:00Z","v":93237,"vw":53.280659},{"c":53.18,"h":53.4836,"l":53.05,"n":912,"o":53.39,"t":"2026-05-29T04:00:00Z","v":126702,"vw":53.26865},{"c":53.35,"h":53.4897,"l":52.9,"n":747,"o":52.96,"t":"2026-06-01T04:00:00Z","v":99681,"vw":53.185853},{"c":53.58,"h":53.6587,"l":53.07,"n":716,"o":53.21,"t":"2026-06-02T04:00:00Z","v":92513,"vw":53.525519},{"c":53.33,"h":53.46,"l":53.08,"n":709,"o":53.43,"t":"2026-06-03T04:00:00Z","v":55626,"vw":53.28739},{"c":53.73,"h":53.895,"l":53.1,"n":658,"o":53.21,"t":"2026-06-04T04:00:00Z","v":88292,"vw":53.653947},{"c":52.28,"h":53.1909,"l":52.03,"n":768,"o":53.15,"t":"2026-06-05T04:00:00Z","v":71445,"vw":52.508095},{"c":52.61,"h":53.06,"l":52.6,"n":593,"o":52.86,"t":"2026-06-08T04:00:00Z","v":47792,"vw":52.742118},{"c":52.98,"h":53.82,"l":51.8,"n":1057,"o":52.99,"t":"2026-06-09T04:00:00Z","v":6691678,"vw":53.769707},{"c":52.34,"h":53.569,"l":52.31,"n":737,"o":52.835,"t":"2026-06-10T04:00:00Z","v":94341,"vw":52.914918},{"c":53.8,"h":53.88,"l":52.51,"n":1113,"o":52.77,"t":"2026-06-11T04:00:00Z","v":216924,"vw":52.913546},{"c":54.41,"h":54.7,"l":53.9186,"n":779,"o":54.05,"t":"2026-06-12T04:00:00Z","v":76617,"vw":54.427893},{"c":54.68,"h":55.2899,"l":54.57,"n":800,"o":55.24,"t":"2026-06-15T04:00:00Z","v":111961,"vw":54.823053},{"c":54.2,"h":55.11,"l":54.17,"n":1156,"o":54.65,"t":"2026-06-16T04:00:00Z","v":151362,"vw":54.517751},{"c":53.61,"h":54.71,"l":53.4804,"n":989,"o":54.46,"t":"2026-06-17T04:00:00Z","v":107905,"vw":54.407601},{"c":54.49,"h":54.53,"l":54.0801,"n":605,"o":54.38,"t":"2026-06-18T04:00:00Z","v":64055,"vw":54.379475},{"c":54.68,"h":54.96,"l":54.62,"n":655,"o":54.96,"t":"2026-06-22T04:00:00Z","v":68056,"vw":54.764559},{"c":54.02,"h":54.44,"l":53.53,"n":833,"o":53.53,"t":"2026-06-23T04:00:00Z","v":82764,"vw":54.097684},{"c":54.35,"h":54.72,"l":54.1201,"n":1280,"o":54.26,"t":"2026-06-24T04:00:00Z","v":163822,"vw":54.386941},{"c":55.28,"h":55.5312,"l":54.9098,"n":742,"o":55.01,"t":"2026-06-25T04:00:00Z","v":198032,"vw":55.157756},{"c":55.26,"h":55.49,"l":54.71,"n":1098,"o":54.71,"t":"2026-06-26T04:00:00Z","v":106754,"vw":55.139976},{"c":55.43,"h":55.53,"l":54.65,"n":988,"o":55.53,"t":"2026-06-29T04:00:00Z","v":81878,"vw":55.248619},{"c":55.93,"h":56.07,"l":55.4865,"n":1178,"o":55.54,"t":"2026-06-30T04:00:00Z","v":174708,"vw":55.946931},{"c":55.39,"h":56.04,"l":55.39,"n":719,"o":55.59,"t":"2026-07-01T04:00:00Z","v":84656,"vw":55.766059},{"c":54.87,"h":55.99,"l":54.343,"n":745,"o":55.88,"t":"2026-07-02T04:00:00Z","v":67203,"vw":54.95912},{"c":55.03,"h":55.31,"l":54.95,"n":1045,"o":54.95,"t":"2026-07-06T04:00:00Z","v":93961,"vw":55.10857},{"c":54.37,"h":55.0439,"l":54.1,"n":656,"o":54.87,"t":"2026-07-07T04:00:00Z","v":233648,"vw":54.485229},{"c":53.97,"h":54.11,"l":53.35,"n":909,"o":54.04,"t":"2026-07-08T04:00:00Z","v":73712,"vw":53.74228},{"c":54.73,"h":55.07,"l":54.32,"n":566,"o":54.32,"t":"2026-07-09T04:00:00Z","v":61044,"vw":54.740632},{"c":54.665,"h":54.85,"l":54.406,"n":1089,"o":54.85,"t":"2026-07-10T04:00:00Z","v":70045,"vw":54.652413},{"c":54.11,"h":54.71,"l":53.9627,"n":694,"o":54.46,"t":"2026-07-13T04:00:00Z","v":62262,"vw":54.221486},{"c":54.345,"h":54.71,"l":54.23,"n":880,"o":54.33,"t":"2026-07-14T04:00:00Z","v":418879,"vw":54.319193},{"c":54.38,"h":54.58,"l":53.935,"n":734,"o":54.55,"t":"2026-07-15T04:00:00Z","v":76942,"vw":54.313439},{"c":54.3,"h":54.7,"l":54.08,"n":923,"o":54.08,"t":"2026-07-16T04:00:00Z","v":90926,"vw":54.322327},{"c":53.96,"h":54.39,"l":53.78,"n":669,"o":53.78,"t":"2026-07-17T04:00:00Z","v":64177,"vw":54.068879},{"c":53.61,"h":54.3,"l":53.61,"n":1018,"o":54.3,"t":"2026-07-20T04:00:00Z","v":51662,"vw":53.968098},{"c":54.45,"h":54.47,"l":53.885,"n":873,"o":54.05,"t":"2026-07-21T04:00:00Z","v":101023,"vw":54.280981},{"c":54.23,"h":54.57,"l":54.17,"n":500,"o":54.25,"t":"2026-07-22T04:00:00Z","v":61471,"vw":54.338255},{"c":53.99,"h":54.34,"l":53.79,"n":645,"o":53.79,"t":"2026-07-23T04:00:00Z","v":55154,"vw":54.07362},{"c":53.86,"h":54.34,"l":53.79,"n":743,"o":54.11,"t":"2026-07-24T04:00:00Z","v":92194,"vw":54.129926},{"c":53.93,"h":54.4714,"l":53.68,"n":799,"o":54.38,"t":"2026-07-27T04:00:00Z","v":71468,"vw":53.910409},{"c":53.92,"h":53.96,"l":53.5,"n":1206,"o":53.89,"t":"2026-07-28T04:00:00Z","v":125938,"vw":53.790319},{"c":53.05,"h":54.0463,"l":53,"n":681,"o":53.86,"t":"2026-07-29T04:00:00Z","v":80303,"vw":53.474545},{"c":53.81,"h":53.84,"l":53.195,"n":567,"o":53.58,"t":"2026-07-30T04:00:00Z","v":51025,"vw":53.54576},{"c":53.72,"h":54.17,"l":53.2927,"n":549,"o":54.14,"t":"2026-07-31T04:00:00Z","v":95241,"vw":53.812495},{"c":54.565,"h":54.625,"l":53.89,"n":706,"o":53.89,"t":"2026-08-03T04:00:00Z","v":67860,"vw":54.432859},{"c":55.75,"h":55.83,"l":54.5285,"n":666,"o":54.93,"t":"2026-08-04T04:00:00Z","v":80863,"vw":55.51373},{"c":55.38,"h":56.1781,"l":55.38,"n":771,"o":56.04,"t":"2026-08-05T04:00:00Z","v":112262,"vw":55.723373},{"c":54.99,"h":55.58,"l":54.99,"n":606,"o":55.09,"t":"2026-08-06T04:00:00Z","v":63760,"vw":55.267742},{"c":55.58,"h":55.66,"l":55.3,"n":795,"o":55.6,"t":"2026-08-07T04:00:00Z","v":118130,"vw":55.504992},{"c":55.39,"h":55.601,"l":55.35,"n":748,"o":55.56,"t":"2026-08-10T04:00:00Z","v":126438,"vw":55.493608},{"c":55.56,"h":55.79,"l":55.38,"n":763,"o":55.42,"t":"2026-08-11T04:00:00Z","v":84578,"vw":55.654121},{"c":55.85,"h":56.08,"l":55.6,"n":653,"o":56.08,"t":"2026-08-12T04:00:00Z","v":441000,"vw":55.885548},{"c":56.335,"h":56.37,"l":55.96,"n":910,"o":56.045,"t":"2026-08-13T04:00:00Z","v":123438,"vw":56.195095},{"c":56.64,"h":56.64,"l":56.46,"n":1533,"o":56.46,"t":"2026-08-14T04:00:00Z","v":48222,"vw":56.556514},{"c":56.63,"h":56.7486,"l":56.2235,"n":741,"o":56.64,"t":"2026-08-17T04:00:00Z","v":90535,"vw":56.630568},{"c":55.69,"h":56.28,"l":55.685,"n":1113,"o":56.28,"t":"2026-08-18T04:00:00Z","v":56062,"vw":55.954925},{"c":56.13,"h":56.6481,"l":55.9998,"n":669,"o":56.39,"t":"2026-08-19T04:00:00Z","v":106277,"vw":56.163224},{"c":55.47,"h":55.9,"l":55.425,"n":1009,"o":55.68,"t":"2026-08-20T04:00:00Z","v":258901,"vw":55.501463},{"c":55.83,"h":55.93,"l":55.6029,"n":757,"o":55.93,"t":"2026-08-21T04:00:00Z","v":64566,"vw":55.790664},{"c":55.37,"h":55.76,"l":55.21,"n":759,"o":55.76,"t":"2026-08-24T04:00:00Z","v":86781,"vw":55.387862},{"c":55.48,"h":55.66,"l":55.295,"n":693,"o":55.62,"t":"2026-08-25T04:00:00Z","v":153325,"vw":55.491999},{"c":55.64,"h":55.73,"l":55.35,"n":970,"o":55.38,"t":"2026-08-26T04:00:00Z","v":57242,"vw":55.622732},{"c":55.65,"h":55.81,"l":55.5413,"n":492,"o":55.81,"t":"2026-08-27T04:00:00Z","v":50334,"vw":55.692888},{"c":55.04,"h":55.89,"l":55.02,"n":732,"o":55.57,"t":"2026-08-28T04:00:00Z","v":76237,"vw":55.249548},{"c":54.87,"h":55.015,"l":54.5917,"n":1100,"o":54.89,"t":"2026-08-31T04:00:00Z","v":81325,"vw":54.737177},{"c":54.28,"h":54.7,"l":54.185,"n":773,"o":54.53,"t":"2026-09-01T04:00:00Z","v":91720,"vw":54.367026},{"c":54.72,"h":54.8,"l":54.39,"n":893,"o":54.42,"t":"2026-09-02T04:00:00Z","v":57033,"vw":54.672724},{"c":55.07,"h":55.08,"l":54.6,"n":675,"o":55.08,"t":"2026-09-03T04:00:00Z","v":87634,"vw":54.939927},{"c":55.09,"h":55.1501,"l":54.83,"n":820,"o":54.83,"t":"2026-09-04T04:00:00Z","v":73713,"vw":54.977309},{"c":54.7,"h":54.98,"l":54.66,"n":1122,"o":54.98,"t":"2026-09-08T04:00:00Z","v":77018,"vw":54.869901},{"c":53.96,"h":54.54,"l":53.9301,"n":811,"o":54.49,"t":"2026-09-09T04:00:00Z","v":114142,"vw":54.175931},{"c":53.41,"h":53.82,"l":53.345,"n":954,"o":53.6,"t":"2026-09-10T04:00:00Z","v":83984,"vw":53.527151},{"c":53.79,"h":54.01,"l":53.725,"n":753,"o":53.89,"t":"2026-09-11T04:00:00Z","v":96068,"vw":53.825833},{"c":53.62,"h":53.8493,"l":53.36,"n":879,"o":53.56,"t":"2026-09-14T04:00:00Z","v":86730,"vw":53.64307},{"c":53.19,"h":53.435,"l":53.05,"n":762,"o":53.38,"t":"2026-09-15T04:00:00Z","v":73785,"vw":53.213056},{"c":52.92,"h":53.49,"l":52.43,"n":909,"o":53.15,"t":"2026-09-16T04:00:00Z","v":97759,"vw":53.268736},{"c":53.23,"h":53.68,"l":53.23,"n":683,"o":53.68,"t":"2026-09-17T04:00:00Z","v":63482,"vw":53.417202},{"c":52.95,"h":53.2986,"l":52.755,"n":843,"o":53.2,"t":"2026-09-18T04:00:00Z","v":114734,"vw":52.879556},{"c":53.21,"h":53.45,"l":53.0401,"n":912,"o":53.45,"t":"2026-09-21T04:00:00Z","v":117146,"vw":53.28709},{"c":53.41,"h":53.675,"l":53.28,"n":838,"o":53.54,"t":"2026-09-22T04:00:00Z","v":82631,"vw":53.472684},{"c":52.9,"h":53.28,"l":52.85,"n":798,"o":53.28,"t":"2026-09-23T04:00:00Z","v":63386,"vw":53.061844},{"c":52.74,"h":52.77,"l":52.3504,"n":726,"o":52.76,"t":"2026-09-24T04:00:00Z","v":76189,"vw":52.670029},{"c":52.89,"h":53.1,"l":52.5601,"n":1218,"o":52.91,"t":"2026-09-25T04:00:00Z","v":684076,"vw":52.723314},{"c":52.43,"h":52.65,"l":52.1972,"n":1233,"o":52.63,"t":"2026-09-28T04:00:00Z","v":113172,"vw":52.4753},{"c":52.28,"h":52.58,"l":51.99,"n":852,"o":52.58,"t":"2026-09-29T04:00:00Z","v":125125,"vw":52.247529},{"c":52,"h":52.5,"l":52,"n":883,"o":52.5,"t":"2026-09-30T04:00:00Z","v":107892,"vw":52.259544},{"c":52.37,"h":52.475,"l":51.71,"n":1182,"o":52.05,"t":"2026-10-01T04:00:00Z","v":98884,"vw":52.203844},{"c":52.85,"h":53.16,"l":52.775,"n":880,"o":52.9,"t":"2026-10-02T04:00:00Z","v":136713,"vw":52.936422},{"c":53.15,"h":53.42,"l":52.555,"n":896,"o":52.8,"t":"2026-10-05T04:00:00Z","v":97733,"vw":53.071853},{"c":53.04,"h":53.54,"l":53,"n":1459,"o":53.46,"t":"2026-10-06T04:00:00Z","v":391769,"vw":53.254351},{"c":52.32,"h":52.959,"l":52.12,"n":874,"o":52.595,"t":"2026-10-07T04:00:00Z","v":88011,"vw":52.318661},{"c":52.43,"h":52.43,"l":51.8601,"n":1179,"o":52.07,"t":"2026-10-08T04:00:00Z","v":555282,"vw":52.295862},{"c":52.74,"h":52.8,"l":52.41,"n":1290,"o":52.51,"t":"2026-10-09T04:00:00Z","v":192183,"vw":52.626492},{"c":52.46,"h":52.92,"l":52.46,"n":917,"o":52.63,"t":"2026-10-12T04:00:00Z","v":104789,"vw":52.587834},{"c":52.45,"h":52.75,"l":52.19,"n":937,"o":52.51,"t":"2026-10-13T04:00:00Z","v":184775,"vw":52.458732},{"c":51.75,"h":52.185,"l":51.5172,"n":779,"o":52.01,"t":"2026-10-14T04:00:00Z","v":151010,"vw":51.752487},{"c":52.58,"h":52.58,"l":51.725,"n":856,"o":51.83,"t":"2026-10-15T04:00:00Z","v":179431,"vw":52.27067},{"c":51.9,"h":52.78,"l":51.7,"n":760,"o":52.68,"t":"2026-10-16T04:00:00Z","v":77421,"vw":52.104123},{"c":51.94,"h":52.21,"l":51.86,"n":879,"o":52.03,"t":"2026-10-19T04:00:00Z","v":151866,"vw":52.018611},{"c":52.76,"h":52.8699,"l":51.98,"n":727,"o":51.98,"t":"2026-10-20T04:00:00Z","v":108637,"vw":52.496332},{"c":52.94,"h":53.12,"l":52.735,"n":777,"o":52.99,"t":"2026-10-21T04:00:00Z","v":129506,"vw":52.975694},{"c":52.9,"h":52.9382,"l":52.4204,"n":999,"o":52.66,"t":"2026-10-22T04:00:00Z","v":1021368,"vw":52.734161}],"volatilityBars":[{"c":53.4406,"h":53.54,"l":53.4406,"n":31,"o":53.54,"t":"2026-09-22T13:30:00Z","v":6418,"vw":53.513704},{"c":53.57,"h":53.57,"l":53.425,"n":40,"o":53.495,"t":"2026-09-22T13:45:00Z","v":4137,"vw":53.539438},{"c":53.67,"h":53.675,"l":53.6257,"n":15,"o":53.675,"t":"2026-09-22T14:00:00Z","v":1486,"vw":53.650744},{"c":53.51,"h":53.5922,"l":53.46,"n":18,"o":53.5922,"t":"2026-09-22T14:15:00Z","v":2374,"vw":53.532487},{"c":53.4,"h":53.47,"l":53.4,"n":37,"o":53.47,"t":"2026-09-22T14:30:00Z","v":8006,"vw":53.432172},{"c":53.28,"h":53.33,"l":53.28,"n":9,"o":53.33,"t":"2026-09-22T14:45:00Z","v":994,"vw":53.301179},{"c":53.355,"h":53.355,"l":53.335,"n":4,"o":53.335,"t":"2026-09-22T15:00:00Z","v":780,"vw":53.338853},{"c":53.37,"h":53.37,"l":53.345,"n":10,"o":53.345,"t":"2026-09-22T15:15:00Z","v":779,"vw":53.361991},{"c":53.28,"h":53.36,"l":53.28,"n":8,"o":53.34,"t":"2026-09-22T15:30:00Z","v":684,"vw":53.306235},{"c":53.3207,"h":53.3207,"l":53.3,"n":14,"o":53.3,"t":"2026-09-22T15:45:00Z","v":968,"vw":53.306369},{"c":53.3915,"h":53.4237,"l":53.38,"n":13,"o":53.4237,"t":"2026-09-22T16:00:00Z","v":910,"vw":53.398464},{"c":53.39,"h":53.41,"l":53.39,"n":13,"o":53.395,"t":"2026-09-22T16:15:00Z","v":2195,"vw":53.394789},{"c":53.44,"h":53.46,"l":53.425,"n":18,"o":53.425,"t":"2026-09-22T16:30:00Z","v":1661,"vw":53.447352},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-09-22T16:45:00Z","v":112,"vw":53.44},{"c":53.47,"h":53.47,"l":53.47,"n":11,"o":53.47,"t":"2026-09-22T17:00:00Z","v":638,"vw":53.47},{"c":53.38,"h":53.395,"l":53.38,"n":15,"o":53.38,"t":"2026-09-22T17:15:00Z","v":7765,"vw":53.380551},{"c":53.44,"h":53.47,"l":53.4308,"n":38,"o":53.44,"t":"2026-09-22T17:30:00Z","v":6185,"vw":53.450887},{"c":53.57,"h":53.5799,"l":53.45,"n":28,"o":53.45,"t":"2026-09-22T17:45:00Z","v":5247,"vw":53.499691},{"c":53.54,"h":53.6,"l":53.54,"n":30,"o":53.58,"t":"2026-09-22T18:00:00Z","v":4389,"vw":53.565544},{"c":53.5258,"h":53.55,"l":53.5258,"n":16,"o":53.53,"t":"2026-09-22T18:15:00Z","v":4921,"vw":53.533884},{"c":53.4852,"h":53.525,"l":53.4852,"n":10,"o":53.515,"t":"2026-09-22T18:30:00Z","v":1217,"vw":53.503015},{"c":53.4961,"h":53.4961,"l":53.46,"n":10,"o":53.46,"t":"2026-09-22T18:45:00Z","v":1279,"vw":53.480436},{"c":53.471,"h":53.485,"l":53.4501,"n":16,"o":53.485,"t":"2026-09-22T19:00:00Z","v":2855,"vw":53.475816},{"c":53.48,"h":53.5,"l":53.46,"n":27,"o":53.46,"t":"2026-09-22T19:15:00Z","v":5263,"vw":53.488967},{"c":53.525,"h":53.57,"l":53.49,"n":21,"o":53.49,"t":"2026-09-22T19:30:00Z","v":2011,"vw":53.554096},{"c":53.41,"h":53.55,"l":53.4,"n":37,"o":53.55,"t":"2026-09-22T19:45:00Z","v":3044,"vw":53.463986},{"c":53.41,"h":53.41,"l":53.41,"n":6,"o":53.41,"t":"2026-09-22T20:00:00Z","v":712,"vw":53.41},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-09-22T20:30:00Z","v":180,"vw":53.53},{"c":53.28,"h":53.28,"l":53.28,"n":16,"o":53.28,"t":"2026-09-23T13:30:00Z","v":2121,"vw":53.28},{"c":53.14,"h":53.14,"l":53.0331,"n":48,"o":53.0331,"t":"2026-09-23T13:45:00Z","v":8905,"vw":53.093139},{"c":53.1,"h":53.15,"l":53.07,"n":29,"o":53.15,"t":"2026-09-23T14:00:00Z","v":2221,"vw":53.111499},{"c":53.12,"h":53.21,"l":53.12,"n":11,"o":53.14,"t":"2026-09-23T14:15:00Z","v":541,"vw":53.151601},{"c":53.0101,"h":53.14,"l":52.99,"n":20,"o":53.09,"t":"2026-09-23T14:30:00Z","v":2587,"vw":53.095138},{"c":53.1095,"h":53.1095,"l":53,"n":11,"o":53,"t":"2026-09-23T14:45:00Z","v":1157,"vw":53.066957},{"c":53.23,"h":53.25,"l":53.215,"n":9,"o":53.235,"t":"2026-09-23T15:15:00Z","v":1415,"vw":53.235214},{"c":53.17,"h":53.17,"l":53.13,"n":7,"o":53.13,"t":"2026-09-23T15:30:00Z","v":1121,"vw":53.137737},{"c":53.145,"h":53.1671,"l":53.12,"n":11,"o":53.1671,"t":"2026-09-23T15:45:00Z","v":3488,"vw":53.143815},{"c":53.165,"h":53.165,"l":53.12,"n":20,"o":53.16,"t":"2026-09-23T16:00:00Z","v":1962,"vw":53.145924},{"c":53.17,"h":53.17,"l":53.15,"n":12,"o":53.15,"t":"2026-09-23T16:15:00Z","v":862,"vw":53.153722},{"c":53.1401,"h":53.1533,"l":53.14,"n":17,"o":53.14,"t":"2026-09-23T16:30:00Z","v":788,"vw":53.142775},{"c":53.06,"h":53.06,"l":53.03,"n":15,"o":53.06,"t":"2026-09-23T16:45:00Z","v":1738,"vw":53.034499},{"c":52.96,"h":52.99,"l":52.96,"n":20,"o":52.98,"t":"2026-09-23T17:00:00Z","v":4370,"vw":52.975352},{"c":53.0599,"h":53.0599,"l":52.9928,"n":7,"o":52.9928,"t":"2026-09-23T17:15:00Z","v":654,"vw":53.023573},{"c":53.025,"h":53.035,"l":53.025,"n":10,"o":53.03,"t":"2026-09-23T17:30:00Z","v":1844,"vw":53.030756},{"c":53.125,"h":53.125,"l":53.0848,"n":7,"o":53.0848,"t":"2026-09-23T17:45:00Z","v":3096,"vw":53.091585},{"c":53.04,"h":53.0786,"l":53.04,"n":10,"o":53.075,"t":"2026-09-23T18:00:00Z","v":1959,"vw":53.067154},{"c":53.05,"h":53.065,"l":53.05,"n":16,"o":53.055,"t":"2026-09-23T18:15:00Z","v":1988,"vw":53.062016},{"c":52.965,"h":53.01,"l":52.965,"n":5,"o":53.01,"t":"2026-09-23T18:30:00Z","v":1180,"vw":52.986087},{"c":53,"h":53,"l":52.95,"n":6,"o":52.97,"t":"2026-09-23T18:45:00Z","v":4970,"vw":52.954229},{"c":53.01,"h":53.01,"l":52.95,"n":13,"o":52.97,"t":"2026-09-23T19:00:00Z","v":1513,"vw":52.976499},{"c":52.9701,"h":52.995,"l":52.9701,"n":6,"o":52.995,"t":"2026-09-23T19:15:00Z","v":389,"vw":52.985418},{"c":52.9901,"h":52.995,"l":52.97,"n":15,"o":52.97,"t":"2026-09-23T19:30:00Z","v":3131,"vw":52.985364},{"c":52.89,"h":52.955,"l":52.85,"n":30,"o":52.955,"t":"2026-09-23T19:45:00Z","v":2124,"vw":52.895986},{"c":52.9,"h":52.9,"l":52.9,"n":3,"o":52.9,"t":"2026-09-23T20:00:00Z","v":599,"vw":52.9},{"c":52.76,"h":52.76,"l":52.76,"n":9,"o":52.76,"t":"2026-09-24T13:30:00Z","v":1205,"vw":52.76},{"c":52.63,"h":52.69,"l":52.58,"n":11,"o":52.615,"t":"2026-09-24T13:45:00Z","v":6130,"vw":52.653683},{"c":52.71,"h":52.7588,"l":52.5807,"n":17,"o":52.5807,"t":"2026-09-24T14:00:00Z","v":3299,"vw":52.730846},{"c":52.67,"h":52.67,"l":52.66,"n":6,"o":52.67,"t":"2026-09-24T14:15:00Z","v":7326,"vw":52.669415},{"c":52.66,"h":52.68,"l":52.65,"n":22,"o":52.65,"t":"2026-09-24T14:30:00Z","v":1470,"vw":52.673018},{"c":52.53,"h":52.5438,"l":52.53,"n":3,"o":52.53,"t":"2026-09-24T14:45:00Z","v":460,"vw":52.53384},{"c":52.53,"h":52.53,"l":52.525,"n":15,"o":52.53,"t":"2026-09-24T15:00:00Z","v":1564,"vw":52.526266},{"c":52.47,"h":52.5,"l":52.465,"n":9,"o":52.5,"t":"2026-09-24T15:15:00Z","v":597,"vw":52.482021},{"c":52.425,"h":52.4636,"l":52.42,"n":13,"o":52.4636,"t":"2026-09-24T15:30:00Z","v":2704,"vw":52.430783},{"c":52.39,"h":52.425,"l":52.39,"n":3,"o":52.425,"t":"2026-09-24T15:45:00Z","v":534,"vw":52.405831},{"c":52.375,"h":52.405,"l":52.3504,"n":13,"o":52.405,"t":"2026-09-24T16:00:00Z","v":1398,"vw":52.375638},{"c":52.6701,"h":52.719,"l":52.49,"n":21,"o":52.49,"t":"2026-09-24T16:15:00Z","v":1723,"vw":52.664479},{"c":52.7501,"h":52.7501,"l":52.7133,"n":3,"o":52.7133,"t":"2026-09-24T16:30:00Z","v":212,"vw":52.73109},{"c":52.7201,"h":52.76,"l":52.7201,"n":4,"o":52.7249,"t":"2026-09-24T16:45:00Z","v":3206,"vw":52.742637},{"c":52.72,"h":52.75,"l":52.66,"n":13,"o":52.6701,"t":"2026-09-24T17:00:00Z","v":2123,"vw":52.711065},{"c":52.635,"h":52.702,"l":52.635,"n":4,"o":52.6406,"t":"2026-09-24T17:15:00Z","v":825,"vw":52.648154},{"c":52.64,"h":52.64,"l":52.58,"n":9,"o":52.58,"t":"2026-09-24T17:30:00Z","v":2611,"vw":52.604833},{"c":52.63,"h":52.645,"l":52.63,"n":10,"o":52.645,"t":"2026-09-24T17:45:00Z","v":893,"vw":52.638301},{"c":52.655,"h":52.68,"l":52.55,"n":5,"o":52.56,"t":"2026-09-24T18:00:00Z","v":1553,"vw":52.596246},{"c":52.65,"h":52.665,"l":52.65,"n":7,"o":52.665,"t":"2026-09-24T18:15:00Z","v":623,"vw":52.662034},{"c":52.7159,"h":52.77,"l":52.7,"n":11,"o":52.71,"t":"2026-09-24T18:30:00Z","v":901,"vw":52.733786},{"c":52.725,"h":52.76,"l":52.72,"n":16,"o":52.73,"t":"2026-09-24T18:45:00Z","v":2483,"vw":52.733047},{"c":52.68,"h":52.71,"l":52.65,"n":32,"o":52.71,"t":"2026-09-24T19:00:00Z","v":8576,"vw":52.67254},{"c":52.69,"h":52.69,"l":52.68,"n":20,"o":52.68,"t":"2026-09-24T19:15:00Z","v":2415,"vw":52.688864},{"c":52.7678,"h":52.77,"l":52.71,"n":26,"o":52.71,"t":"2026-09-24T19:30:00Z","v":9230,"vw":52.739025},{"c":52.7,"h":52.77,"l":52.7,"n":63,"o":52.77,"t":"2026-09-24T19:45:00Z","v":5574,"vw":52.744516},{"c":52.74,"h":52.74,"l":52.74,"n":3,"o":52.74,"t":"2026-09-24T20:00:00Z","v":761,"vw":52.74},{"c":52.91,"h":52.91,"l":52.91,"n":7,"o":52.91,"t":"2026-09-25T13:30:00Z","v":1106,"vw":52.91},{"c":52.86,"h":52.875,"l":52.84,"n":19,"o":52.84,"t":"2026-09-25T13:45:00Z","v":8888,"vw":52.870106},{"c":52.65,"h":52.87,"l":52.5601,"n":134,"o":52.85,"t":"2026-09-25T14:00:00Z","v":7807,"vw":52.729535},{"c":52.75,"h":52.7544,"l":52.7199,"n":22,"o":52.7199,"t":"2026-09-25T14:15:00Z","v":3021,"vw":52.74892},{"c":52.705,"h":52.7199,"l":52.66,"n":15,"o":52.66,"t":"2026-09-25T14:30:00Z","v":2654,"vw":52.694759},{"c":52.674,"h":52.74,"l":52.65,"n":7,"o":52.74,"t":"2026-09-25T14:45:00Z","v":29370,"vw":52.652588},{"c":52.8,"h":52.8,"l":52.8,"n":10,"o":52.8,"t":"2026-09-25T15:00:00Z","v":429,"vw":52.8},{"c":52.7501,"h":52.8281,"l":52.7501,"n":3,"o":52.8281,"t":"2026-09-25T15:15:00Z","v":692,"vw":52.779211},{"c":52.71,"h":52.86,"l":52.71,"n":10,"o":52.83,"t":"2026-09-25T15:30:00Z","v":1994,"vw":52.779975},{"c":52.8,"h":52.8,"l":52.64,"n":29,"o":52.64,"t":"2026-09-25T15:45:00Z","v":457170,"vw":52.640311},{"c":53.1,"h":53.1,"l":52.94,"n":129,"o":52.94,"t":"2026-09-25T16:00:00Z","v":108997,"vw":52.991494},{"c":52.99,"h":53.09,"l":52.99,"n":23,"o":53.06,"t":"2026-09-25T16:15:00Z","v":3402,"vw":53.036551},{"c":53,"h":53.055,"l":52.97,"n":88,"o":53.05,"t":"2026-09-25T16:30:00Z","v":9690,"vw":52.997357},{"c":52.94,"h":53,"l":52.93,"n":27,"o":53,"t":"2026-09-25T16:45:00Z","v":3776,"vw":52.982456},{"c":52.9514,"h":52.96,"l":52.91,"n":20,"o":52.91,"t":"2026-09-25T17:00:00Z","v":1905,"vw":52.934491},{"c":52.91,"h":52.955,"l":52.91,"n":20,"o":52.955,"t":"2026-09-25T17:15:00Z","v":653,"vw":52.94375},{"c":52.89,"h":52.94,"l":52.86,"n":19,"o":52.93,"t":"2026-09-25T17:30:00Z","v":2767,"vw":52.896943},{"c":52.89,"h":52.8901,"l":52.88,"n":12,"o":52.8901,"t":"2026-09-25T17:45:00Z","v":742,"vw":52.885267},{"c":52.9,"h":52.91,"l":52.87,"n":23,"o":52.91,"t":"2026-09-25T18:00:00Z","v":2274,"vw":52.891981},{"c":52.88,"h":52.93,"l":52.88,"n":25,"o":52.92,"t":"2026-09-25T18:15:00Z","v":4068,"vw":52.898277},{"c":52.86,"h":52.91,"l":52.84,"n":15,"o":52.89,"t":"2026-09-25T18:30:00Z","v":5545,"vw":52.866926},{"c":52.8762,"h":52.89,"l":52.86,"n":29,"o":52.8799,"t":"2026-09-25T18:45:00Z","v":5070,"vw":52.883215},{"c":52.91,"h":52.91,"l":52.85,"n":32,"o":52.89,"t":"2026-09-25T19:00:00Z","v":2759,"vw":52.880043},{"c":52.84,"h":52.9299,"l":52.84,"n":22,"o":52.91,"t":"2026-09-25T19:15:00Z","v":3945,"vw":52.888274},{"c":52.9,"h":52.9,"l":52.85,"n":22,"o":52.8576,"t":"2026-09-25T19:30:00Z","v":2514,"vw":52.862629},{"c":52.88,"h":52.9899,"l":52.87,"n":59,"o":52.975,"t":"2026-09-25T19:45:00Z","v":4595,"vw":52.948831},{"c":52.89,"h":52.89,"l":52.89,"n":5,"o":52.89,"t":"2026-09-25T20:00:00Z","v":1139,"vw":52.89},{"c":52.44,"h":52.63,"l":52.37,"n":26,"o":52.63,"t":"2026-09-28T13:30:00Z","v":5071,"vw":52.47001},{"c":52.445,"h":52.51,"l":52.39,"n":9,"o":52.39,"t":"2026-09-28T13:45:00Z","v":9641,"vw":52.48209},{"c":52.57,"h":52.61,"l":52.49,"n":27,"o":52.49,"t":"2026-09-28T14:00:00Z","v":2636,"vw":52.563939},{"c":52.53,"h":52.59,"l":52.51,"n":124,"o":52.5569,"t":"2026-09-28T14:15:00Z","v":17397,"vw":52.541154},{"c":52.44,"h":52.53,"l":52.44,"n":9,"o":52.53,"t":"2026-09-28T14:30:00Z","v":1534,"vw":52.516756},{"c":52.38,"h":52.4499,"l":52.378,"n":8,"o":52.4499,"t":"2026-09-28T14:45:00Z","v":2687,"vw":52.424887},{"c":52.28,"h":52.3,"l":52.28,"n":5,"o":52.3,"t":"2026-09-28T15:00:00Z","v":214,"vw":52.289479},{"c":52.22,"h":52.24,"l":52.22,"n":8,"o":52.24,"t":"2026-09-28T15:15:00Z","v":1182,"vw":52.233475},{"c":52.24,"h":52.295,"l":52.24,"n":5,"o":52.25,"t":"2026-09-28T15:30:00Z","v":981,"vw":52.257114},{"c":52.24,"h":52.2499,"l":52.1972,"n":18,"o":52.2499,"t":"2026-09-28T15:45:00Z","v":1294,"vw":52.213894},{"c":52.275,"h":52.28,"l":52.24,"n":13,"o":52.24,"t":"2026-09-28T16:00:00Z","v":3270,"vw":52.268006},{"c":52.61,"h":52.62,"l":52.3,"n":31,"o":52.3,"t":"2026-09-28T16:15:00Z","v":4194,"vw":52.497379},{"c":52.4368,"h":52.55,"l":52.4201,"n":22,"o":52.55,"t":"2026-09-28T16:30:00Z","v":3867,"vw":52.477049},{"c":52.41,"h":52.45,"l":52.4,"n":15,"o":52.43,"t":"2026-09-28T16:45:00Z","v":1450,"vw":52.414411},{"c":52.64,"h":52.65,"l":52.3901,"n":50,"o":52.3901,"t":"2026-09-28T17:00:00Z","v":3267,"vw":52.513627},{"c":52.48,"h":52.585,"l":52.48,"n":16,"o":52.585,"t":"2026-09-28T17:15:00Z","v":1375,"vw":52.501107},{"c":52.455,"h":52.49,"l":52.455,"n":31,"o":52.49,"t":"2026-09-28T17:30:00Z","v":8454,"vw":52.467301},{"c":52.5,"h":52.5299,"l":52.48,"n":20,"o":52.48,"t":"2026-09-28T17:45:00Z","v":1774,"vw":52.503211},{"c":52.55,"h":52.56,"l":52.51,"n":39,"o":52.51,"t":"2026-09-28T18:00:00Z","v":3538,"vw":52.535124},{"c":52.5301,"h":52.56,"l":52.52,"n":14,"o":52.56,"t":"2026-09-28T18:15:00Z","v":2486,"vw":52.538606},{"c":52.51,"h":52.53,"l":52.51,"n":32,"o":52.53,"t":"2026-09-28T18:30:00Z","v":3030,"vw":52.518588},{"c":52.5464,"h":52.5499,"l":52.51,"n":26,"o":52.53,"t":"2026-09-28T18:45:00Z","v":3248,"vw":52.527094},{"c":52.42,"h":52.51,"l":52.42,"n":31,"o":52.5,"t":"2026-09-28T19:00:00Z","v":3373,"vw":52.466565},{"c":52.475,"h":52.5,"l":52.43,"n":42,"o":52.43,"t":"2026-09-28T19:15:00Z","v":3771,"vw":52.474346},{"c":52.49,"h":52.52,"l":52.46,"n":36,"o":52.48,"t":"2026-09-28T19:30:00Z","v":4506,"vw":52.495973},{"c":52.415,"h":52.47,"l":52.39,"n":95,"o":52.47,"t":"2026-09-28T19:45:00Z","v":11378,"vw":52.421371},{"c":52.43,"h":52.43,"l":52.43,"n":4,"o":52.43,"t":"2026-09-28T20:00:00Z","v":149,"vw":52.43},{"c":52.4186,"h":52.4186,"l":52.4186,"n":1,"o":52.4186,"t":"2026-09-28T20:45:00Z","v":426,"vw":52.4186},{"c":52.53,"h":52.58,"l":52.53,"n":21,"o":52.58,"t":"2026-09-29T13:30:00Z","v":23326,"vw":52.534219},{"c":52.4,"h":52.5,"l":52.36,"n":41,"o":52.4398,"t":"2026-09-29T13:45:00Z","v":9771,"vw":52.406601},{"c":52.405,"h":52.46,"l":52.35,"n":28,"o":52.41,"t":"2026-09-29T14:00:00Z","v":7210,"vw":52.389111},{"c":52.335,"h":52.335,"l":52.335,"n":7,"o":52.335,"t":"2026-09-29T14:15:00Z","v":196,"vw":52.335},{"c":52.24,"h":52.28,"l":52.24,"n":17,"o":52.255,"t":"2026-09-29T14:30:00Z","v":1658,"vw":52.253896},{"c":52.27,"h":52.276,"l":52.24,"n":13,"o":52.252,"t":"2026-09-29T14:45:00Z","v":3929,"vw":52.25726},{"c":52.1401,"h":52.195,"l":52.14,"n":7,"o":52.195,"t":"2026-09-29T15:00:00Z","v":1172,"vw":52.172791},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-09-29T15:15:00Z","v":188,"vw":52.08},{"c":52.11,"h":52.1199,"l":52.09,"n":11,"o":52.09,"t":"2026-09-29T15:30:00Z","v":2247,"vw":52.097441},{"c":52.08,"h":52.175,"l":52.08,"n":10,"o":52.175,"t":"2026-09-29T15:45:00Z","v":1078,"vw":52.102977},{"c":52.11,"h":52.11,"l":52.06,"n":6,"o":52.08,"t":"2026-09-29T16:00:00Z","v":2148,"vw":52.081161},{"c":52.09,"h":52.12,"l":52.06,"n":27,"o":52.06,"t":"2026-09-29T16:15:00Z","v":4100,"vw":52.079608},{"c":52.035,"h":52.105,"l":52.035,"n":18,"o":52.105,"t":"2026-09-29T16:30:00Z","v":3459,"vw":52.051017},{"c":52.0281,"h":52.03,"l":52.0281,"n":3,"o":52.03,"t":"2026-09-29T16:45:00Z","v":505,"vw":52.028552},{"c":52.02,"h":52.02,"l":51.99,"n":15,"o":52,"t":"2026-09-29T17:00:00Z","v":6112,"vw":52.008967},{"c":52.03,"h":52.03,"l":52,"n":10,"o":52.02,"t":"2026-09-29T17:15:00Z","v":2523,"vw":52.018682},{"c":52.035,"h":52.04,"l":52,"n":15,"o":52,"t":"2026-09-29T17:30:00Z","v":1745,"vw":52.0279},{"c":52.01,"h":52.06,"l":51.9923,"n":28,"o":52.06,"t":"2026-09-29T17:45:00Z","v":6779,"vw":52.032916},{"c":52.075,"h":52.12,"l":52.07,"n":39,"o":52.07,"t":"2026-09-29T18:00:00Z","v":7935,"vw":52.09386},{"c":52.12,"h":52.1451,"l":52.1,"n":19,"o":52.11,"t":"2026-09-29T18:15:00Z","v":3262,"vw":52.116069},{"c":52.2,"h":52.2094,"l":52.085,"n":40,"o":52.1001,"t":"2026-09-29T18:30:00Z","v":7150,"vw":52.120883},{"c":52.14,"h":52.17,"l":52.14,"n":7,"o":52.17,"t":"2026-09-29T18:45:00Z","v":644,"vw":52.146},{"c":52.19,"h":52.1901,"l":52.17,"n":27,"o":52.1763,"t":"2026-09-29T19:00:00Z","v":3460,"vw":52.180977},{"c":52.21,"h":52.22,"l":52.17,"n":56,"o":52.1701,"t":"2026-09-29T19:15:00Z","v":9719,"vw":52.186413},{"c":52.25,"h":52.25,"l":52.22,"n":25,"o":52.22,"t":"2026-09-29T19:30:00Z","v":4261,"vw":52.23668},{"c":52.28,"h":52.29,"l":52.24,"n":38,"o":52.24,"t":"2026-09-29T19:45:00Z","v":4912,"vw":52.279258},{"c":52.28,"h":52.28,"l":52.28,"n":4,"o":52.28,"t":"2026-09-29T20:00:00Z","v":513,"vw":52.28},{"c":52.19,"h":52.5,"l":52.19,"n":11,"o":52.5,"t":"2026-09-30T13:30:00Z","v":2180,"vw":52.485139},{"c":52.315,"h":52.4323,"l":52.315,"n":7,"o":52.365,"t":"2026-09-30T13:45:00Z","v":6998,"vw":52.40487},{"c":52.3,"h":52.3,"l":52.3,"n":9,"o":52.3,"t":"2026-09-30T14:00:00Z","v":231,"vw":52.3},{"c":52.32,"h":52.39,"l":52.32,"n":15,"o":52.36,"t":"2026-09-30T14:15:00Z","v":762,"vw":52.354276},{"c":52.2801,"h":52.285,"l":52.2598,"n":18,"o":52.2598,"t":"2026-09-30T14:30:00Z","v":3857,"vw":52.264505},{"c":52.4272,"h":52.43,"l":52.3499,"n":21,"o":52.3499,"t":"2026-09-30T14:45:00Z","v":2841,"vw":52.38588},{"c":52.39,"h":52.39,"l":52.39,"n":2,"o":52.39,"t":"2026-09-30T15:00:00Z","v":200,"vw":52.39},{"c":52.36,"h":52.42,"l":52.3,"n":23,"o":52.42,"t":"2026-09-30T15:15:00Z","v":1687,"vw":52.370069},{"c":52.32,"h":52.32,"l":52.31,"n":3,"o":52.31,"t":"2026-09-30T15:30:00Z","v":911,"vw":52.311175},{"c":52.252,"h":52.28,"l":52.252,"n":11,"o":52.275,"t":"2026-09-30T15:45:00Z","v":1032,"vw":52.265284},{"c":52.305,"h":52.3271,"l":52.305,"n":5,"o":52.3271,"t":"2026-09-30T16:00:00Z","v":923,"vw":52.315482},{"c":52.31,"h":52.31,"l":52.31,"n":2,"o":52.31,"t":"2026-09-30T16:15:00Z","v":200,"vw":52.31},{"c":52.315,"h":52.315,"l":52.315,"n":1,"o":52.315,"t":"2026-09-30T16:30:00Z","v":664,"vw":52.315},{"c":52.285,"h":52.305,"l":52.275,"n":86,"o":52.305,"t":"2026-09-30T16:45:00Z","v":22433,"vw":52.277532},{"c":52.26,"h":52.3,"l":52.26,"n":7,"o":52.295,"t":"2026-09-30T17:00:00Z","v":597,"vw":52.289689},{"c":52.225,"h":52.225,"l":52.225,"n":3,"o":52.225,"t":"2026-09-30T17:15:00Z","v":959,"vw":52.225},{"c":52.285,"h":52.289,"l":52.215,"n":16,"o":52.215,"t":"2026-09-30T17:30:00Z","v":1245,"vw":52.253985},{"c":52.25,"h":52.28,"l":52.23,"n":22,"o":52.27,"t":"2026-09-30T17:45:00Z","v":2946,"vw":52.239824},{"c":52.25,"h":52.26,"l":52.25,"n":7,"o":52.26,"t":"2026-09-30T18:00:00Z","v":876,"vw":52.257334},{"c":52.23,"h":52.26,"l":52.2,"n":29,"o":52.25,"t":"2026-09-30T18:15:00Z","v":6041,"vw":52.247756},{"c":52.22,"h":52.245,"l":52.19,"n":154,"o":52.235,"t":"2026-09-30T18:30:00Z","v":23199,"vw":52.206051},{"c":52.1901,"h":52.1901,"l":52.1901,"n":1,"o":52.1901,"t":"2026-09-30T18:45:00Z","v":465,"vw":52.1901},{"c":52.19,"h":52.23,"l":52.19,"n":23,"o":52.23,"t":"2026-09-30T19:00:00Z","v":9264,"vw":52.216568},{"c":52.17,"h":52.215,"l":52.17,"n":6,"o":52.194,"t":"2026-09-30T19:15:00Z","v":5404,"vw":52.211496},{"c":52.1701,"h":52.225,"l":52.1701,"n":28,"o":52.2,"t":"2026-09-30T19:30:00Z","v":4103,"vw":52.20281},{"c":52.04,"h":52.17,"l":52.04,"n":22,"o":52.16,"t":"2026-09-30T19:45:00Z","v":2335,"vw":52.121114},{"c":52,"h":52,"l":52,"n":4,"o":52,"t":"2026-09-30T20:00:00Z","v":129,"vw":52},{"c":52.05,"h":52.05,"l":52.05,"n":7,"o":52.05,"t":"2026-10-01T13:30:00Z","v":830,"vw":52.05},{"c":51.96,"h":51.96,"l":51.93,"n":12,"o":51.93,"t":"2026-10-01T13:45:00Z","v":4523,"vw":51.931759},{"c":51.8799,"h":51.8799,"l":51.71,"n":22,"o":51.77,"t":"2026-10-01T14:00:00Z","v":4037,"vw":51.736918},{"c":51.875,"h":51.92,"l":51.875,"n":15,"o":51.9197,"t":"2026-10-01T14:15:00Z","v":684,"vw":51.904802},{"c":51.92,"h":51.92,"l":51.8727,"n":47,"o":51.89,"t":"2026-10-01T14:30:00Z","v":4740,"vw":51.884345},{"c":51.88,"h":51.97,"l":51.8401,"n":14,"o":51.97,"t":"2026-10-01T14:45:00Z","v":978,"vw":51.912266},{"c":51.85,"h":51.85,"l":51.82,"n":8,"o":51.82,"t":"2026-10-01T15:00:00Z","v":1057,"vw":51.834458},{"c":51.91,"h":51.9202,"l":51.86,"n":23,"o":51.86,"t":"2026-10-01T15:15:00Z","v":1921,"vw":51.895933},{"c":51.96,"h":51.96,"l":51.81,"n":18,"o":51.8599,"t":"2026-10-01T15:30:00Z","v":2810,"vw":51.867816},{"c":52.06,"h":52.08,"l":51.92,"n":45,"o":51.93,"t":"2026-10-01T15:45:00Z","v":4149,"vw":52.012878},{"c":52.09,"h":52.16,"l":52.08,"n":17,"o":52.15,"t":"2026-10-01T16:00:00Z","v":5846,"vw":52.094131},{"c":52.14,"h":52.14,"l":52.1,"n":6,"o":52.1,"t":"2026-10-01T16:15:00Z","v":2538,"vw":52.103157},{"c":52.285,"h":52.285,"l":52.2396,"n":14,"o":52.2396,"t":"2026-10-01T16:30:00Z","v":746,"vw":52.262057},{"c":52.215,"h":52.215,"l":52.215,"n":1,"o":52.215,"t":"2026-10-01T16:45:00Z","v":815,"vw":52.215},{"c":52.2799,"h":52.2799,"l":52.22,"n":61,"o":52.2682,"t":"2026-10-01T17:00:00Z","v":6968,"vw":52.232329},{"c":52.395,"h":52.42,"l":52.2585,"n":37,"o":52.2585,"t":"2026-10-01T17:15:00Z","v":10063,"vw":52.3918},{"c":52.475,"h":52.475,"l":52.3784,"n":19,"o":52.41,"t":"2026-10-01T17:30:00Z","v":1983,"vw":52.440545},{"c":52.34,"h":52.44,"l":52.31,"n":11,"o":52.44,"t":"2026-10-01T17:45:00Z","v":1882,"vw":52.358241},{"c":52.24,"h":52.249,"l":52.23,"n":14,"o":52.245,"t":"2026-10-01T18:00:00Z","v":2923,"vw":52.236543},{"c":52.375,"h":52.375,"l":52.29,"n":16,"o":52.29,"t":"2026-10-01T18:15:00Z","v":2063,"vw":52.320692},{"c":52.36,"h":52.4542,"l":52.36,"n":19,"o":52.4542,"t":"2026-10-01T18:30:00Z","v":1776,"vw":52.408089},{"c":52.355,"h":52.36,"l":52.3201,"n":10,"o":52.3201,"t":"2026-10-01T18:45:00Z","v":4385,"vw":52.355944},{"c":52.362,"h":52.37,"l":52.34,"n":20,"o":52.34,"t":"2026-10-01T19:00:00Z","v":3476,"vw":52.35241},{"c":52.4,"h":52.41,"l":52.37,"n":34,"o":52.38,"t":"2026-10-01T19:15:00Z","v":3402,"vw":52.379652},{"c":52.3699,"h":52.42,"l":52.36,"n":18,"o":52.42,"t":"2026-10-01T19:30:00Z","v":12199,"vw":52.401475},{"c":52.3661,"h":52.41,"l":52.34,"n":49,"o":52.34,"t":"2026-10-01T19:45:00Z","v":5612,"vw":52.366839},{"c":52.37,"h":52.37,"l":52.37,"n":4,"o":52.37,"t":"2026-10-01T20:00:00Z","v":240,"vw":52.37},{"c":52.93,"h":53.05,"l":52.88,"n":35,"o":52.9,"t":"2026-10-02T13:30:00Z","v":8639,"vw":52.945526},{"c":52.9001,"h":53.09,"l":52.9001,"n":5,"o":53.005,"t":"2026-10-02T13:45:00Z","v":8813,"vw":53.082809},{"c":52.985,"h":53.0242,"l":52.8,"n":16,"o":52.8,"t":"2026-10-02T14:00:00Z","v":1717,"vw":52.907955},{"c":53.06,"h":53.06,"l":53.005,"n":13,"o":53.0389,"t":"2026-10-02T14:15:00Z","v":1195,"vw":53.023294},{"c":53.0899,"h":53.13,"l":53,"n":13,"o":53,"t":"2026-10-02T14:30:00Z","v":4812,"vw":53.063054},{"c":53.07,"h":53.16,"l":53.07,"n":36,"o":53.16,"t":"2026-10-02T14:45:00Z","v":6442,"vw":53.10041},{"c":52.84,"h":53.08,"l":52.84,"n":25,"o":53.08,"t":"2026-10-02T15:00:00Z","v":4867,"vw":52.978337},{"c":52.825,"h":52.85,"l":52.775,"n":20,"o":52.85,"t":"2026-10-02T15:15:00Z","v":11370,"vw":52.812079},{"c":52.965,"h":52.995,"l":52.895,"n":12,"o":52.895,"t":"2026-10-02T15:30:00Z","v":1382,"vw":52.970166},{"c":52.96,"h":53,"l":52.9572,"n":18,"o":52.96,"t":"2026-10-02T15:45:00Z","v":3594,"vw":52.979317},{"c":52.93,"h":52.98,"l":52.92,"n":14,"o":52.98,"t":"2026-10-02T16:00:00Z","v":6741,"vw":52.942971},{"c":52.85,"h":52.9256,"l":52.85,"n":14,"o":52.915,"t":"2026-10-02T16:15:00Z","v":3673,"vw":52.911161},{"c":52.89,"h":52.89,"l":52.89,"n":1,"o":52.89,"t":"2026-10-02T16:30:00Z","v":109,"vw":52.89},{"c":52.95,"h":52.95,"l":52.895,"n":15,"o":52.895,"t":"2026-10-02T16:45:00Z","v":1581,"vw":52.903115},{"c":52.92,"h":52.975,"l":52.92,"n":52,"o":52.96,"t":"2026-10-02T17:00:00Z","v":5231,"vw":52.956534},{"c":52.94,"h":52.955,"l":52.94,"n":3,"o":52.955,"t":"2026-10-02T17:15:00Z","v":374,"vw":52.945549},{"c":52.9,"h":52.91,"l":52.85,"n":60,"o":52.85,"t":"2026-10-02T17:30:00Z","v":11869,"vw":52.899223},{"c":52.93,"h":52.9417,"l":52.89,"n":33,"o":52.89,"t":"2026-10-02T17:45:00Z","v":6817,"vw":52.912331},{"c":52.91,"h":52.9297,"l":52.8948,"n":11,"o":52.92,"t":"2026-10-02T18:00:00Z","v":2131,"vw":52.905868},{"c":52.91,"h":52.9206,"l":52.91,"n":3,"o":52.9206,"t":"2026-10-02T18:15:00Z","v":541,"vw":52.915379},{"c":52.92,"h":52.92,"l":52.8631,"n":4,"o":52.88,"t":"2026-10-02T18:30:00Z","v":838,"vw":52.872574},{"c":52.9,"h":52.93,"l":52.9,"n":26,"o":52.91,"t":"2026-10-02T18:45:00Z","v":8842,"vw":52.914895},{"c":52.915,"h":52.94,"l":52.9,"n":6,"o":52.94,"t":"2026-10-02T19:00:00Z","v":1516,"vw":52.9238},{"c":52.9,"h":52.93,"l":52.9,"n":10,"o":52.93,"t":"2026-10-02T19:15:00Z","v":2758,"vw":52.913815},{"c":52.93,"h":52.94,"l":52.89,"n":39,"o":52.9,"t":"2026-10-02T19:30:00Z","v":6173,"vw":52.925133},{"c":52.85,"h":52.94,"l":52.84,"n":30,"o":52.94,"t":"2026-10-02T19:45:00Z","v":3651,"vw":52.911887},{"c":52.87,"h":52.88,"l":52.87,"n":16,"o":52.88,"t":"2026-10-05T12:45:00Z","v":5986,"vw":52.875},{"c":52.635,"h":53.02,"l":52.6017,"n":29,"o":52.8,"t":"2026-10-05T13:30:00Z","v":7410,"vw":52.885491},{"c":52.61,"h":52.61,"l":52.555,"n":3,"o":52.555,"t":"2026-10-05T13:45:00Z","v":4564,"vw":52.556223},{"c":53,"h":53,"l":52.62,"n":43,"o":52.62,"t":"2026-10-05T14:00:00Z","v":9854,"vw":52.899337},{"c":53.07,"h":53.12,"l":53.01,"n":21,"o":53.12,"t":"2026-10-05T14:15:00Z","v":1504,"vw":53.036091},{"c":52.9718,"h":52.9718,"l":52.89,"n":19,"o":52.945,"t":"2026-10-05T14:30:00Z","v":3859,"vw":52.947899},{"c":52.935,"h":52.9669,"l":52.93,"n":5,"o":52.95,"t":"2026-10-05T14:45:00Z","v":2448,"vw":52.949358},{"c":52.975,"h":52.9999,"l":52.928,"n":22,"o":52.9999,"t":"2026-10-05T15:00:00Z","v":5440,"vw":52.96305},{"c":53.01,"h":53.0117,"l":52.96,"n":17,"o":52.96,"t":"2026-10-05T15:15:00Z","v":2252,"vw":52.988293},{"c":53.075,"h":53.075,"l":53.01,"n":11,"o":53.035,"t":"2026-10-05T15:30:00Z","v":1345,"vw":53.046192},{"c":53.14,"h":53.18,"l":53.08,"n":21,"o":53.08,"t":"2026-10-05T15:45:00Z","v":3137,"vw":53.157767},{"c":53.1469,"h":53.1469,"l":53.1469,"n":3,"o":53.1469,"t":"2026-10-05T16:00:00Z","v":284,"vw":53.1469},{"c":53.21,"h":53.21,"l":53.185,"n":11,"o":53.185,"t":"2026-10-05T16:15:00Z","v":590,"vw":53.201899},{"c":53.275,"h":53.275,"l":53.2499,"n":12,"o":53.2499,"t":"2026-10-05T16:30:00Z","v":841,"vw":53.264103},{"c":53.23,"h":53.28,"l":53.23,"n":18,"o":53.28,"t":"2026-10-05T16:45:00Z","v":3851,"vw":53.25545},{"c":53.19,"h":53.2599,"l":53.185,"n":13,"o":53.2599,"t":"2026-10-05T17:00:00Z","v":1666,"vw":53.219745},{"c":53.2177,"h":53.2177,"l":53.2,"n":3,"o":53.2,"t":"2026-10-05T17:15:00Z","v":1455,"vw":53.216482},{"c":53.245,"h":53.245,"l":53.2105,"n":26,"o":53.22,"t":"2026-10-05T17:30:00Z","v":8833,"vw":53.220005},{"c":53.285,"h":53.285,"l":53.245,"n":14,"o":53.245,"t":"2026-10-05T17:45:00Z","v":1755,"vw":53.274733},{"c":53.31,"h":53.31,"l":53.274,"n":5,"o":53.274,"t":"2026-10-05T18:00:00Z","v":913,"vw":53.290041},{"c":53.32,"h":53.34,"l":53.25,"n":11,"o":53.2629,"t":"2026-10-05T18:15:00Z","v":2414,"vw":53.266367},{"c":53.32,"h":53.32,"l":53.26,"n":5,"o":53.2901,"t":"2026-10-05T18:30:00Z","v":1769,"vw":53.272976},{"c":53.28,"h":53.295,"l":53.28,"n":14,"o":53.28,"t":"2026-10-05T18:45:00Z","v":966,"vw":53.284615},{"c":53.42,"h":53.42,"l":53.3201,"n":32,"o":53.33,"t":"2026-10-05T19:00:00Z","v":2474,"vw":53.353535},{"c":53.34,"h":53.41,"l":53.34,"n":25,"o":53.41,"t":"2026-10-05T19:15:00Z","v":2972,"vw":53.398387},{"c":53.33,"h":53.33,"l":53.24,"n":17,"o":53.24,"t":"2026-10-05T19:30:00Z","v":923,"vw":53.275805},{"c":53.17,"h":53.295,"l":53.13,"n":69,"o":53.295,"t":"2026-10-05T19:45:00Z","v":13103,"vw":53.165174},{"c":53.15,"h":53.15,"l":53.15,"n":4,"o":53.15,"t":"2026-10-05T20:00:00Z","v":236,"vw":53.15},{"c":53.16,"h":53.16,"l":53.15,"n":17,"o":53.15,"t":"2026-10-06T08:15:00Z","v":4006,"vw":53.155},{"c":53.54,"h":53.54,"l":53.43,"n":41,"o":53.46,"t":"2026-10-06T13:30:00Z","v":28120,"vw":53.531018},{"c":53.41,"h":53.47,"l":53.38,"n":197,"o":53.4,"t":"2026-10-06T13:45:00Z","v":24035,"vw":53.428346},{"c":53.34,"h":53.49,"l":53.34,"n":104,"o":53.46,"t":"2026-10-06T14:00:00Z","v":12055,"vw":53.438972},{"c":53.225,"h":53.3784,"l":53.225,"n":19,"o":53.33,"t":"2026-10-06T14:15:00Z","v":4269,"vw":53.314051},{"c":53.18,"h":53.2289,"l":53.18,"n":15,"o":53.215,"t":"2026-10-06T14:30:00Z","v":2379,"vw":53.200694},{"c":53.27,"h":53.3099,"l":53.205,"n":17,"o":53.205,"t":"2026-10-06T14:45:00Z","v":1489,"vw":53.282731},{"c":53.345,"h":53.345,"l":53.29,"n":21,"o":53.295,"t":"2026-10-06T15:00:00Z","v":1050,"vw":53.319839},{"c":53.41,"h":53.425,"l":53.37,"n":20,"o":53.38,"t":"2026-10-06T15:15:00Z","v":3279,"vw":53.388421},{"c":53.4,"h":53.4069,"l":53.4,"n":4,"o":53.4,"t":"2026-10-06T15:30:00Z","v":1315,"vw":53.404332},{"c":53.4,"h":53.4151,"l":53.38,"n":15,"o":53.38,"t":"2026-10-06T15:45:00Z","v":1457,"vw":53.390955},{"c":53.3,"h":53.33,"l":53.295,"n":16,"o":53.33,"t":"2026-10-06T16:00:00Z","v":2154,"vw":53.303784},{"c":53.25,"h":53.26,"l":53.24,"n":4,"o":53.26,"t":"2026-10-06T16:15:00Z","v":359,"vw":53.25},{"c":53.26,"h":53.2899,"l":53.25,"n":21,"o":53.255,"t":"2026-10-06T16:30:00Z","v":23026,"vw":53.260891},{"c":53.22,"h":53.24,"l":53.21,"n":31,"o":53.24,"t":"2026-10-06T16:45:00Z","v":1808,"vw":53.228785},{"c":53.215,"h":53.23,"l":53.18,"n":148,"o":53.209,"t":"2026-10-06T17:00:00Z","v":32875,"vw":53.195134},{"c":53.14,"h":53.18,"l":53.14,"n":45,"o":53.18,"t":"2026-10-06T17:15:00Z","v":8192,"vw":53.149026},{"c":53.155,"h":53.1932,"l":53.14,"n":28,"o":53.1651,"t":"2026-10-06T17:30:00Z","v":5005,"vw":53.163649},{"c":53.14,"h":53.16,"l":53.14,"n":60,"o":53.16,"t":"2026-10-06T17:45:00Z","v":5086,"vw":53.150571},{"c":53.1417,"h":53.1862,"l":53.13,"n":45,"o":53.15,"t":"2026-10-06T18:00:00Z","v":6152,"vw":53.152207},{"c":53.09,"h":53.145,"l":53.09,"n":24,"o":53.145,"t":"2026-10-06T18:15:00Z","v":1711,"vw":53.133802},{"c":53.085,"h":53.1,"l":53.08,"n":13,"o":53.0994,"t":"2026-10-06T18:30:00Z","v":1986,"vw":53.090973},{"c":53.12,"h":53.12,"l":53.08,"n":18,"o":53.08,"t":"2026-10-06T18:45:00Z","v":1445,"vw":53.104873},{"c":53.11,"h":53.1276,"l":53.0977,"n":16,"o":53.1276,"t":"2026-10-06T19:00:00Z","v":4293,"vw":53.106134},{"c":53.04,"h":53.1028,"l":53.04,"n":24,"o":53.085,"t":"2026-10-06T19:15:00Z","v":4588,"vw":53.072139},{"c":53.024,"h":53.05,"l":53.024,"n":15,"o":53.04,"t":"2026-10-06T19:30:00Z","v":2837,"vw":53.034537},{"c":53.08,"h":53.11,"l":53,"n":130,"o":53,"t":"2026-10-06T19:45:00Z","v":17692,"vw":53.06826},{"c":53.04,"h":53.04,"l":53.04,"n":4,"o":53.04,"t":"2026-10-06T20:00:00Z","v":21861,"vw":53.04},{"c":52.475,"h":52.959,"l":52.475,"n":15,"o":52.595,"t":"2026-10-07T13:30:00Z","v":3026,"vw":52.822068},{"c":52.31,"h":52.45,"l":52.31,"n":10,"o":52.45,"t":"2026-10-07T13:45:00Z","v":1660,"vw":52.414661},{"c":52.27,"h":52.3451,"l":52.27,"n":15,"o":52.3001,"t":"2026-10-07T14:00:00Z","v":1301,"vw":52.297222},{"c":52.28,"h":52.28,"l":52.28,"n":4,"o":52.28,"t":"2026-10-07T14:15:00Z","v":203,"vw":52.28},{"c":52.27,"h":52.2899,"l":52.2122,"n":24,"o":52.24,"t":"2026-10-07T14:30:00Z","v":6694,"vw":52.270466},{"c":52.205,"h":52.22,"l":52.1467,"n":105,"o":52.165,"t":"2026-10-07T14:45:00Z","v":8716,"vw":52.203951},{"c":52.2,"h":52.21,"l":52.12,"n":41,"o":52.18,"t":"2026-10-07T15:00:00Z","v":3497,"vw":52.182103},{"c":52.21,"h":52.21,"l":52.163388,"n":35,"o":52.17,"t":"2026-10-07T15:30:00Z","v":6504,"vw":52.184313},{"c":52.25,"h":52.25,"l":52.18,"n":36,"o":52.19,"t":"2026-10-07T15:45:00Z","v":4696,"vw":52.220269},{"c":52.225,"h":52.2599,"l":52.21,"n":9,"o":52.2599,"t":"2026-10-07T16:00:00Z","v":1518,"vw":52.243488},{"c":52.29,"h":52.3,"l":52.27,"n":9,"o":52.3,"t":"2026-10-07T16:30:00Z","v":1774,"vw":52.28835},{"c":52.28,"h":52.2825,"l":52.265,"n":11,"o":52.28,"t":"2026-10-07T16:45:00Z","v":1564,"vw":52.272659},{"c":52.39,"h":52.39,"l":52.32,"n":25,"o":52.34,"t":"2026-10-07T17:00:00Z","v":3185,"vw":52.347877},{"c":52.4,"h":52.4,"l":52.38,"n":17,"o":52.39,"t":"2026-10-07T17:15:00Z","v":3247,"vw":52.391729},{"c":52.38,"h":52.38,"l":52.34,"n":31,"o":52.36,"t":"2026-10-07T17:30:00Z","v":6614,"vw":52.353816},{"c":52.32,"h":52.38,"l":52.32,"n":24,"o":52.37,"t":"2026-10-07T17:45:00Z","v":6198,"vw":52.349736},{"c":52.337,"h":52.365,"l":52.337,"n":18,"o":52.34,"t":"2026-10-07T18:00:00Z","v":3521,"vw":52.343593},{"c":52.3551,"h":52.36,"l":52.3401,"n":8,"o":52.3401,"t":"2026-10-07T18:15:00Z","v":725,"vw":52.347863},{"c":52.33,"h":52.365,"l":52.33,"n":9,"o":52.365,"t":"2026-10-07T18:30:00Z","v":1570,"vw":52.3498},{"c":52.38,"h":52.38,"l":52.36,"n":9,"o":52.37,"t":"2026-10-07T18:45:00Z","v":2882,"vw":52.364795},{"c":52.3501,"h":52.405,"l":52.3501,"n":11,"o":52.405,"t":"2026-10-07T19:00:00Z","v":6423,"vw":52.352175},{"c":52.3725,"h":52.3752,"l":52.34,"n":18,"o":52.34,"t":"2026-10-07T19:15:00Z","v":2378,"vw":52.354214},{"c":52.3232,"h":52.3699,"l":52.3232,"n":7,"o":52.3699,"t":"2026-10-07T19:30:00Z","v":2068,"vw":52.358175},{"c":52.32,"h":52.33,"l":52.3099,"n":17,"o":52.315,"t":"2026-10-07T19:45:00Z","v":2092,"vw":52.320163},{"c":52.32,"h":52.32,"l":52.32,"n":7,"o":52.32,"t":"2026-10-07T20:00:00Z","v":209,"vw":52.32},{"c":52.115,"h":52.255,"l":52.07,"n":11,"o":52.07,"t":"2026-10-08T13:30:00Z","v":2140,"vw":52.093766},{"c":52.18,"h":52.23,"l":52.1306,"n":25,"o":52.17,"t":"2026-10-08T13:45:00Z","v":19474,"vw":52.171895},{"c":52.1101,"h":52.2199,"l":52.1101,"n":34,"o":52.15,"t":"2026-10-08T14:00:00Z","v":56641,"vw":52.165799},{"c":52.0681,"h":52.16,"l":52.0681,"n":14,"o":52.16,"t":"2026-10-08T14:30:00Z","v":1099,"vw":52.108882},{"c":52.02,"h":52.1,"l":52.02,"n":15,"o":52.09,"t":"2026-10-08T14:45:00Z","v":2238,"vw":52.06996},{"c":51.96,"h":52.0241,"l":51.96,"n":5,"o":52.0241,"t":"2026-10-08T15:00:00Z","v":991,"vw":52.012746},{"c":51.875,"h":51.9,"l":51.8601,"n":7,"o":51.89,"t":"2026-10-08T15:15:00Z","v":18338,"vw":51.887881},{"c":51.965,"h":51.97,"l":51.955,"n":9,"o":51.97,"t":"2026-10-08T15:45:00Z","v":1479,"vw":51.961556},{"c":52.01,"h":52.03,"l":51.98,"n":11,"o":51.98,"t":"2026-10-08T16:00:00Z","v":756,"vw":52.009703},{"c":52.11,"h":52.21,"l":52.0103,"n":32,"o":52.0103,"t":"2026-10-08T16:15:00Z","v":2153,"vw":52.083357},{"c":52.07,"h":52.11,"l":52.06,"n":13,"o":52.11,"t":"2026-10-08T16:30:00Z","v":6665,"vw":52.061889},{"c":52.1615,"h":52.1615,"l":52.03,"n":6,"o":52.03,"t":"2026-10-08T16:45:00Z","v":639,"vw":52.125905},{"c":52.16,"h":52.16,"l":52.06,"n":12,"o":52.06,"t":"2026-10-08T17:00:00Z","v":749,"vw":52.111667},{"c":52.12,"h":52.23,"l":52.12,"n":41,"o":52.2,"t":"2026-10-08T17:15:00Z","v":2511,"vw":52.198054},{"c":52.28,"h":52.28,"l":52.2,"n":39,"o":52.21,"t":"2026-10-08T17:30:00Z","v":3196,"vw":52.225174},{"c":52.3,"h":52.31,"l":52.26,"n":6,"o":52.3,"t":"2026-10-08T17:45:00Z","v":802,"vw":52.29375},{"c":52.35,"h":52.35,"l":52.26,"n":9,"o":52.28,"t":"2026-10-08T18:00:00Z","v":584,"vw":52.301818},{"c":52.345,"h":52.385,"l":52.32,"n":22,"o":52.355,"t":"2026-10-08T18:15:00Z","v":322198,"vw":52.349997},{"c":52.28,"h":52.31,"l":52.28,"n":104,"o":52.31,"t":"2026-10-08T18:30:00Z","v":16384,"vw":52.290183},{"c":52.28,"h":52.3,"l":52.26,"n":77,"o":52.28,"t":"2026-10-08T18:45:00Z","v":7853,"vw":52.284076},{"c":52.34,"h":52.36,"l":52.27,"n":63,"o":52.28,"t":"2026-10-08T19:00:00Z","v":14655,"vw":52.304384},{"c":52.35,"h":52.42,"l":52.32,"n":46,"o":52.32,"t":"2026-10-08T19:15:00Z","v":11491,"vw":52.398828},{"c":52.35,"h":52.37,"l":52.34,"n":41,"o":52.36,"t":"2026-10-08T19:30:00Z","v":4210,"vw":52.353518},{"c":52.41,"h":52.43,"l":52.37,"n":120,"o":52.37,"t":"2026-10-08T19:45:00Z","v":25148,"vw":52.410735},{"c":52.43,"h":52.43,"l":52.43,"n":5,"o":52.43,"t":"2026-10-08T20:00:00Z","v":352,"vw":52.43},{"c":52.43,"h":52.43,"l":52.43,"n":16,"o":52.43,"t":"2026-10-08T22:00:00Z","v":508,"vw":52.43},{"c":52.52,"h":52.66,"l":52.44,"n":212,"o":52.51,"t":"2026-10-09T13:30:00Z","v":16154,"vw":52.526659},{"c":52.485,"h":52.485,"l":52.41,"n":6,"o":52.41,"t":"2026-10-09T13:45:00Z","v":1119,"vw":52.466217},{"c":52.56,"h":52.64,"l":52.56,"n":21,"o":52.595,"t":"2026-10-09T14:00:00Z","v":3268,"vw":52.600289},{"c":52.585,"h":52.6,"l":52.5401,"n":15,"o":52.58,"t":"2026-10-09T14:15:00Z","v":4161,"vw":52.57616},{"c":52.58,"h":52.58,"l":52.58,"n":5,"o":52.58,"t":"2026-10-09T14:30:00Z","v":5144,"vw":52.58},{"c":52.54,"h":52.55,"l":52.51,"n":73,"o":52.52,"t":"2026-10-09T14:45:00Z","v":10003,"vw":52.527473},{"c":52.63,"h":52.63,"l":52.57,"n":72,"o":52.57,"t":"2026-10-09T15:00:00Z","v":6884,"vw":52.580535},{"c":52.67,"h":52.6799,"l":52.66,"n":12,"o":52.66,"t":"2026-10-09T15:15:00Z","v":1211,"vw":52.669171},{"c":52.64,"h":52.6808,"l":52.6301,"n":13,"o":52.6301,"t":"2026-10-09T15:30:00Z","v":1727,"vw":52.647352},{"c":52.63,"h":52.6358,"l":52.61,"n":85,"o":52.61,"t":"2026-10-09T15:45:00Z","v":11735,"vw":52.625876},{"c":52.605,"h":52.62,"l":52.595,"n":78,"o":52.62,"t":"2026-10-09T16:00:00Z","v":20134,"vw":52.606966},{"c":52.6,"h":52.62,"l":52.56,"n":50,"o":52.615,"t":"2026-10-09T16:15:00Z","v":9457,"vw":52.596916},{"c":52.64,"h":52.66,"l":52.62,"n":33,"o":52.62,"t":"2026-10-09T16:30:00Z","v":8058,"vw":52.637977},{"c":52.64,"h":52.66,"l":52.63,"n":56,"o":52.64,"t":"2026-10-09T16:45:00Z","v":7932,"vw":52.642237},{"c":52.675,"h":52.68,"l":52.675,"n":3,"o":52.68,"t":"2026-10-09T17:00:00Z","v":555,"vw":52.677099},{"c":52.6799,"h":52.68,"l":52.65,"n":7,"o":52.66,"t":"2026-10-09T17:15:00Z","v":2779,"vw":52.668287},{"c":52.6843,"h":52.6843,"l":52.675,"n":5,"o":52.675,"t":"2026-10-09T17:30:00Z","v":1117,"vw":52.67833},{"c":52.75,"h":52.75,"l":52.75,"n":11,"o":52.75,"t":"2026-10-09T17:45:00Z","v":1585,"vw":52.75},{"c":52.75,"h":52.79,"l":52.75,"n":8,"o":52.79,"t":"2026-10-09T18:00:00Z","v":2158,"vw":52.758137},{"c":52.7623,"h":52.7623,"l":52.7623,"n":3,"o":52.7623,"t":"2026-10-09T18:15:00Z","v":141,"vw":52.7623},{"c":52.7789,"h":52.7789,"l":52.7401,"n":3,"o":52.7401,"t":"2026-10-09T18:30:00Z","v":550,"vw":52.761536},{"c":52.7732,"h":52.78,"l":52.77,"n":4,"o":52.78,"t":"2026-10-09T18:45:00Z","v":636,"vw":52.773087},{"c":52.785,"h":52.8,"l":52.77,"n":16,"o":52.7919,"t":"2026-10-09T19:00:00Z","v":2398,"vw":52.785258},{"c":52.7616,"h":52.79,"l":52.76,"n":16,"o":52.7855,"t":"2026-10-09T19:15:00Z","v":3530,"vw":52.779075},{"c":52.775,"h":52.7798,"l":52.755,"n":35,"o":52.76,"t":"2026-10-09T19:30:00Z","v":2087,"vw":52.764519},{"c":52.73,"h":52.75,"l":52.68,"n":111,"o":52.75,"t":"2026-10-09T19:45:00Z","v":10824,"vw":52.721573},{"c":52.74,"h":52.74,"l":52.74,"n":4,"o":52.74,"t":"2026-10-09T20:00:00Z","v":7715,"vw":52.74},{"c":52.6138,"h":52.92,"l":52.6138,"n":22,"o":52.63,"t":"2026-10-12T13:30:00Z","v":3249,"vw":52.640347},{"c":52.65,"h":52.6532,"l":52.5424,"n":25,"o":52.615,"t":"2026-10-12T14:00:00Z","v":4032,"vw":52.606282},{"c":52.62,"h":52.69,"l":52.5901,"n":7,"o":52.69,"t":"2026-10-12T14:15:00Z","v":6679,"vw":52.658275},{"c":52.6229,"h":52.6399,"l":52.615,"n":12,"o":52.62,"t":"2026-10-12T14:30:00Z","v":3265,"vw":52.629568},{"c":52.66,"h":52.69,"l":52.615,"n":32,"o":52.615,"t":"2026-10-12T14:45:00Z","v":5721,"vw":52.643289},{"c":52.65,"h":52.66,"l":52.64,"n":27,"o":52.65,"t":"2026-10-12T15:00:00Z","v":5768,"vw":52.655002},{"c":52.615,"h":52.6417,"l":52.615,"n":129,"o":52.64,"t":"2026-10-12T15:15:00Z","v":10764,"vw":52.623536},{"c":52.69,"h":52.69,"l":52.635,"n":21,"o":52.635,"t":"2026-10-12T15:30:00Z","v":3141,"vw":52.651356},{"c":52.67,"h":52.67,"l":52.635,"n":13,"o":52.65,"t":"2026-10-12T15:45:00Z","v":2091,"vw":52.654875},{"c":52.65,"h":52.6732,"l":52.61,"n":14,"o":52.61,"t":"2026-10-12T16:00:00Z","v":1150,"vw":52.638571},{"c":52.645,"h":52.65,"l":52.645,"n":4,"o":52.65,"t":"2026-10-12T16:15:00Z","v":424,"vw":52.647642},{"c":52.61,"h":52.6331,"l":52.61,"n":31,"o":52.61,"t":"2026-10-12T16:30:00Z","v":9488,"vw":52.620142},{"c":52.54,"h":52.59,"l":52.54,"n":20,"o":52.59,"t":"2026-10-12T16:45:00Z","v":5443,"vw":52.553822},{"c":52.57,"h":52.575,"l":52.56,"n":14,"o":52.57,"t":"2026-10-12T17:00:00Z","v":822,"vw":52.567711},{"c":52.59,"h":52.59,"l":52.57,"n":16,"o":52.57,"t":"2026-10-12T17:15:00Z","v":5823,"vw":52.580384},{"c":52.56,"h":52.57,"l":52.55,"n":5,"o":52.56,"t":"2026-10-12T17:30:00Z","v":1258,"vw":52.562223},{"c":52.55,"h":52.56,"l":52.55,"n":10,"o":52.56,"t":"2026-10-12T17:45:00Z","v":2766,"vw":52.557844},{"c":52.58,"h":52.58,"l":52.55,"n":13,"o":52.55,"t":"2026-10-12T18:00:00Z","v":1444,"vw":52.564045},{"c":52.53,"h":52.56,"l":52.52,"n":25,"o":52.56,"t":"2026-10-12T18:15:00Z","v":3935,"vw":52.549883},{"c":52.525,"h":52.54,"l":52.525,"n":16,"o":52.53,"t":"2026-10-12T18:30:00Z","v":5230,"vw":52.535684},{"c":52.48,"h":52.5114,"l":52.48,"n":9,"o":52.51,"t":"2026-10-12T18:45:00Z","v":1062,"vw":52.495259},{"c":52.49,"h":52.52,"l":52.49,"n":9,"o":52.52,"t":"2026-10-12T19:00:00Z","v":1636,"vw":52.494376},{"c":52.475,"h":52.49,"l":52.475,"n":15,"o":52.49,"t":"2026-10-12T19:15:00Z","v":1208,"vw":52.483815},{"c":52.485,"h":52.49,"l":52.47,"n":23,"o":52.475,"t":"2026-10-12T19:30:00Z","v":2719,"vw":52.479361},{"c":52.49,"h":52.52,"l":52.47,"n":105,"o":52.48,"t":"2026-10-12T19:45:00Z","v":11397,"vw":52.479733},{"c":52.46,"h":52.46,"l":52.46,"n":4,"o":52.46,"t":"2026-10-12T20:00:00Z","v":139,"vw":52.46},{"c":52.645,"h":52.645,"l":52.51,"n":7,"o":52.51,"t":"2026-10-13T13:30:00Z","v":2535,"vw":52.59647},{"c":52.365,"h":52.75,"l":52.365,"n":8,"o":52.75,"t":"2026-10-13T13:45:00Z","v":7305,"vw":52.684062},{"c":52.33,"h":52.39,"l":52.2787,"n":41,"o":52.2787,"t":"2026-10-13T14:00:00Z","v":5264,"vw":52.318705},{"c":52.345,"h":52.37,"l":52.31,"n":12,"o":52.31,"t":"2026-10-13T14:15:00Z","v":1720,"vw":52.342509},{"c":52.32,"h":52.32,"l":52.22,"n":13,"o":52.2532,"t":"2026-10-13T14:30:00Z","v":4851,"vw":52.248453},{"c":52.28,"h":52.2899,"l":52.26,"n":4,"o":52.265,"t":"2026-10-13T14:45:00Z","v":914,"vw":52.280804},{"c":52.33,"h":52.33,"l":52.23,"n":21,"o":52.23,"t":"2026-10-13T15:00:00Z","v":2977,"vw":52.290787},{"c":52.2834,"h":52.32,"l":52.2834,"n":5,"o":52.32,"t":"2026-10-13T15:15:00Z","v":650,"vw":52.293654},{"c":52.21,"h":52.2366,"l":52.21,"n":8,"o":52.23,"t":"2026-10-13T15:30:00Z","v":2344,"vw":52.219023},{"c":52.2302,"h":52.25,"l":52.19,"n":23,"o":52.22,"t":"2026-10-13T15:45:00Z","v":2625,"vw":52.215029},{"c":52.25,"h":52.25,"l":52.24,"n":2,"o":52.24,"t":"2026-10-13T16:00:00Z","v":401,"vw":52.243292},{"c":52.32,"h":52.33,"l":52.3,"n":10,"o":52.3,"t":"2026-10-13T16:15:00Z","v":1265,"vw":52.318075},{"c":52.37,"h":52.39,"l":52.3265,"n":15,"o":52.3265,"t":"2026-10-13T16:30:00Z","v":2182,"vw":52.367863},{"c":52.41,"h":52.41,"l":52.388,"n":12,"o":52.4,"t":"2026-10-13T16:45:00Z","v":2229,"vw":52.394453},{"c":52.37,"h":52.375,"l":52.37,"n":5,"o":52.375,"t":"2026-10-13T17:00:00Z","v":4200,"vw":52.373506},{"c":52.36,"h":52.36,"l":52.35,"n":3,"o":52.35,"t":"2026-10-13T17:15:00Z","v":932,"vw":52.351497},{"c":52.41,"h":52.42,"l":52.34,"n":9,"o":52.34,"t":"2026-10-13T17:30:00Z","v":3659,"vw":52.409862},{"c":52.37,"h":52.38,"l":52.355,"n":25,"o":52.38,"t":"2026-10-13T17:45:00Z","v":2613,"vw":52.367371},{"c":52.53,"h":52.54,"l":52.3999,"n":27,"o":52.3999,"t":"2026-10-13T18:00:00Z","v":3532,"vw":52.496196},{"c":52.53,"h":52.53,"l":52.5,"n":6,"o":52.5,"t":"2026-10-13T18:15:00Z","v":1524,"vw":52.510401},{"c":52.51,"h":52.53,"l":52.5,"n":8,"o":52.53,"t":"2026-10-13T18:30:00Z","v":5818,"vw":52.519276},{"c":52.54,"h":52.54,"l":52.5,"n":10,"o":52.53,"t":"2026-10-13T18:45:00Z","v":1667,"vw":52.524292},{"c":52.57,"h":52.57,"l":52.525,"n":5,"o":52.525,"t":"2026-10-13T19:00:00Z","v":1703,"vw":52.546487},{"c":52.535,"h":52.555,"l":52.53,"n":54,"o":52.555,"t":"2026-10-13T19:15:00Z","v":5933,"vw":52.540155},{"c":52.54,"h":52.57,"l":52.51,"n":51,"o":52.54,"t":"2026-10-13T19:30:00Z","v":9169,"vw":52.551197},{"c":52.49,"h":52.54,"l":52.48,"n":289,"o":52.54,"t":"2026-10-13T19:45:00Z","v":39376,"vw":52.50144},{"c":52.45,"h":52.45,"l":52.45,"n":5,"o":52.45,"t":"2026-10-13T20:00:00Z","v":62518,"vw":52.45},{"c":52.155,"h":52.185,"l":52.01,"n":9,"o":52.01,"t":"2026-10-14T13:30:00Z","v":2977,"vw":52.063596},{"c":51.99,"h":52.113,"l":51.99,"n":7,"o":52.113,"t":"2026-10-14T13:45:00Z","v":2183,"vw":52.041582},{"c":51.93,"h":52.014,"l":51.93,"n":17,"o":52.014,"t":"2026-10-14T14:00:00Z","v":3125,"vw":51.981283},{"c":51.9344,"h":51.9598,"l":51.9344,"n":11,"o":51.945,"t":"2026-10-14T14:15:00Z","v":6284,"vw":51.943522},{"c":51.99,"h":52.02,"l":51.95,"n":12,"o":51.95,"t":"2026-10-14T14:30:00Z","v":3106,"vw":51.991943},{"c":51.9242,"h":52,"l":51.9242,"n":12,"o":52,"t":"2026-10-14T14:45:00Z","v":2100,"vw":51.955185},{"c":51.85,"h":51.9399,"l":51.84,"n":23,"o":51.9399,"t":"2026-10-14T15:00:00Z","v":5133,"vw":51.899691},{"c":51.9,"h":51.9,"l":51.85,"n":33,"o":51.85,"t":"2026-10-14T15:15:00Z","v":6092,"vw":51.883843},{"c":51.76,"h":51.8754,"l":51.76,"n":12,"o":51.8754,"t":"2026-10-14T15:30:00Z","v":1488,"vw":51.83287},{"c":51.78,"h":51.8093,"l":51.78,"n":15,"o":51.7928,"t":"2026-10-14T15:45:00Z","v":1276,"vw":51.790965},{"c":51.77,"h":51.79,"l":51.77,"n":6,"o":51.79,"t":"2026-10-14T16:00:00Z","v":631,"vw":51.783689},{"c":51.6875,"h":51.69,"l":51.67,"n":8,"o":51.69,"t":"2026-10-14T16:15:00Z","v":1396,"vw":51.683628},{"c":51.74,"h":51.74,"l":51.69,"n":13,"o":51.69,"t":"2026-10-14T16:30:00Z","v":2283,"vw":51.706176},{"c":51.72,"h":51.75,"l":51.72,"n":7,"o":51.74,"t":"2026-10-14T16:45:00Z","v":1618,"vw":51.736558},{"c":51.7,"h":51.78,"l":51.7,"n":10,"o":51.78,"t":"2026-10-14T17:00:00Z","v":2304,"vw":51.713113},{"c":51.65,"h":51.69,"l":51.65,"n":6,"o":51.69,"t":"2026-10-14T17:15:00Z","v":863,"vw":51.678077},{"c":51.6247,"h":51.67,"l":51.6,"n":13,"o":51.645,"t":"2026-10-14T17:30:00Z","v":4550,"vw":51.636721},{"c":51.56,"h":51.61,"l":51.56,"n":14,"o":51.61,"t":"2026-10-14T17:45:00Z","v":8678,"vw":51.565657},{"c":51.61,"h":51.61,"l":51.5172,"n":44,"o":51.5172,"t":"2026-10-14T18:00:00Z","v":5682,"vw":51.552914},{"c":51.6,"h":51.65,"l":51.59,"n":23,"o":51.6,"t":"2026-10-14T18:15:00Z","v":4855,"vw":51.597787},{"c":51.5901,"h":51.61,"l":51.57,"n":12,"o":51.61,"t":"2026-10-14T18:30:00Z","v":3257,"vw":51.586264},{"c":51.6128,"h":51.6167,"l":51.5844,"n":8,"o":51.5936,"t":"2026-10-14T18:45:00Z","v":1289,"vw":51.600496},{"c":51.61,"h":51.64,"l":51.58,"n":29,"o":51.58,"t":"2026-10-14T19:00:00Z","v":4380,"vw":51.612155},{"c":51.71,"h":51.71,"l":51.64,"n":8,"o":51.65,"t":"2026-10-14T19:15:00Z","v":1342,"vw":51.675515},{"c":51.67,"h":51.7433,"l":51.67,"n":16,"o":51.69,"t":"2026-10-14T19:30:00Z","v":3366,"vw":51.68201},{"c":51.76,"h":51.76,"l":51.65,"n":112,"o":51.67,"t":"2026-10-14T19:45:00Z","v":10408,"vw":51.719319},{"c":51.75,"h":51.75,"l":51.75,"n":7,"o":51.75,"t":"2026-10-14T20:00:00Z","v":3428,"vw":51.75},{"c":51.84,"h":52.0032,"l":51.785,"n":43,"o":51.83,"t":"2026-10-15T13:30:00Z","v":6577,"vw":51.842926},{"c":51.725,"h":51.81,"l":51.725,"n":9,"o":51.77,"t":"2026-10-15T13:45:00Z","v":11583,"vw":51.803319},{"c":52.04,"h":52.07,"l":51.815,"n":46,"o":51.815,"t":"2026-10-15T14:00:00Z","v":3875,"vw":51.989145},{"c":51.985,"h":52.04,"l":51.985,"n":37,"o":51.99,"t":"2026-10-15T14:15:00Z","v":7417,"vw":52.007637},{"c":52.21,"h":52.21,"l":52.05,"n":32,"o":52.055,"t":"2026-10-15T14:30:00Z","v":3509,"vw":52.109016},{"c":52.3,"h":52.3,"l":52.18,"n":14,"o":52.18,"t":"2026-10-15T14:45:00Z","v":1849,"vw":52.231315},{"c":52.36,"h":52.36,"l":52.29,"n":28,"o":52.31,"t":"2026-10-15T15:00:00Z","v":85698,"vw":52.338992},{"c":52.33,"h":52.37,"l":52.31,"n":20,"o":52.37,"t":"2026-10-15T15:15:00Z","v":4250,"vw":52.340425},{"c":52.315,"h":52.315,"l":52.27,"n":17,"o":52.28,"t":"2026-10-15T15:30:00Z","v":2078,"vw":52.289456},{"c":52.275,"h":52.28,"l":52.275,"n":7,"o":52.28,"t":"2026-10-15T15:45:00Z","v":1490,"vw":52.278609},{"c":52.23,"h":52.26,"l":52.18,"n":7,"o":52.26,"t":"2026-10-15T16:00:00Z","v":2569,"vw":52.216495},{"c":52.175,"h":52.19,"l":52.175,"n":12,"o":52.19,"t":"2026-10-15T16:15:00Z","v":1643,"vw":52.183198},{"c":52.195,"h":52.21,"l":52.195,"n":5,"o":52.195,"t":"2026-10-15T16:45:00Z","v":1218,"vw":52.201938},{"c":52.26,"h":52.26,"l":52.225,"n":9,"o":52.225,"t":"2026-10-15T17:00:00Z","v":928,"vw":52.242617},{"c":52.28,"h":52.28,"l":52.2597,"n":12,"o":52.2597,"t":"2026-10-15T17:15:00Z","v":3111,"vw":52.263673},{"c":52.33,"h":52.34,"l":52.29,"n":11,"o":52.29,"t":"2026-10-15T17:30:00Z","v":1141,"vw":52.327037},{"c":52.33,"h":52.35,"l":52.33,"n":3,"o":52.35,"t":"2026-10-15T17:45:00Z","v":613,"vw":52.336595},{"c":52.29,"h":52.37,"l":52.29,"n":14,"o":52.37,"t":"2026-10-15T18:00:00Z","v":3342,"vw":52.315734},{"c":52.28,"h":52.31,"l":52.27,"n":14,"o":52.31,"t":"2026-10-15T18:15:00Z","v":2148,"vw":52.291265},{"c":52.3,"h":52.3,"l":52.27,"n":25,"o":52.29,"t":"2026-10-15T18:30:00Z","v":3434,"vw":52.289232},{"c":52.34,"h":52.34,"l":52.29,"n":14,"o":52.3,"t":"2026-10-15T18:45:00Z","v":1514,"vw":52.308037},{"c":52.45,"h":52.45,"l":52.3851,"n":20,"o":52.3851,"t":"2026-10-15T19:00:00Z","v":2986,"vw":52.414897},{"c":52.515,"h":52.515,"l":52.45,"n":38,"o":52.46,"t":"2026-10-15T19:15:00Z","v":7600,"vw":52.465782},{"c":52.56,"h":52.56,"l":52.46,"n":55,"o":52.47,"t":"2026-10-15T19:30:00Z","v":8544,"vw":52.53638},{"c":52.57,"h":52.57,"l":52.49,"n":53,"o":52.535,"t":"2026-10-15T19:45:00Z","v":5276,"vw":52.558013},{"c":52.58,"h":52.58,"l":52.58,"n":5,"o":52.58,"t":"2026-10-15T20:00:00Z","v":156,"vw":52.58},{"c":52.7225,"h":52.7472,"l":52.68,"n":13,"o":52.68,"t":"2026-10-16T13:30:00Z","v":831,"vw":52.705728},{"c":52.67,"h":52.78,"l":52.67,"n":10,"o":52.75,"t":"2026-10-16T13:45:00Z","v":5082,"vw":52.731193},{"c":52.48,"h":52.685,"l":52.46,"n":59,"o":52.6,"t":"2026-10-16T14:00:00Z","v":6348,"vw":52.529077},{"c":52.49,"h":52.53,"l":52.45,"n":20,"o":52.47,"t":"2026-10-16T14:15:00Z","v":1343,"vw":52.48431},{"c":52.45,"h":52.51,"l":52.45,"n":18,"o":52.46,"t":"2026-10-16T14:30:00Z","v":2419,"vw":52.473034},{"c":52.465,"h":52.477,"l":52.465,"n":13,"o":52.47,"t":"2026-10-16T14:45:00Z","v":1262,"vw":52.47129},{"c":52.3599,"h":52.37,"l":52.3599,"n":6,"o":52.37,"t":"2026-10-16T15:00:00Z","v":1485,"vw":52.368694},{"c":52.28,"h":52.28,"l":52.28,"n":1,"o":52.28,"t":"2026-10-16T15:15:00Z","v":107,"vw":52.28},{"c":52.2,"h":52.27,"l":52.2,"n":6,"o":52.27,"t":"2026-10-16T15:30:00Z","v":701,"vw":52.228519},{"c":52.09,"h":52.235,"l":52.09,"n":38,"o":52.18,"t":"2026-10-16T15:45:00Z","v":9988,"vw":52.176852},{"c":52.07,"h":52.085,"l":52.04,"n":22,"o":52.0798,"t":"2026-10-16T16:00:00Z","v":2789,"vw":52.069141},{"c":52.095,"h":52.1,"l":52.07,"n":28,"o":52.08,"t":"2026-10-16T16:15:00Z","v":4015,"vw":52.081774},{"c":52.03,"h":52.0645,"l":52.03,"n":8,"o":52.0645,"t":"2026-10-16T16:30:00Z","v":4210,"vw":52.044976},{"c":51.98,"h":52.03,"l":51.97,"n":9,"o":52.03,"t":"2026-10-16T16:45:00Z","v":1217,"vw":51.988144},{"c":51.85,"h":51.88,"l":51.85,"n":8,"o":51.88,"t":"2026-10-16T17:00:00Z","v":1675,"vw":51.859124},{"c":51.78,"h":51.83,"l":51.78,"n":5,"o":51.79,"t":"2026-10-16T17:15:00Z","v":659,"vw":51.794923},{"c":51.985,"h":51.985,"l":51.875,"n":4,"o":51.875,"t":"2026-10-16T17:30:00Z","v":501,"vw":51.905},{"c":51.83,"h":51.915,"l":51.83,"n":20,"o":51.91,"t":"2026-10-16T17:45:00Z","v":1186,"vw":51.867878},{"c":51.76,"h":51.8,"l":51.74,"n":35,"o":51.77,"t":"2026-10-16T18:00:00Z","v":4271,"vw":51.768486},{"c":51.7839,"h":51.7839,"l":51.74,"n":14,"o":51.775,"t":"2026-10-16T18:15:00Z","v":2447,"vw":51.7675},{"c":51.7815,"h":51.7995,"l":51.74,"n":16,"o":51.755,"t":"2026-10-16T18:30:00Z","v":3090,"vw":51.761331},{"c":51.76,"h":51.79,"l":51.76,"n":21,"o":51.7744,"t":"2026-10-16T18:45:00Z","v":3314,"vw":51.767982},{"c":51.8001,"h":51.8001,"l":51.7,"n":16,"o":51.77,"t":"2026-10-16T19:00:00Z","v":2239,"vw":51.756733},{"c":51.84,"h":51.875,"l":51.785,"n":35,"o":51.845,"t":"2026-10-16T19:15:00Z","v":4361,"vw":51.833184},{"c":51.83,"h":51.8599,"l":51.82,"n":13,"o":51.845,"t":"2026-10-16T19:30:00Z","v":805,"vw":51.832238},{"c":51.9,"h":51.9,"l":51.775,"n":52,"o":51.775,"t":"2026-10-16T19:45:00Z","v":6219,"vw":51.857763},{"c":52.03,"h":52.03,"l":52.03,"n":15,"o":52.03,"t":"2026-10-19T13:30:00Z","v":1961,"vw":52.03},{"c":51.89,"h":52.1095,"l":51.89,"n":14,"o":51.9542,"t":"2026-10-19T13:45:00Z","v":19597,"vw":52.068096},{"c":51.97,"h":51.98,"l":51.86,"n":32,"o":51.9469,"t":"2026-10-19T14:00:00Z","v":5455,"vw":51.934392},{"c":52.05,"h":52.05,"l":52.01,"n":16,"o":52.01,"t":"2026-10-19T14:15:00Z","v":3502,"vw":52.036855},{"c":51.945,"h":52.05,"l":51.945,"n":14,"o":52.05,"t":"2026-10-19T14:30:00Z","v":2334,"vw":51.970444},{"c":51.95,"h":52.02,"l":51.94,"n":20,"o":51.945,"t":"2026-10-19T14:45:00Z","v":1450,"vw":51.972771},{"c":52.09,"h":52.09,"l":51.9882,"n":13,"o":51.9882,"t":"2026-10-19T15:00:00Z","v":1916,"vw":52.057488},{"c":52.18,"h":52.18,"l":52.12,"n":31,"o":52.12,"t":"2026-10-19T15:15:00Z","v":3753,"vw":52.161476},{"c":52.18,"h":52.18,"l":52.16,"n":10,"o":52.175,"t":"2026-10-19T15:30:00Z","v":933,"vw":52.168811},{"c":52.175,"h":52.21,"l":52.175,"n":12,"o":52.21,"t":"2026-10-19T15:45:00Z","v":1000,"vw":52.198111},{"c":52.072,"h":52.072,"l":52.072,"n":6,"o":52.072,"t":"2026-10-19T16:00:00Z","v":740,"vw":52.072},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-19T16:15:00Z","v":600,"vw":52.09},{"c":52.04,"h":52.04,"l":52.02,"n":5,"o":52.02,"t":"2026-10-19T16:30:00Z","v":609,"vw":52.029708},{"c":52,"h":52.045,"l":52,"n":9,"o":52.045,"t":"2026-10-19T16:45:00Z","v":16924,"vw":52.001378},{"c":51.98,"h":51.98,"l":51.95,"n":9,"o":51.9799,"t":"2026-10-19T17:00:00Z","v":6081,"vw":51.976657},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-19T17:15:00Z","v":448,"vw":51.98},{"c":51.995,"h":52.01,"l":51.97,"n":25,"o":51.9801,"t":"2026-10-19T17:30:00Z","v":3711,"vw":51.995261},{"c":51.995,"h":51.995,"l":51.95,"n":18,"o":51.95,"t":"2026-10-19T17:45:00Z","v":2297,"vw":51.96909},{"c":51.98,"h":52.005,"l":51.97,"n":46,"o":51.98,"t":"2026-10-19T18:00:00Z","v":24947,"vw":51.980481},{"c":51.95,"h":51.995,"l":51.95,"n":28,"o":51.995,"t":"2026-10-19T18:15:00Z","v":4118,"vw":51.977998},{"c":51.9799,"h":51.98,"l":51.93,"n":14,"o":51.96,"t":"2026-10-19T18:30:00Z","v":2874,"vw":51.971906},{"c":51.99,"h":52.01,"l":51.96,"n":11,"o":52.01,"t":"2026-10-19T18:45:00Z","v":2039,"vw":51.977419},{"c":51.96,"h":51.9814,"l":51.96,"n":15,"o":51.9814,"t":"2026-10-19T19:00:00Z","v":2887,"vw":51.973585},{"c":52.0274,"h":52.06,"l":51.97,"n":49,"o":51.985,"t":"2026-10-19T19:15:00Z","v":9293,"vw":52.044335},{"c":52.06,"h":52.07,"l":52.04,"n":60,"o":52.05,"t":"2026-10-19T19:30:00Z","v":15932,"vw":52.062574},{"c":51.95,"h":52.05,"l":51.93,"n":91,"o":52.05,"t":"2026-10-19T19:45:00Z","v":10412,"vw":52.015143},{"c":51.94,"h":51.94,"l":51.94,"n":7,"o":51.94,"t":"2026-10-19T20:00:00Z","v":334,"vw":51.94},{"c":52.245,"h":52.27,"l":51.98,"n":65,"o":51.98,"t":"2026-10-20T13:30:00Z","v":15174,"vw":52.162945},{"c":52.415,"h":52.415,"l":52.195,"n":24,"o":52.21,"t":"2026-10-20T13:45:00Z","v":9173,"vw":52.266026},{"c":52.34,"h":52.465,"l":52.295,"n":29,"o":52.41,"t":"2026-10-20T14:00:00Z","v":10694,"vw":52.401538},{"c":52.6,"h":52.6,"l":52.3456,"n":24,"o":52.365,"t":"2026-10-20T14:15:00Z","v":17413,"vw":52.452115},{"c":52.7095,"h":52.7095,"l":52.7095,"n":1,"o":52.7095,"t":"2026-10-20T14:30:00Z","v":102,"vw":52.7095},{"c":52.8699,"h":52.8699,"l":52.735,"n":6,"o":52.74,"t":"2026-10-20T14:45:00Z","v":2377,"vw":52.772732},{"c":52.7603,"h":52.81,"l":52.7603,"n":4,"o":52.78,"t":"2026-10-20T15:00:00Z","v":2466,"vw":52.773628},{"c":52.68,"h":52.71,"l":52.68,"n":8,"o":52.71,"t":"2026-10-20T15:15:00Z","v":472,"vw":52.69429},{"c":52.64,"h":52.6554,"l":52.61,"n":8,"o":52.6554,"t":"2026-10-20T15:30:00Z","v":1787,"vw":52.645011},{"c":52.67,"h":52.67,"l":52.665,"n":2,"o":52.665,"t":"2026-10-20T15:45:00Z","v":446,"vw":52.668363},{"c":52.62,"h":52.67,"l":52.6,"n":7,"o":52.64,"t":"2026-10-20T16:00:00Z","v":816,"vw":52.636365},{"c":52.6356,"h":52.6356,"l":52.56,"n":11,"o":52.6101,"t":"2026-10-20T16:15:00Z","v":1967,"vw":52.592436},{"c":52.67,"h":52.685,"l":52.64,"n":22,"o":52.65,"t":"2026-10-20T16:30:00Z","v":3718,"vw":52.663569},{"c":52.615,"h":52.71,"l":52.6041,"n":52,"o":52.675,"t":"2026-10-20T16:45:00Z","v":5705,"vw":52.627846},{"c":52.6131,"h":52.64,"l":52.59,"n":32,"o":52.64,"t":"2026-10-20T17:00:00Z","v":5100,"vw":52.621358},{"c":52.66,"h":52.66,"l":52.63,"n":4,"o":52.63,"t":"2026-10-20T17:15:00Z","v":1351,"vw":52.642087},{"c":52.68,"h":52.68,"l":52.68,"n":2,"o":52.68,"t":"2026-10-20T17:30:00Z","v":624,"vw":52.68},{"c":52.72,"h":52.72,"l":52.7,"n":17,"o":52.705,"t":"2026-10-20T17:45:00Z","v":1665,"vw":52.712379},{"c":52.77,"h":52.77,"l":52.75,"n":5,"o":52.75,"t":"2026-10-20T18:00:00Z","v":1269,"vw":52.756963},{"c":52.735,"h":52.78,"l":52.73,"n":11,"o":52.77,"t":"2026-10-20T18:15:00Z","v":1612,"vw":52.750719},{"c":52.72,"h":52.7317,"l":52.7052,"n":10,"o":52.7317,"t":"2026-10-20T18:30:00Z","v":1565,"vw":52.725954},{"c":52.75,"h":52.76,"l":52.73,"n":10,"o":52.74,"t":"2026-10-20T18:45:00Z","v":1183,"vw":52.741538},{"c":52.745,"h":52.78,"l":52.745,"n":23,"o":52.7581,"t":"2026-10-20T19:00:00Z","v":4663,"vw":52.764139},{"c":52.77,"h":52.77,"l":52.7233,"n":17,"o":52.75,"t":"2026-10-20T19:15:00Z","v":1801,"vw":52.746778},{"c":52.745,"h":52.76,"l":52.71,"n":32,"o":52.76,"t":"2026-10-20T19:30:00Z","v":2640,"vw":52.745762},{"c":52.73,"h":52.765,"l":52.72,"n":47,"o":52.765,"t":"2026-10-20T19:45:00Z","v":6941,"vw":52.73652},{"c":52.76,"h":52.76,"l":52.76,"n":6,"o":52.76,"t":"2026-10-20T20:00:00Z","v":1103,"vw":52.76},{"c":52.985,"h":52.99,"l":52.985,"n":15,"o":52.99,"t":"2026-10-21T13:30:00Z","v":1329,"vw":52.989436},{"c":53.035,"h":53.1,"l":52.99,"n":39,"o":52.99,"t":"2026-10-21T13:45:00Z","v":16317,"vw":53.060646},{"c":52.89,"h":52.94,"l":52.87,"n":16,"o":52.94,"t":"2026-10-21T14:00:00Z","v":8522,"vw":52.891001},{"c":52.95,"h":52.96,"l":52.91,"n":9,"o":52.91,"t":"2026-10-21T14:15:00Z","v":2385,"vw":52.95041},{"c":52.98,"h":52.99,"l":52.89,"n":14,"o":52.89,"t":"2026-10-21T14:30:00Z","v":7535,"vw":52.963374},{"c":53.06,"h":53.07,"l":53,"n":14,"o":53,"t":"2026-10-21T14:45:00Z","v":4481,"vw":53.055378},{"c":52.93,"h":52.955,"l":52.92,"n":16,"o":52.935,"t":"2026-10-21T15:00:00Z","v":3328,"vw":52.940217},{"c":52.97,"h":53,"l":52.93,"n":39,"o":52.93,"t":"2026-10-21T15:15:00Z","v":4020,"vw":52.958292},{"c":52.97,"h":52.99,"l":52.9523,"n":17,"o":52.9523,"t":"2026-10-21T15:30:00Z","v":5254,"vw":52.970171},{"c":53.01,"h":53.02,"l":52.9901,"n":12,"o":53.01,"t":"2026-10-21T15:45:00Z","v":2385,"vw":53.004073},{"c":52.99,"h":52.99,"l":52.945,"n":13,"o":52.95,"t":"2026-10-21T16:00:00Z","v":12546,"vw":52.985785},{"c":52.9601,"h":52.98,"l":52.96,"n":7,"o":52.98,"t":"2026-10-21T16:15:00Z","v":1761,"vw":52.975631},{"c":53.0399,"h":53.12,"l":52.97,"n":16,"o":52.9836,"t":"2026-10-21T16:30:00Z","v":1833,"vw":53.02496},{"c":53.02,"h":53.02,"l":53,"n":12,"o":53,"t":"2026-10-21T16:45:00Z","v":1964,"vw":53.013353},{"c":53.02,"h":53.0201,"l":52.99,"n":13,"o":52.99,"t":"2026-10-21T17:00:00Z","v":2228,"vw":53.015827},{"c":53.02,"h":53.02,"l":53.01,"n":3,"o":53.02,"t":"2026-10-21T17:15:00Z","v":544,"vw":53.018162},{"c":53.03,"h":53.03,"l":53.0102,"n":19,"o":53.02,"t":"2026-10-21T17:30:00Z","v":3246,"vw":53.020231},{"c":53.05,"h":53.05,"l":53.02,"n":15,"o":53.02,"t":"2026-10-21T17:45:00Z","v":2888,"vw":53.030208},{"c":53.075,"h":53.075,"l":53.025,"n":27,"o":53.03,"t":"2026-10-21T18:00:00Z","v":9243,"vw":53.035386},{"c":53.0714,"h":53.0801,"l":53.07,"n":8,"o":53.08,"t":"2026-10-21T18:15:00Z","v":864,"vw":53.076816},{"c":53.0908,"h":53.0908,"l":53.07,"n":16,"o":53.07,"t":"2026-10-21T18:30:00Z","v":2356,"vw":53.083374},{"c":52.9,"h":53.08,"l":52.9,"n":21,"o":53.08,"t":"2026-10-21T18:45:00Z","v":3668,"vw":52.988405},{"c":52.79,"h":52.86,"l":52.735,"n":24,"o":52.86,"t":"2026-10-21T19:00:00Z","v":11216,"vw":52.80915},{"c":52.93,"h":52.93,"l":52.855,"n":33,"o":52.855,"t":"2026-10-21T19:15:00Z","v":5183,"vw":52.888465},{"c":52.95,"h":52.98,"l":52.95,"n":19,"o":52.98,"t":"2026-10-21T19:30:00Z","v":3183,"vw":52.974295},{"c":52.94,"h":52.995,"l":52.93,"n":42,"o":52.97,"t":"2026-10-21T19:45:00Z","v":5958,"vw":52.964769},{"c":52.94,"h":52.94,"l":52.94,"n":3,"o":52.94,"t":"2026-10-21T20:00:00Z","v":1182,"vw":52.94},{"c":52.645,"h":52.66,"l":52.645,"n":12,"o":52.66,"t":"2026-10-22T13:30:00Z","v":2606,"vw":52.65495},{"c":52.81,"h":52.81,"l":52.7,"n":9,"o":52.7,"t":"2026-10-22T13:45:00Z","v":2477,"vw":52.745375},{"c":52.8,"h":52.9382,"l":52.7,"n":20,"o":52.88,"t":"2026-10-22T14:00:00Z","v":3381,"vw":52.780539},{"c":52.58,"h":52.8,"l":52.58,"n":13,"o":52.7718,"t":"2026-10-22T14:15:00Z","v":1418,"vw":52.737659},{"c":52.505,"h":52.555,"l":52.4204,"n":30,"o":52.555,"t":"2026-10-22T14:30:00Z","v":4514,"vw":52.505462},{"c":52.68,"h":52.69,"l":52.5799,"n":12,"o":52.5799,"t":"2026-10-22T14:45:00Z","v":2994,"vw":52.647719},{"c":52.6,"h":52.63,"l":52.57,"n":16,"o":52.5737,"t":"2026-10-22T15:00:00Z","v":2125,"vw":52.604312},{"c":52.65,"h":52.65,"l":52.64,"n":5,"o":52.645,"t":"2026-10-22T15:15:00Z","v":700,"vw":52.647143},{"c":52.65,"h":52.65,"l":52.65,"n":3,"o":52.65,"t":"2026-10-22T15:30:00Z","v":182,"vw":52.65},{"c":52.77,"h":52.77,"l":52.75,"n":6,"o":52.75,"t":"2026-10-22T15:45:00Z","v":650,"vw":52.754252},{"c":52.82,"h":52.83,"l":52.7599,"n":7,"o":52.8195,"t":"2026-10-22T16:00:00Z","v":1062,"vw":52.808137},{"c":52.855,"h":52.86,"l":52.8278,"n":19,"o":52.83,"t":"2026-10-22T16:15:00Z","v":7894,"vw":52.841991},{"c":52.6542,"h":52.87,"l":52.6542,"n":4,"o":52.87,"t":"2026-10-22T16:30:00Z","v":621,"vw":52.693793},{"c":52.71,"h":52.71,"l":52.5301,"n":71,"o":52.545,"t":"2026-10-22T16:45:00Z","v":15056,"vw":52.6},{"c":52.595,"h":52.72,"l":52.595,"n":5,"o":52.72,"t":"2026-10-22T17:00:00Z","v":3416,"vw":52.622794},{"c":52.6,"h":52.62,"l":52.5822,"n":56,"o":52.62,"t":"2026-10-22T17:15:00Z","v":4132,"vw":52.597842},{"c":52.67,"h":52.67,"l":52.62,"n":14,"o":52.655,"t":"2026-10-22T17:30:00Z","v":4240,"vw":52.627653},{"c":52.63,"h":52.63,"l":52.63,"n":2,"o":52.63,"t":"2026-10-22T17:45:00Z","v":400,"vw":52.63},{"c":52.63,"h":52.63,"l":52.62,"n":4,"o":52.62,"t":"2026-10-22T18:00:00Z","v":1375,"vw":52.622826},{"c":52.65,"h":52.72,"l":52.65,"n":37,"o":52.665,"t":"2026-10-22T18:15:00Z","v":5209,"vw":52.684596},{"c":52.6268,"h":52.68,"l":52.6268,"n":23,"o":52.67,"t":"2026-10-22T18:45:00Z","v":6307,"vw":52.66208},{"c":52.725,"h":52.725,"l":52.645,"n":22,"o":52.645,"t":"2026-10-22T19:00:00Z","v":2784,"vw":52.695948},{"c":52.78,"h":52.78,"l":52.73,"n":38,"o":52.73,"t":"2026-10-22T19:15:00Z","v":6267,"vw":52.767367},{"c":52.73,"h":52.78,"l":52.73,"n":153,"o":52.78,"t":"2026-10-22T19:30:00Z","v":28710,"vw":52.750959},{"c":52.86,"h":52.92,"l":52.69,"n":125,"o":52.73,"t":"2026-10-22T19:45:00Z","v":15442,"vw":52.870377},{"c":52.9,"h":52.9,"l":52.9,"n":10,"o":52.9,"t":"2026-10-22T20:00:00Z","v":13326,"vw":52.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":60.3089856414923,"iv":0.4130258409825203,"gamma":0.03842780282281113,"theta":-0.0256764000557273,"vega":0.03457732089020104,"rho":0.005611489113695986,"breakevenPct":14.856305560476944},{"delta":0.2,"premium":0.48547526322350304,"strike":57.29049473552994,"iv":0.305708255107086,"gamma":0.06184195350323946,"theta":-0.023280532821969135,"vega":0.04150777325867857,"rho":0.007492729176724042,"breakevenPct":9.217334591216343},{"delta":0.25,"premium":0.5566008165539853,"strike":55.93399183446015,"iv":0.2609756683488561,"gamma":0.08209509610642002,"theta":-0.02293990189685261,"vega":0.047121910409305925,"rho":0.009369231704293997,"breakevenPct":6.787509737266791},{"delta":0.3,"premium":0.6412986070536729,"strike":55.08701392946327,"iv":0.23519013385319057,"gamma":0.09968924045872261,"theta":-0.022948753401579453,"vega":0.0515504519549627,"rho":0.011254435726717894,"breakevenPct":5.346526534058496},{"delta":0.35,"premium":0.7274115004964545,"strike":54.483923330023636,"iv":0.21624556919549984,"gamma":0.11559194322314484,"theta":-0.02266639587694379,"vega":0.05460258685659021,"rho":0.013150293590141192,"breakevenPct":4.369252987750643},{"delta":0.4,"premium":0.8248196790747652,"strike":53.93795080231309,"iv":0.2006820606833661,"gamma":0.12926134550099067,"theta":-0.02243175384728193,"vega":0.05718450838637804,"rho":0.015061448314315194,"breakevenPct":3.521305257822025},{"delta":0.45,"premium":0.9812751923880407,"strike":53.5468120190299,"iv":0.19889638066528184,"gamma":0.13211316138881773,"theta":-0.022627019131985046,"vega":0.05810839980156651,"rho":0.017047263177781394,"breakevenPct":3.0776695868013992},{"delta":0.5,"premium":1.1377307057013162,"strike":53.15567323574671,"iv":0.19711070064719755,"gamma":0.1349649772766448,"theta":-0.02282228441668816,"vega":0.05903229121675499,"rho":0.019033078041247598,"breakevenPct":2.6340339157807735},{"delta":0.55,"premium":1.3396751740139212,"strike":52.767208043310134,"iv":0.19791314771848414,"gamma":0.13293402938901777,"theta":-0.022876720804331015,"vega":0.05844555297757154,"rho":0.02099591117908587,"breakevenPct":2.2814427548658895},{"delta":0.6,"premium":1.5716937354988398,"strike":52.380510440835266,"iv":0.20042668213457077,"gamma":0.12767494199535964,"theta":-0.022838051044083527,"vega":0.0568600928074246,"rho":0.022943550418585406,"breakevenPct":1.9890438115956668},{"delta":0.65,"premium":1.8049557522123896,"strike":51.9929203539823,"iv":0.20292053097345134,"gamma":0.12234637168141592,"theta":-0.022783008849557522,"vega":0.05523486725663717,"rho":0.024890660989612047,"breakevenPct":1.6973083292905273},{"delta":0.7,"premium":2.1146902654867255,"strike":51.5504424778761,"iv":0.2042037168141593,"gamma":0.11274460176991151,"theta":-0.021721061946902657,"vega":0.05116407079646018,"rho":0.026805258449555357,"breakevenPct":1.4463756963380565},{"delta":0.75,"premium":2.424424778761062,"strike":51.107964601769915,"iv":0.20548690265486727,"gamma":0.10314283185840709,"theta":-0.020659115044247788,"vega":0.047093274336283186,"rho":0.028719855909498666,"breakevenPct":1.1954430633855853},{"delta":0.8,"premium":2.838255033557047,"strike":50.57718120805369,"iv":0.20681476510067115,"gamma":0.0897221476510067,"theta":-0.018920134228187918,"vega":0.041195302013422815,"rho":0.03057662584847204,"breakevenPct":0.9743596249730404},{"delta":0.85,"premium":3.2856823266219233,"strike":50.017897091722595,"iv":0.20815704697986576,"gamma":0.075068903803132,"theta":-0.016962639821029083,"vega":0.03470760626398211,"rho":0.03241473187856093,"breakevenPct":0.762910053581319},{"delta":0.9,"premium":4.099266055045872,"strike":49.111926605504586,"iv":0.2185016513761468,"gamma":0.0537302752293578,"theta":-0.014502201834862385,"vega":0.026063302752293578,"rho":0.03400919777018051,"breakevenPct":0.5882658989611764}],"put":[{"delta":0.1,"premium":0.475,"strike":43.03151811999542,"iv":0.627009271691743,"gamma":0.018862494163117964,"theta":-0.027702040371062484,"vega":0.0260500523922253,"rho":-0.004698370037501116,"breakevenPct":19.552895803411307},{"delta":0.15,"premium":0.5283478763494194,"strike":47.13391505397678,"iv":0.4340456917572344,"gamma":0.036263312048946894,"theta":-0.025053535207706253,"vega":0.034595305275778386,"rho":-0.006967245719215477,"breakevenPct":11.898738794655275},{"delta":0.2,"premium":0.6075929187061604,"strike":49.10123891608214,"iv":0.3502488724690547,"gamma":0.05393246075567115,"theta":-0.02389338644863636,"vega":0.041520885248130815,"rho":-0.009258725020391514,"breakevenPct":8.329591687380002},{"delta":0.25,"premium":0.6902602035559371,"strike":50.305204071118744,"iv":0.3006376241114569,"gamma":0.07172196306174981,"theta":-0.022815761461726064,"vega":0.047059024617904906,"rho":-0.011553461372794619,"breakevenPct":6.209935978142141},{"delta":0.3,"premium":0.7726634284338122,"strike":51.19065371373525,"iv":0.2626381433649467,"gamma":0.08889976894515775,"theta":-0.02141917654688605,"vega":0.051413632295514995,"rho":-0.013818597307007503,"breakevenPct":4.691889819846056},{"delta":0.35,"premium":0.9141575344241533,"strike":51.75663013769661,"iv":0.25051356758526366,"gamma":0.09903979066183065,"theta":-0.021545626514098602,"vega":0.05490060271823178,"rho":-0.016026362623835392,"breakevenPct":3.88946577831293},{"delta":0.4,"premium":1.0739583333333333,"strike":52.263888888888886,"iv":0.2419222222222222,"gamma":0.10643472222222224,"theta":-0.02141527777777778,"vega":0.05719166666666667,"rho":-0.01826858020889304,"breakevenPct":3.2326454526360004},{"delta":0.45,"premium":1.2475694444444445,"strike":52.726851851851855,"iv":0.2359962962962963,"gamma":0.1117587962962963,"theta":-0.021091203703703702,"vega":0.05858055555555556,"rho":-0.020536788101562606,"breakevenPct":2.6856665266400612},{"delta":0.5,"premium":1.4427801724137932,"strike":53.17672413793103,"iv":0.2314219827586207,"gamma":0.1148823275862069,"theta":-0.020564224137931034,"vega":0.05911724137931035,"rho":-0.022807500971481383,"breakevenPct":2.2042647154683523},{"delta":0.55,"premium":1.6690732758620692,"strike":53.60775862068966,"iv":0.2287926724137931,"gamma":0.11483922413793103,"theta":-0.019745258620689654,"vega":0.05842758620689655,"rho":-0.025081818564758787,"breakevenPct":1.8172299719705345},{"delta":0.6,"premium":1.9112513426423197,"strike":54.048335123523096,"iv":0.227134693877551,"gamma":0.11399280343716435,"theta":-0.018941997851772287,"vega":0.057553490870032226,"rho":-0.027362962265041757,"breakevenPct":1.4421856694125244},{"delta":0.65,"premium":2.314044038668099,"strike":54.58539205155746,"iv":0.23529795918367347,"gamma":0.10502395273899033,"theta":-0.018297529538131043,"vega":0.05481450053705692,"rho":-0.02971312549171437,"breakevenPct":1.188378047468114},{"delta":0.7,"premium":2.7443717277486908,"strike":55.14921465968586,"iv":0.243151832460733,"gamma":0.09566780104712043,"theta":-0.017412041884816754,"vega":0.05167041884816754,"rho":-0.032081816797642104,"breakevenPct":0.9360247033323733},{"delta":0.75,"premium":3.267931937172775,"strike":55.803664921465966,"iv":0.24995811518324607,"gamma":0.08500026178010471,"theta":-0.015710471204188482,"vega":0.047154712041884816,"rho":-0.034513243529819645,"breakevenPct":0.6885954928294946},{"delta":0.8,"premium":4.188561320754717,"strike":56.825471698113205,"iv":0.27470047169811324,"gamma":0.06842735849056603,"theta":-0.014704716981132075,"vega":0.041672641509433964,"rho":-0.03722146256092502,"breakevenPct":0.49733388022969494},{"delta":0.85,"premium":5.321428571428572,"strike":58.07142857142857,"iv":0.29640000000000005,"gamma":0.052778571428571425,"theta":-0.012364285714285715,"vega":0.034757142857142855,"rho":-0.04009702411342035,"breakevenPct":0.2835538752362922},{"delta":0.9,"premium":12.225609756097564,"strike":64.97560975609757,"iv":0.5297536585365854,"gamma":0.022248780487804872,"theta":-0.01748536585365854,"vega":0.026217073170731707,"rho":-0.04742233156683522,"breakevenPct":0.2835538752362922}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":60.3089856414923,"iv":0.4130258409825203,"gamma":0.03842780282281113,"theta":-0.0256764000557273,"vega":0.03457732089020104,"rho":0.005611489113695986,"breakevenPct":14.856305560476944},{"delta":0.2,"premium":0.48547526322350304,"strike":57.29049473552994,"iv":0.305708255107086,"gamma":0.06184195350323946,"theta":-0.023280532821969135,"vega":0.04150777325867857,"rho":0.007492729176724042,"breakevenPct":9.217334591216343},{"delta":0.25,"premium":0.5566008165539853,"strike":55.93399183446015,"iv":0.2609756683488561,"gamma":0.08209509610642002,"theta":-0.02293990189685261,"vega":0.047121910409305925,"rho":0.009369231704293997,"breakevenPct":6.787509737266791},{"delta":0.3,"premium":0.6412986070536729,"strike":55.08701392946327,"iv":0.23519013385319057,"gamma":0.09968924045872261,"theta":-0.022948753401579453,"vega":0.0515504519549627,"rho":0.011254435726717894,"breakevenPct":5.346526534058496},{"delta":0.35,"premium":0.7274115004964545,"strike":54.483923330023636,"iv":0.21624556919549984,"gamma":0.11559194322314484,"theta":-0.02266639587694379,"vega":0.05460258685659021,"rho":0.013150293590141192,"breakevenPct":4.369252987750643},{"delta":0.4,"premium":0.8248196790747652,"strike":53.93795080231309,"iv":0.2006820606833661,"gamma":0.12926134550099067,"theta":-0.02243175384728193,"vega":0.05718450838637804,"rho":0.015061448314315194,"breakevenPct":3.521305257822025},{"delta":0.45,"premium":0.9812751923880407,"strike":53.5468120190299,"iv":0.19889638066528184,"gamma":0.13211316138881773,"theta":-0.022627019131985046,"vega":0.05810839980156651,"rho":0.017047263177781394,"breakevenPct":3.0776695868013992},{"delta":0.5,"premium":1.1377307057013162,"strike":53.15567323574671,"iv":0.19711070064719755,"gamma":0.1349649772766448,"theta":-0.02282228441668816,"vega":0.05903229121675499,"rho":0.019033078041247598,"breakevenPct":2.6340339157807735},{"delta":0.55,"premium":1.3396751740139212,"strike":52.767208043310134,"iv":0.19791314771848414,"gamma":0.13293402938901777,"theta":-0.022876720804331015,"vega":0.05844555297757154,"rho":0.02099591117908587,"breakevenPct":2.2814427548658895},{"delta":0.6,"premium":1.5716937354988398,"strike":52.380510440835266,"iv":0.20042668213457077,"gamma":0.12767494199535964,"theta":-0.022838051044083527,"vega":0.0568600928074246,"rho":0.022943550418585406,"breakevenPct":1.9890438115956668},{"delta":0.65,"premium":1.8049557522123896,"strike":51.9929203539823,"iv":0.20292053097345134,"gamma":0.12234637168141592,"theta":-0.022783008849557522,"vega":0.05523486725663717,"rho":0.024890660989612047,"breakevenPct":1.6973083292905273},{"delta":0.7,"premium":2.1146902654867255,"strike":51.5504424778761,"iv":0.2042037168141593,"gamma":0.11274460176991151,"theta":-0.021721061946902657,"vega":0.05116407079646018,"rho":0.026805258449555357,"breakevenPct":1.4463756963380565},{"delta":0.75,"premium":2.424424778761062,"strike":51.107964601769915,"iv":0.20548690265486727,"gamma":0.10314283185840709,"theta":-0.020659115044247788,"vega":0.047093274336283186,"rho":0.028719855909498666,"breakevenPct":1.1954430633855853},{"delta":0.8,"premium":2.838255033557047,"strike":50.57718120805369,"iv":0.20681476510067115,"gamma":0.0897221476510067,"theta":-0.018920134228187918,"vega":0.041195302013422815,"rho":0.03057662584847204,"breakevenPct":0.9743596249730404},{"delta":0.85,"premium":3.2856823266219233,"strike":50.017897091722595,"iv":0.20815704697986576,"gamma":0.075068903803132,"theta":-0.016962639821029083,"vega":0.03470760626398211,"rho":0.03241473187856093,"breakevenPct":0.762910053581319},{"delta":0.9,"premium":4.099266055045872,"strike":49.111926605504586,"iv":0.2185016513761468,"gamma":0.0537302752293578,"theta":-0.014502201834862385,"vega":0.026063302752293578,"rho":0.03400919777018051,"breakevenPct":0.5882658989611764}],"put":[{"delta":0.1,"premium":0.475,"strike":43.03151811999542,"iv":0.627009271691743,"gamma":0.018862494163117964,"theta":-0.027702040371062484,"vega":0.0260500523922253,"rho":-0.004698370037501116,"breakevenPct":19.552895803411307},{"delta":0.15,"premium":0.5283478763494194,"strike":47.13391505397678,"iv":0.4340456917572344,"gamma":0.036263312048946894,"theta":-0.025053535207706253,"vega":0.034595305275778386,"rho":-0.006967245719215477,"breakevenPct":11.898738794655275},{"delta":0.2,"premium":0.6075929187061604,"strike":49.10123891608214,"iv":0.3502488724690547,"gamma":0.05393246075567115,"theta":-0.02389338644863636,"vega":0.041520885248130815,"rho":-0.009258725020391514,"breakevenPct":8.329591687380002},{"delta":0.25,"premium":0.6902602035559371,"strike":50.305204071118744,"iv":0.3006376241114569,"gamma":0.07172196306174981,"theta":-0.022815761461726064,"vega":0.047059024617904906,"rho":-0.011553461372794619,"breakevenPct":6.209935978142141},{"delta":0.3,"premium":0.7726634284338122,"strike":51.19065371373525,"iv":0.2626381433649467,"gamma":0.08889976894515775,"theta":-0.02141917654688605,"vega":0.051413632295514995,"rho":-0.013818597307007503,"breakevenPct":4.691889819846056},{"delta":0.35,"premium":0.9141575344241533,"strike":51.75663013769661,"iv":0.25051356758526366,"gamma":0.09903979066183065,"theta":-0.021545626514098602,"vega":0.05490060271823178,"rho":-0.016026362623835392,"breakevenPct":3.88946577831293},{"delta":0.4,"premium":1.0739583333333333,"strike":52.263888888888886,"iv":0.2419222222222222,"gamma":0.10643472222222224,"theta":-0.02141527777777778,"vega":0.05719166666666667,"rho":-0.01826858020889304,"breakevenPct":3.2326454526360004},{"delta":0.45,"premium":1.2475694444444445,"strike":52.726851851851855,"iv":0.2359962962962963,"gamma":0.1117587962962963,"theta":-0.021091203703703702,"vega":0.05858055555555556,"rho":-0.020536788101562606,"breakevenPct":2.6856665266400612},{"delta":0.5,"premium":1.4427801724137932,"strike":53.17672413793103,"iv":0.2314219827586207,"gamma":0.1148823275862069,"theta":-0.020564224137931034,"vega":0.05911724137931035,"rho":-0.022807500971481383,"breakevenPct":2.2042647154683523},{"delta":0.55,"premium":1.6690732758620692,"strike":53.60775862068966,"iv":0.2287926724137931,"gamma":0.11483922413793103,"theta":-0.019745258620689654,"vega":0.05842758620689655,"rho":-0.025081818564758787,"breakevenPct":1.8172299719705345},{"delta":0.6,"premium":1.9112513426423197,"strike":54.048335123523096,"iv":0.227134693877551,"gamma":0.11399280343716435,"theta":-0.018941997851772287,"vega":0.057553490870032226,"rho":-0.027362962265041757,"breakevenPct":1.4421856694125244},{"delta":0.65,"premium":2.314044038668099,"strike":54.58539205155746,"iv":0.23529795918367347,"gamma":0.10502395273899033,"theta":-0.018297529538131043,"vega":0.05481450053705692,"rho":-0.02971312549171437,"breakevenPct":1.188378047468114},{"delta":0.7,"premium":2.7443717277486908,"strike":55.14921465968586,"iv":0.243151832460733,"gamma":0.09566780104712043,"theta":-0.017412041884816754,"vega":0.05167041884816754,"rho":-0.032081816797642104,"breakevenPct":0.9360247033323733},{"delta":0.75,"premium":3.267931937172775,"strike":55.803664921465966,"iv":0.24995811518324607,"gamma":0.08500026178010471,"theta":-0.015710471204188482,"vega":0.047154712041884816,"rho":-0.034513243529819645,"breakevenPct":0.6885954928294946},{"delta":0.8,"premium":4.188561320754717,"strike":56.825471698113205,"iv":0.27470047169811324,"gamma":0.06842735849056603,"theta":-0.014704716981132075,"vega":0.041672641509433964,"rho":-0.03722146256092502,"breakevenPct":0.49733388022969494},{"delta":0.85,"premium":5.321428571428572,"strike":58.07142857142857,"iv":0.29640000000000005,"gamma":0.052778571428571425,"theta":-0.012364285714285715,"vega":0.034757142857142855,"rho":-0.04009702411342035,"breakevenPct":0.2835538752362922},{"delta":0.9,"premium":12.225609756097564,"strike":64.97560975609757,"iv":0.5297536585365854,"gamma":0.022248780487804872,"theta":-0.01748536585365854,"vega":0.026217073170731707,"rho":-0.04742233156683522,"breakevenPct":0.2835538752362922}]}},"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"}}