{"symbol":"EUHY","url":"https://intraalpha.com/companies/EUHY","capturedAt":"2026-10-22T23:56:43.781Z","state":"ready","quote":{"symbol":"EUHY","last_price":51.395,"prev_close":51.63,"regular_close":51.395,"change":-0.235,"change_pct":-0.4552,"regular_change":-0.235,"regular_change_pct":-0.4552,"extended_change":0,"extended_change_pct":0,"bid":48.49,"ask":54.26,"bid_size":100,"ask_size":100,"volume":14731,"vwap":51.398348,"open":51.365,"high":51.46,"low":51.3,"close":51.395,"trade_count":304,"last_trade_at":"2026-10-22T22:30:02.732599775Z","last_quote_at":"2026-10-22T23:44:25.351979162Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":250700000,"net_expense_ratio":0.0035,"portfolio_turnover":0.46,"dividend_yield":0.0528,"inception_date":"2012-04-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:42.879511+00:00"},"optionObservedAt":"2026-10-22T19:55:01.381Z","bars":[{"c":51.645,"h":51.645,"l":51.645,"n":1,"o":51.645,"t":"2026-10-15T13:40:00Z","v":700,"vw":51.645},{"c":51.6301,"h":51.6301,"l":51.6301,"n":7,"o":51.6301,"t":"2026-10-15T14:00:00Z","v":224,"vw":51.6301},{"c":51.655,"h":51.655,"l":51.655,"n":1,"o":51.655,"t":"2026-10-15T14:05:00Z","v":435,"vw":51.655},{"c":51.6692,"h":51.6692,"l":51.6692,"n":2,"o":51.6692,"t":"2026-10-15T14:10:00Z","v":531,"vw":51.6692},{"c":51.6512,"h":51.6512,"l":51.65,"n":4,"o":51.65,"t":"2026-10-15T14:15:00Z","v":342,"vw":51.650388},{"c":51.705,"h":51.705,"l":51.705,"n":1,"o":51.705,"t":"2026-10-15T14:50:00Z","v":515,"vw":51.705},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-15T15:00:00Z","v":104,"vw":51.715},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-15T15:05:00Z","v":207,"vw":51.715},{"c":51.72,"h":51.72,"l":51.71,"n":7,"o":51.71,"t":"2026-10-15T15:50:00Z","v":571,"vw":51.7175},{"c":51.715,"h":51.715,"l":51.715,"n":2,"o":51.715,"t":"2026-10-15T15:55:00Z","v":424,"vw":51.715},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-15T16:15:00Z","v":115,"vw":51.715},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-15T16:30:00Z","v":497,"vw":51.69},{"c":51.7099,"h":51.7099,"l":51.6922,"n":7,"o":51.6922,"t":"2026-10-15T16:40:00Z","v":701,"vw":51.705949},{"c":51.695,"h":51.695,"l":51.695,"n":3,"o":51.695,"t":"2026-10-15T17:00:00Z","v":953,"vw":51.695},{"c":51.69,"h":51.69,"l":51.6801,"n":4,"o":51.6801,"t":"2026-10-15T17:30:00Z","v":3645,"vw":51.689683},{"c":51.705,"h":51.72,"l":51.705,"n":6,"o":51.72,"t":"2026-10-15T17:40:00Z","v":421,"vw":51.7125},{"c":51.685,"h":51.685,"l":51.685,"n":1,"o":51.685,"t":"2026-10-15T18:15:00Z","v":532,"vw":51.685},{"c":51.685,"h":51.7,"l":51.67,"n":6,"o":51.7,"t":"2026-10-15T18:45:00Z","v":1100,"vw":51.689475},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-15T18:55:00Z","v":161,"vw":51.67},{"c":51.6999,"h":51.6999,"l":51.6999,"n":4,"o":51.6999,"t":"2026-10-15T19:00:00Z","v":394,"vw":51.6999},{"c":51.6701,"h":51.6701,"l":51.6701,"n":1,"o":51.6701,"t":"2026-10-15T19:05:00Z","v":132,"vw":51.6701},{"c":51.6806,"h":51.7,"l":51.6806,"n":13,"o":51.7,"t":"2026-10-15T19:10:00Z","v":3008,"vw":51.690495},{"c":51.70266,"h":51.70266,"l":51.70266,"n":1,"o":51.70266,"t":"2026-10-15T19:15:00Z","v":129,"vw":51.70266},{"c":51.705,"h":51.705,"l":51.705,"n":1,"o":51.705,"t":"2026-10-15T19:20:00Z","v":167,"vw":51.705},{"c":51.72,"h":51.72,"l":51.72,"n":1,"o":51.72,"t":"2026-10-15T19:25:00Z","v":143,"vw":51.72},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-15T19:50:00Z","v":190,"vw":51.715},{"c":51.84,"h":51.84,"l":51.84,"n":4,"o":51.84,"t":"2026-10-16T13:30:00Z","v":338,"vw":51.84},{"c":51.832,"h":51.832,"l":51.832,"n":1,"o":51.832,"t":"2026-10-16T13:40:00Z","v":266,"vw":51.832},{"c":51.8366,"h":51.8366,"l":51.8366,"n":3,"o":51.8366,"t":"2026-10-16T14:00:00Z","v":456,"vw":51.8366},{"c":51.8379,"h":51.8379,"l":51.83,"n":7,"o":51.83,"t":"2026-10-16T14:10:00Z","v":519,"vw":51.833425},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-16T14:15:00Z","v":130,"vw":51.83},{"c":51.825,"h":51.825,"l":51.825,"n":4,"o":51.825,"t":"2026-10-16T14:25:00Z","v":392,"vw":51.825},{"c":51.825,"h":51.825,"l":51.825,"n":1,"o":51.825,"t":"2026-10-16T14:50:00Z","v":198,"vw":51.825},{"c":51.8301,"h":51.8301,"l":51.83,"n":5,"o":51.83,"t":"2026-10-16T15:10:00Z","v":610,"vw":51.830067},{"c":51.839,"h":51.839,"l":51.839,"n":2,"o":51.839,"t":"2026-10-16T15:20:00Z","v":758,"vw":51.839},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-10-16T15:35:00Z","v":1255,"vw":51.82},{"c":51.81,"h":51.81,"l":51.81,"n":4,"o":51.81,"t":"2026-10-16T15:45:00Z","v":163,"vw":51.81},{"c":51.8001,"h":51.8001,"l":51.77,"n":7,"o":51.8,"t":"2026-10-16T16:00:00Z","v":1064,"vw":51.790664},{"c":51.7704,"h":51.78,"l":51.7704,"n":5,"o":51.78,"t":"2026-10-16T16:15:00Z","v":334,"vw":51.773581},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-10-16T16:20:00Z","v":507,"vw":51.77},{"c":51.77,"h":51.77,"l":51.76,"n":5,"o":51.76,"t":"2026-10-16T16:35:00Z","v":496,"vw":51.764421},{"c":51.73,"h":51.73,"l":51.73,"n":1,"o":51.73,"t":"2026-10-16T17:10:00Z","v":157,"vw":51.73},{"c":51.715,"h":51.715,"l":51.715,"n":2,"o":51.715,"t":"2026-10-16T17:20:00Z","v":500,"vw":51.715},{"c":51.7201,"h":51.7201,"l":51.72,"n":3,"o":51.72,"t":"2026-10-16T17:55:00Z","v":264,"vw":51.72005},{"c":51.7397,"h":51.7397,"l":51.7397,"n":5,"o":51.7397,"t":"2026-10-16T18:00:00Z","v":394,"vw":51.7397},{"c":51.74,"h":51.74,"l":51.74,"n":1,"o":51.74,"t":"2026-10-16T18:15:00Z","v":100,"vw":51.74},{"c":51.71,"h":51.71,"l":51.71,"n":5,"o":51.71,"t":"2026-10-16T18:45:00Z","v":302,"vw":51.71},{"c":51.7,"h":51.7,"l":51.7,"n":3,"o":51.7,"t":"2026-10-16T18:50:00Z","v":735,"vw":51.7},{"c":51.705,"h":51.705,"l":51.705,"n":1,"o":51.705,"t":"2026-10-16T19:05:00Z","v":100,"vw":51.705},{"c":51.7152,"h":51.7152,"l":51.7152,"n":2,"o":51.7152,"t":"2026-10-16T19:10:00Z","v":147,"vw":51.7152},{"c":51.7101,"h":51.7101,"l":51.71,"n":2,"o":51.71,"t":"2026-10-16T19:25:00Z","v":328,"vw":51.71005},{"c":51.72,"h":51.72,"l":51.72,"n":2,"o":51.72,"t":"2026-10-16T19:35:00Z","v":526,"vw":51.72},{"c":51.6933,"h":51.72,"l":51.6933,"n":7,"o":51.72,"t":"2026-10-19T14:00:00Z","v":743,"vw":51.705016},{"c":51.7155,"h":51.7155,"l":51.7155,"n":5,"o":51.7155,"t":"2026-10-19T14:10:00Z","v":239,"vw":51.7155},{"c":51.7375,"h":51.7375,"l":51.7248,"n":6,"o":51.7248,"t":"2026-10-19T14:15:00Z","v":444,"vw":51.730734},{"c":51.73,"h":51.73,"l":51.73,"n":9,"o":51.73,"t":"2026-10-19T14:25:00Z","v":343,"vw":51.73},{"c":51.72,"h":51.735,"l":51.72,"n":5,"o":51.735,"t":"2026-10-19T14:30:00Z","v":647,"vw":51.730876},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-19T14:35:00Z","v":125,"vw":51.715},{"c":51.715,"h":51.719,"l":51.715,"n":4,"o":51.719,"t":"2026-10-19T14:40:00Z","v":561,"vw":51.717842},{"c":51.71,"h":51.7101,"l":51.71,"n":3,"o":51.7101,"t":"2026-10-19T14:50:00Z","v":240,"vw":51.710053},{"c":51.715,"h":51.715,"l":51.715,"n":4,"o":51.715,"t":"2026-10-19T15:20:00Z","v":230,"vw":51.715},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-10-19T15:40:00Z","v":107,"vw":51.7},{"c":51.66,"h":51.66,"l":51.66,"n":2,"o":51.66,"t":"2026-10-19T16:10:00Z","v":219,"vw":51.66},{"c":51.6499,"h":51.6499,"l":51.6499,"n":1,"o":51.6499,"t":"2026-10-19T17:05:00Z","v":176,"vw":51.6499},{"c":51.6201,"h":51.64,"l":51.6201,"n":4,"o":51.64,"t":"2026-10-19T17:20:00Z","v":308,"vw":51.628497},{"c":51.64,"h":51.64,"l":51.6205,"n":5,"o":51.6205,"t":"2026-10-19T17:55:00Z","v":549,"vw":51.633944},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-19T18:00:00Z","v":150,"vw":51.64},{"c":51.66,"h":51.66,"l":51.66,"n":3,"o":51.66,"t":"2026-10-19T18:15:00Z","v":200,"vw":51.66},{"c":51.66,"h":51.66,"l":51.66,"n":4,"o":51.66,"t":"2026-10-19T18:30:00Z","v":200,"vw":51.66},{"c":51.66,"h":51.66,"l":51.66,"n":5,"o":51.66,"t":"2026-10-19T18:40:00Z","v":208,"vw":51.66},{"c":51.67,"h":51.67,"l":51.67,"n":5,"o":51.67,"t":"2026-10-19T18:45:00Z","v":560,"vw":51.67},{"c":51.69,"h":51.69,"l":51.665,"n":4,"o":51.665,"t":"2026-10-19T18:50:00Z","v":295,"vw":51.677019},{"c":51.695,"h":51.695,"l":51.69,"n":4,"o":51.69,"t":"2026-10-19T18:55:00Z","v":350,"vw":51.691462},{"c":51.68,"h":51.705,"l":51.68,"n":8,"o":51.69,"t":"2026-10-19T19:05:00Z","v":647,"vw":51.689749},{"c":51.715,"h":51.715,"l":51.7,"n":12,"o":51.7,"t":"2026-10-19T19:10:00Z","v":804,"vw":51.703369},{"c":51.7099,"h":51.71,"l":51.7099,"n":3,"o":51.71,"t":"2026-10-19T19:15:00Z","v":298,"vw":51.70995},{"c":51.725,"h":51.725,"l":51.71,"n":4,"o":51.71,"t":"2026-10-19T19:20:00Z","v":380,"vw":51.714286},{"c":51.72,"h":51.725,"l":51.705,"n":12,"o":51.705,"t":"2026-10-19T19:25:00Z","v":1092,"vw":51.717973},{"c":51.73,"h":51.735,"l":51.7,"n":19,"o":51.72,"t":"2026-10-19T19:30:00Z","v":2812,"vw":51.720716},{"c":51.72,"h":51.7299,"l":51.72,"n":14,"o":51.72,"t":"2026-10-19T19:35:00Z","v":830,"vw":51.722411},{"c":51.7001,"h":51.7151,"l":51.7,"n":10,"o":51.7151,"t":"2026-10-19T19:45:00Z","v":1052,"vw":51.702099},{"c":51.7151,"h":51.7151,"l":51.7,"n":3,"o":51.7,"t":"2026-10-19T19:55:00Z","v":421,"vw":51.70755},{"c":51.575,"h":51.575,"l":51.57,"n":2,"o":51.57,"t":"2026-10-20T13:55:00Z","v":497,"vw":51.572153},{"c":51.575,"h":51.575,"l":51.575,"n":6,"o":51.575,"t":"2026-10-20T14:00:00Z","v":286,"vw":51.575},{"c":51.59,"h":51.59,"l":51.58,"n":5,"o":51.58,"t":"2026-10-20T14:05:00Z","v":306,"vw":51.584167},{"c":51.59,"h":51.6,"l":51.59,"n":9,"o":51.592,"t":"2026-10-20T14:10:00Z","v":716,"vw":51.595215},{"c":51.595,"h":51.595,"l":51.595,"n":1,"o":51.595,"t":"2026-10-20T14:15:00Z","v":129,"vw":51.595},{"c":51.6399,"h":51.6399,"l":51.6399,"n":2,"o":51.6399,"t":"2026-10-20T14:20:00Z","v":126,"vw":51.6399},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-10-20T14:25:00Z","v":250,"vw":51.68},{"c":51.6953,"h":51.6953,"l":51.6953,"n":2,"o":51.6953,"t":"2026-10-20T14:40:00Z","v":239,"vw":51.6953},{"c":51.6801,"h":51.6801,"l":51.68,"n":7,"o":51.68,"t":"2026-10-20T15:10:00Z","v":530,"vw":51.680062},{"c":51.6951,"h":51.6951,"l":51.6951,"n":4,"o":51.6951,"t":"2026-10-20T15:15:00Z","v":222,"vw":51.6951},{"c":51.66,"h":51.66,"l":51.66,"n":1,"o":51.66,"t":"2026-10-20T16:15:00Z","v":154,"vw":51.66},{"c":51.66,"h":51.66,"l":51.66,"n":1,"o":51.66,"t":"2026-10-20T16:30:00Z","v":654,"vw":51.66},{"c":51.68,"h":51.68,"l":51.67,"n":12,"o":51.68,"t":"2026-10-20T16:35:00Z","v":2217,"vw":51.67729},{"c":51.67,"h":51.67,"l":51.67,"n":2,"o":51.67,"t":"2026-10-20T16:40:00Z","v":246,"vw":51.67},{"c":51.64,"h":51.6699,"l":51.64,"n":3,"o":51.6699,"t":"2026-10-20T17:20:00Z","v":622,"vw":51.644807},{"c":51.665,"h":51.665,"l":51.665,"n":1,"o":51.665,"t":"2026-10-20T18:30:00Z","v":255,"vw":51.665},{"c":51.6503,"h":51.6503,"l":51.6503,"n":5,"o":51.6503,"t":"2026-10-20T18:40:00Z","v":568,"vw":51.6503},{"c":51.6589,"h":51.6589,"l":51.655,"n":3,"o":51.655,"t":"2026-10-20T19:20:00Z","v":406,"vw":51.656738},{"c":51.655,"h":51.655,"l":51.655,"n":1,"o":51.655,"t":"2026-10-20T19:50:00Z","v":100,"vw":51.655},{"c":51.636,"h":51.636,"l":51.636,"n":1,"o":51.636,"t":"2026-10-21T13:35:00Z","v":200,"vw":51.636},{"c":51.61,"h":51.61,"l":51.61,"n":3,"o":51.61,"t":"2026-10-21T14:05:00Z","v":149,"vw":51.61},{"c":51.61,"h":51.61,"l":51.61,"n":9,"o":51.61,"t":"2026-10-21T14:10:00Z","v":271,"vw":51.61},{"c":51.6,"h":51.6,"l":51.6,"n":3,"o":51.6,"t":"2026-10-21T14:15:00Z","v":360,"vw":51.6},{"c":51.63,"h":51.63,"l":51.63,"n":3,"o":51.63,"t":"2026-10-21T14:20:00Z","v":201,"vw":51.63},{"c":51.625,"h":51.625,"l":51.625,"n":3,"o":51.625,"t":"2026-10-21T14:30:00Z","v":177,"vw":51.625},{"c":51.62,"h":51.63,"l":51.62,"n":5,"o":51.63,"t":"2026-10-21T14:50:00Z","v":307,"vw":51.626466},{"c":51.629,"h":51.629,"l":51.629,"n":2,"o":51.629,"t":"2026-10-21T15:10:00Z","v":356,"vw":51.629},{"c":51.64,"h":51.6499,"l":51.64,"n":4,"o":51.6499,"t":"2026-10-21T15:55:00Z","v":311,"vw":51.643429},{"c":51.6308,"h":51.6308,"l":51.6308,"n":4,"o":51.6308,"t":"2026-10-21T16:05:00Z","v":222,"vw":51.6308},{"c":51.6399,"h":51.64,"l":51.6399,"n":4,"o":51.64,"t":"2026-10-21T16:20:00Z","v":279,"vw":51.63995},{"c":51.635,"h":51.6371,"l":51.635,"n":8,"o":51.635,"t":"2026-10-21T16:30:00Z","v":3771,"vw":51.636467},{"c":51.635,"h":51.64,"l":51.635,"n":7,"o":51.64,"t":"2026-10-21T16:35:00Z","v":722,"vw":51.635888},{"c":51.6351,"h":51.6351,"l":51.6351,"n":2,"o":51.6351,"t":"2026-10-21T16:45:00Z","v":311,"vw":51.6351},{"c":51.645,"h":51.645,"l":51.645,"n":1,"o":51.645,"t":"2026-10-21T16:55:00Z","v":137,"vw":51.645},{"c":51.6418,"h":51.6418,"l":51.6418,"n":1,"o":51.6418,"t":"2026-10-21T17:30:00Z","v":107,"vw":51.6418},{"c":51.64,"h":51.64,"l":51.64,"n":1,"o":51.64,"t":"2026-10-21T17:40:00Z","v":181,"vw":51.64},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-21T17:45:00Z","v":725,"vw":51.64},{"c":51.6495,"h":51.6495,"l":51.63,"n":6,"o":51.64,"t":"2026-10-21T17:50:00Z","v":752,"vw":51.639092},{"c":51.6301,"h":51.64,"l":51.6301,"n":2,"o":51.64,"t":"2026-10-21T17:55:00Z","v":2054,"vw":51.636486},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-21T18:15:00Z","v":148,"vw":51.64},{"c":51.63,"h":51.6499,"l":51.63,"n":15,"o":51.644,"t":"2026-10-21T18:35:00Z","v":7159,"vw":51.645591},{"c":51.63,"h":51.63,"l":51.63,"n":3,"o":51.63,"t":"2026-10-21T18:45:00Z","v":272,"vw":51.63},{"c":51.6351,"h":51.6351,"l":51.6351,"n":2,"o":51.6351,"t":"2026-10-21T18:50:00Z","v":136,"vw":51.6351},{"c":51.63,"h":51.635,"l":51.63,"n":5,"o":51.635,"t":"2026-10-21T19:05:00Z","v":554,"vw":51.633765},{"c":51.5999,"h":51.6,"l":51.5999,"n":5,"o":51.6,"t":"2026-10-21T19:10:00Z","v":1342,"vw":51.599937},{"c":51.6,"h":51.6,"l":51.6,"n":5,"o":51.6,"t":"2026-10-21T19:15:00Z","v":253,"vw":51.6},{"c":51.62,"h":51.62,"l":51.62,"n":1,"o":51.62,"t":"2026-10-21T19:25:00Z","v":100,"vw":51.62},{"c":51.62,"h":51.62,"l":51.62,"n":2,"o":51.62,"t":"2026-10-21T19:30:00Z","v":122,"vw":51.62},{"c":51.6101,"h":51.6101,"l":51.6101,"n":3,"o":51.6101,"t":"2026-10-21T19:35:00Z","v":216,"vw":51.6101},{"c":51.62,"h":51.62,"l":51.62,"n":1,"o":51.62,"t":"2026-10-21T19:40:00Z","v":182,"vw":51.62},{"c":51.38,"h":51.38,"l":51.365,"n":5,"o":51.365,"t":"2026-10-22T14:00:00Z","v":739,"vw":51.374564},{"c":51.3699,"h":51.42,"l":51.3699,"n":7,"o":51.37,"t":"2026-10-22T14:15:00Z","v":1412,"vw":51.373521},{"c":51.41,"h":51.41,"l":51.41,"n":3,"o":51.41,"t":"2026-10-22T14:20:00Z","v":259,"vw":51.41},{"c":51.41,"h":51.41,"l":51.41,"n":2,"o":51.41,"t":"2026-10-22T14:25:00Z","v":198,"vw":51.41},{"c":51.405,"h":51.4199,"l":51.405,"n":2,"o":51.4199,"t":"2026-10-22T14:30:00Z","v":340,"vw":51.411179},{"c":51.4001,"h":51.4001,"l":51.4001,"n":1,"o":51.4001,"t":"2026-10-22T15:05:00Z","v":170,"vw":51.4001},{"c":51.395,"h":51.395,"l":51.395,"n":1,"o":51.395,"t":"2026-10-22T15:45:00Z","v":316,"vw":51.395},{"c":51.46,"h":51.46,"l":51.46,"n":1,"o":51.46,"t":"2026-10-22T16:15:00Z","v":144,"vw":51.46},{"c":51.445,"h":51.445,"l":51.445,"n":1,"o":51.445,"t":"2026-10-22T16:25:00Z","v":102,"vw":51.445},{"c":51.435,"h":51.44,"l":51.435,"n":5,"o":51.439,"t":"2026-10-22T16:45:00Z","v":857,"vw":51.438584},{"c":51.4299,"h":51.43,"l":51.4299,"n":3,"o":51.43,"t":"2026-10-22T17:30:00Z","v":544,"vw":51.42995},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-10-22T17:55:00Z","v":1404,"vw":51.41},{"c":51.35,"h":51.41,"l":51.3,"n":12,"o":51.41,"t":"2026-10-22T18:05:00Z","v":1404,"vw":51.376154},{"c":51.41,"h":51.41,"l":51.41,"n":4,"o":51.41,"t":"2026-10-22T18:10:00Z","v":249,"vw":51.41},{"c":51.4092,"h":51.4092,"l":51.4092,"n":1,"o":51.4092,"t":"2026-10-22T18:15:00Z","v":168,"vw":51.4092},{"c":51.415,"h":51.415,"l":51.415,"n":2,"o":51.415,"t":"2026-10-22T18:20:00Z","v":200,"vw":51.415},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-10-22T18:40:00Z","v":168,"vw":51.4},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-10-22T18:45:00Z","v":500,"vw":51.4},{"c":51.3844,"h":51.3844,"l":51.3844,"n":1,"o":51.3844,"t":"2026-10-22T18:50:00Z","v":318,"vw":51.3844},{"c":51.37,"h":51.39,"l":51.37,"n":4,"o":51.39,"t":"2026-10-22T19:00:00Z","v":439,"vw":51.381624},{"c":51.39,"h":51.399,"l":51.39,"n":4,"o":51.399,"t":"2026-10-22T19:15:00Z","v":1219,"vw":51.396739},{"c":51.3849,"h":51.3849,"l":51.3849,"n":24,"o":51.3849,"t":"2026-10-22T19:50:00Z","v":634,"vw":51.3849}],"history":[{"c":51.0802,"h":51.21,"l":51.0763,"n":35,"o":51.21,"t":"2024-10-21T04:00:00Z","v":407,"vw":51.126753},{"c":50.9801,"h":51.03,"l":50.98,"n":31,"o":50.99,"t":"2024-10-22T04:00:00Z","v":1283,"vw":50.997589},{"c":50.8302,"h":50.88,"l":50.8302,"n":32,"o":50.88,"t":"2024-10-23T04:00:00Z","v":1039,"vw":50.874958},{"c":51.1752,"h":51.1752,"l":51.04,"n":58,"o":51.04,"t":"2024-10-24T04:00:00Z","v":3355,"vw":51.1165},{"c":50.981,"h":51.22,"l":50.98,"n":39,"o":51.22,"t":"2024-10-25T04:00:00Z","v":2273,"vw":51.097872},{"c":51.14,"h":51.14,"l":51.14,"n":28,"o":51.14,"t":"2024-10-28T04:00:00Z","v":512,"vw":51.14},{"c":51.1117,"h":51.1117,"l":50.87,"n":53,"o":50.97,"t":"2024-10-29T04:00:00Z","v":3487,"vw":51.030828},{"c":51.2926,"h":51.47,"l":51.2926,"n":52,"o":51.35,"t":"2024-10-30T04:00:00Z","v":2108,"vw":51.38854},{"c":51.3198,"h":51.3198,"l":51.1509,"n":55,"o":51.1509,"t":"2024-10-31T04:00:00Z","v":732,"vw":51.1509},{"c":51.0782,"h":51.165,"l":51.0782,"n":35,"o":51.165,"t":"2024-11-01T04:00:00Z","v":865,"vw":51.139926},{"c":51.24,"h":51.36,"l":51.2,"n":44,"o":51.36,"t":"2024-11-04T05:00:00Z","v":1145,"vw":51.266918},{"c":51.43,"h":51.45,"l":51.24,"n":31,"o":51.45,"t":"2024-11-05T05:00:00Z","v":1677,"vw":51.400159},{"c":50.82,"h":50.83,"l":50.66,"n":78,"o":50.66,"t":"2024-11-06T05:00:00Z","v":2182,"vw":50.769817},{"c":51.1962,"h":51.23,"l":50.99,"n":216,"o":51.04,"t":"2024-11-07T05:00:00Z","v":15995,"vw":51.082979},{"c":50.9,"h":50.9,"l":50.8199,"n":44,"o":50.87,"t":"2024-11-08T05:00:00Z","v":1671,"vw":50.848541},{"c":50.52,"h":50.53,"l":50.5,"n":62,"o":50.5,"t":"2024-11-11T05:00:00Z","v":1980,"vw":50.516375},{"c":50.31,"h":50.36,"l":50.08,"n":119,"o":50.36,"t":"2024-11-12T05:00:00Z","v":6139,"vw":50.225882},{"c":50.035,"h":50.035,"l":50.035,"n":58,"o":50.035,"t":"2024-11-13T05:00:00Z","v":504,"vw":50.035},{"c":49.8092,"h":50.1504,"l":49.8092,"n":51,"o":50.11,"t":"2024-11-14T05:00:00Z","v":1895,"vw":50.130945},{"c":49.857,"h":49.9399,"l":49.857,"n":71,"o":49.88,"t":"2024-11-15T05:00:00Z","v":2700,"vw":49.898666},{"c":50.1998,"h":50.23,"l":50,"n":47,"o":50,"t":"2024-11-18T05:00:00Z","v":6711,"vw":50.049597},{"c":50.091,"h":50.19,"l":50.09,"n":117,"o":50.19,"t":"2024-11-19T05:00:00Z","v":14730,"vw":50.112117},{"c":49.84,"h":49.8551,"l":49.74,"n":94,"o":49.74,"t":"2024-11-20T05:00:00Z","v":17360,"vw":49.810759},{"c":49.7098,"h":49.8,"l":49.6333,"n":213,"o":49.64,"t":"2024-11-21T05:00:00Z","v":15162,"vw":49.706578},{"c":49.38,"h":49.38,"l":49.3,"n":108,"o":49.32,"t":"2024-11-22T05:00:00Z","v":10148,"vw":49.33333},{"c":49.671,"h":49.82,"l":49.671,"n":70,"o":49.77,"t":"2024-11-25T05:00:00Z","v":4587,"vw":49.755712},{"c":49.66,"h":49.7,"l":49.61,"n":57,"o":49.7,"t":"2024-11-26T05:00:00Z","v":2203,"vw":49.634491},{"c":50.0934,"h":50.0934,"l":49.93,"n":49,"o":49.95,"t":"2024-11-27T05:00:00Z","v":2196,"vw":50.041125},{"c":50.3051,"h":50.32,"l":50.15,"n":125,"o":50.15,"t":"2024-11-29T05:00:00Z","v":2303,"vw":50.185948},{"c":49.9273,"h":49.99,"l":49.63,"n":89,"o":49.65,"t":"2024-12-02T05:00:00Z","v":4455,"vw":49.84127},{"c":50.06,"h":50.1295,"l":49.98,"n":58,"o":50.05,"t":"2024-12-03T05:00:00Z","v":2384,"vw":50.045626},{"c":50.1582,"h":50.24,"l":50.1336,"n":43,"o":50.1336,"t":"2024-12-04T05:00:00Z","v":2184,"vw":50.226275},{"c":50.485,"h":50.495,"l":50.42,"n":45,"o":50.45,"t":"2024-12-05T05:00:00Z","v":3613,"vw":50.450613},{"c":50.46,"h":50.51,"l":50.4067,"n":60,"o":50.51,"t":"2024-12-06T05:00:00Z","v":1064,"vw":50.431147},{"c":50.43,"h":50.595,"l":50.43,"n":65,"o":50.595,"t":"2024-12-09T05:00:00Z","v":2522,"vw":50.510639},{"c":50.33,"h":50.345,"l":50.1401,"n":73,"o":50.28,"t":"2024-12-10T05:00:00Z","v":5772,"vw":50.245257},{"c":50.2501,"h":50.37,"l":50.2501,"n":43,"o":50.37,"t":"2024-12-11T05:00:00Z","v":1196,"vw":50.308578},{"c":50.045,"h":50.18,"l":50.045,"n":30,"o":50.18,"t":"2024-12-12T05:00:00Z","v":1191,"vw":50.1572},{"c":50.1103,"h":50.1103,"l":50.02,"n":36,"o":50.07,"t":"2024-12-13T05:00:00Z","v":1806,"vw":50.071766},{"c":50.165,"h":50.165,"l":50.12,"n":44,"o":50.12,"t":"2024-12-16T05:00:00Z","v":2492,"vw":50.1491},{"c":50.075,"h":50.11,"l":50.075,"n":52,"o":50.11,"t":"2024-12-17T05:00:00Z","v":800,"vw":50.11},{"c":46.8685,"h":47.67,"l":46.8036,"n":94,"o":47.62,"t":"2024-12-18T05:00:00Z","v":3720,"vw":47.52367},{"c":46.93,"h":47.13,"l":46.93,"n":93,"o":47.1,"t":"2024-12-19T05:00:00Z","v":7622,"vw":47.031559},{"c":47.3205,"h":47.4,"l":47.12,"n":115,"o":47.12,"t":"2024-12-20T05:00:00Z","v":2520,"vw":47.264181},{"c":47.3091,"h":47.3091,"l":47.17,"n":54,"o":47.2,"t":"2024-12-23T05:00:00Z","v":2732,"vw":47.196059},{"c":47.2692,"h":47.295,"l":47.244,"n":41,"o":47.295,"t":"2024-12-24T05:00:00Z","v":1335,"vw":47.270669},{"c":47.42,"h":47.43,"l":47.25,"n":117,"o":47.25,"t":"2024-12-26T05:00:00Z","v":3983,"vw":47.313058},{"c":47.2802,"h":47.43,"l":47.1501,"n":216,"o":47.43,"t":"2024-12-27T05:00:00Z","v":80642,"vw":47.312936},{"c":47.2687,"h":47.3,"l":47.1001,"n":123,"o":47.23,"t":"2024-12-30T05:00:00Z","v":8300,"vw":47.215858},{"c":47.013,"h":47.167,"l":46.95,"n":42,"o":47.167,"t":"2024-12-31T05:00:00Z","v":2762,"vw":46.972595},{"c":46.595,"h":46.6391,"l":46.595,"n":54,"o":46.6391,"t":"2025-01-02T05:00:00Z","v":965,"vw":46.636631},{"c":46.8598,"h":46.87,"l":46.74,"n":71,"o":46.82,"t":"2025-01-03T05:00:00Z","v":3384,"vw":46.823342},{"c":47.1382,"h":47.25,"l":47.1012,"n":46,"o":47.1012,"t":"2025-01-06T05:00:00Z","v":891,"vw":47.167532},{"c":46.89,"h":47.248,"l":46.89,"n":56,"o":47.248,"t":"2025-01-07T05:00:00Z","v":2953,"vw":47.034589},{"c":46.655,"h":46.66,"l":46.51,"n":52,"o":46.57,"t":"2025-01-08T05:00:00Z","v":1808,"vw":46.618454},{"c":46.19,"h":46.35,"l":46.1302,"n":70,"o":46.2874,"t":"2025-01-10T05:00:00Z","v":4572,"vw":46.224138},{"c":45.9648,"h":45.9648,"l":45.76,"n":51,"o":45.89,"t":"2025-01-13T05:00:00Z","v":3178,"vw":45.879443},{"c":46.3882,"h":46.39,"l":46.2548,"n":49,"o":46.2548,"t":"2025-01-14T05:00:00Z","v":5742,"vw":46.332365},{"c":46.564,"h":46.7196,"l":46.564,"n":57,"o":46.7,"t":"2025-01-15T05:00:00Z","v":2447,"vw":46.710251},{"c":46.59,"h":46.6361,"l":46.4539,"n":59,"o":46.5747,"t":"2025-01-16T05:00:00Z","v":3446,"vw":46.573606},{"c":46.55,"h":46.55,"l":46.55,"n":43,"o":46.55,"t":"2025-01-17T05:00:00Z","v":198,"vw":46.55},{"c":47.24,"h":47.24,"l":47.12,"n":41,"o":47.12,"t":"2025-01-21T05:00:00Z","v":1993,"vw":47.184334},{"c":47.2105,"h":47.271,"l":47.12,"n":147,"o":47.25,"t":"2025-01-22T05:00:00Z","v":7461,"vw":47.206336},{"c":47.31,"h":47.358,"l":47.17,"n":64,"o":47.21,"t":"2025-01-23T05:00:00Z","v":2566,"vw":47.280789},{"c":47.5962,"h":47.7286,"l":47.53,"n":141,"o":47.53,"t":"2025-01-24T05:00:00Z","v":6523,"vw":47.629224},{"c":47.625,"h":47.66,"l":47.6199,"n":73,"o":47.66,"t":"2025-01-27T05:00:00Z","v":10948,"vw":47.658721},{"c":47.4199,"h":47.4199,"l":47.39,"n":39,"o":47.4012,"t":"2025-01-28T05:00:00Z","v":2151,"vw":47.392832},{"c":47.39,"h":47.4009,"l":47.39,"n":29,"o":47.4009,"t":"2025-01-29T05:00:00Z","v":298,"vw":47.4009},{"c":47.4387,"h":47.4387,"l":47.4387,"n":30,"o":47.4387,"t":"2025-01-30T05:00:00Z","v":271,"vw":47.4387},{"c":47.3149,"h":47.6696,"l":47.3149,"n":41,"o":47.51,"t":"2025-01-31T05:00:00Z","v":1701,"vw":47.571772},{"c":47.04,"h":47.13,"l":46.84,"n":70,"o":46.98,"t":"2025-02-03T05:00:00Z","v":30580,"vw":47.105488},{"c":47.5108,"h":47.5108,"l":47.44,"n":29,"o":47.44,"t":"2025-02-04T05:00:00Z","v":637,"vw":47.44},{"c":47.71,"h":47.745,"l":47.71,"n":32,"o":47.745,"t":"2025-02-05T05:00:00Z","v":774,"vw":47.7225},{"c":47.65,"h":47.6899,"l":47.5412,"n":297,"o":47.5412,"t":"2025-02-06T05:00:00Z","v":26717,"vw":47.634369},{"c":47.375,"h":47.64,"l":47.3499,"n":85,"o":47.64,"t":"2025-02-07T05:00:00Z","v":2766,"vw":47.428939},{"c":47.2943,"h":47.325,"l":47.2715,"n":58,"o":47.3,"t":"2025-02-10T05:00:00Z","v":2591,"vw":47.303257},{"c":47.51,"h":47.51,"l":47.34,"n":32,"o":47.34,"t":"2025-02-11T05:00:00Z","v":845,"vw":47.420131},{"c":47.645,"h":47.75,"l":47.3999,"n":48,"o":47.4,"t":"2025-02-12T05:00:00Z","v":7040,"vw":47.550229},{"c":47.965,"h":47.965,"l":47.73,"n":216,"o":47.73,"t":"2025-02-13T05:00:00Z","v":15561,"vw":47.831446},{"c":48.1727,"h":48.25,"l":48.1727,"n":38,"o":48.23,"t":"2025-02-14T05:00:00Z","v":1231,"vw":48.224193},{"c":48.075,"h":48.4,"l":48.04,"n":42,"o":48.4,"t":"2025-02-18T05:00:00Z","v":4020,"vw":48.355567},{"c":47.87,"h":47.95,"l":47.82,"n":42,"o":47.89,"t":"2025-02-19T05:00:00Z","v":2080,"vw":47.871402},{"c":48.2156,"h":48.2156,"l":48,"n":49,"o":48.055,"t":"2025-02-20T05:00:00Z","v":1743,"vw":48.095957},{"c":48.11,"h":48.21,"l":48.1068,"n":56,"o":48.2,"t":"2025-02-21T05:00:00Z","v":2854,"vw":48.156541},{"c":48.0925,"h":48.2,"l":48.0925,"n":72,"o":48.11,"t":"2025-02-24T05:00:00Z","v":1931,"vw":48.13457},{"c":48.37,"h":48.37,"l":48.23,"n":69,"o":48.34,"t":"2025-02-25T05:00:00Z","v":1998,"vw":48.308571},{"c":48.215,"h":48.4,"l":48.215,"n":84,"o":48.4,"t":"2025-02-26T05:00:00Z","v":999,"vw":48.333333},{"c":47.87,"h":48.06,"l":47.87,"n":47,"o":48.06,"t":"2025-02-27T05:00:00Z","v":809,"vw":47.958219},{"c":47.8428,"h":47.94,"l":47.8428,"n":47,"o":47.94,"t":"2025-02-28T05:00:00Z","v":939,"vw":47.94},{"c":48.2618,"h":48.4699,"l":48.2618,"n":43,"o":48.37,"t":"2025-03-03T05:00:00Z","v":766,"vw":48.399464},{"c":48.8336,"h":48.8336,"l":48.43,"n":45,"o":48.43,"t":"2025-03-04T05:00:00Z","v":2358,"vw":48.493263},{"c":49.5725,"h":49.5725,"l":49.5725,"n":97,"o":49.5725,"t":"2025-03-05T05:00:00Z","v":1354,"vw":49.5725},{"c":49.282,"h":49.4839,"l":49.282,"n":38,"o":49.4839,"t":"2025-03-06T05:00:00Z","v":745,"vw":49.482848},{"c":49.74,"h":49.74,"l":49.58,"n":119,"o":49.67,"t":"2025-03-07T05:00:00Z","v":15984,"vw":49.631057},{"c":49.464,"h":49.51,"l":49.4112,"n":58,"o":49.51,"t":"2025-03-10T04:00:00Z","v":1686,"vw":49.455744},{"c":49.735,"h":49.79,"l":49.69,"n":85,"o":49.76,"t":"2025-03-11T04:00:00Z","v":2304,"vw":49.745361},{"c":49.603,"h":49.603,"l":49.56,"n":45,"o":49.56,"t":"2025-03-12T04:00:00Z","v":852,"vw":49.56005},{"c":49.2852,"h":49.46,"l":49.26,"n":236,"o":49.46,"t":"2025-03-13T04:00:00Z","v":18503,"vw":49.303109},{"c":49.5373,"h":49.54,"l":49.41,"n":44,"o":49.53,"t":"2025-03-14T04:00:00Z","v":10643,"vw":49.437328},{"c":49.79,"h":49.79,"l":49.5,"n":68,"o":49.5,"t":"2025-03-17T04:00:00Z","v":6761,"vw":49.656627},{"c":49.99,"h":50.04,"l":49.99,"n":62,"o":50.04,"t":"2025-03-18T04:00:00Z","v":2202,"vw":50.006814},{"c":49.87,"h":49.87,"l":49.75,"n":73,"o":49.76,"t":"2025-03-19T04:00:00Z","v":4032,"vw":49.823347},{"c":49.698,"h":49.698,"l":49.63,"n":66,"o":49.63,"t":"2025-03-20T04:00:00Z","v":11916,"vw":49.684471},{"c":49.425,"h":49.65,"l":49.3593,"n":60,"o":49.65,"t":"2025-03-21T04:00:00Z","v":1398,"vw":49.519642},{"c":49.3857,"h":49.3857,"l":49.34,"n":66,"o":49.34,"t":"2025-03-24T04:00:00Z","v":806,"vw":49.34005},{"c":49.3858,"h":49.475,"l":49.3858,"n":75,"o":49.43,"t":"2025-03-25T04:00:00Z","v":2872,"vw":49.444571},{"c":49.0992,"h":49.305,"l":49.05,"n":67,"o":49.23,"t":"2025-03-26T04:00:00Z","v":2841,"vw":49.23257},{"c":49.2123,"h":49.25,"l":49.15,"n":66,"o":49.25,"t":"2025-03-27T04:00:00Z","v":13822,"vw":49.202929},{"c":49.299,"h":49.36,"l":49.29,"n":75,"o":49.29,"t":"2025-03-28T04:00:00Z","v":2931,"vw":49.319215},{"c":49.23,"h":49.23,"l":48.9101,"n":62,"o":49.12,"t":"2025-03-31T04:00:00Z","v":3235,"vw":49.12756},{"c":49.05,"h":49.2,"l":48.98,"n":165,"o":49.2,"t":"2025-04-01T04:00:00Z","v":19160,"vw":49.097226},{"c":49.4283,"h":49.4283,"l":49.295,"n":37,"o":49.295,"t":"2025-04-02T04:00:00Z","v":1621,"vw":49.295},{"c":49.7887,"h":50.15,"l":49.77,"n":110,"o":50.15,"t":"2025-04-03T04:00:00Z","v":6354,"vw":49.867438},{"c":48.8443,"h":49.38,"l":48.78,"n":205,"o":49.38,"t":"2025-04-04T04:00:00Z","v":20892,"vw":49.044663},{"c":48.2,"h":48.745,"l":48.2,"n":152,"o":48.38,"t":"2025-04-07T04:00:00Z","v":11649,"vw":48.373168},{"c":48.4477,"h":48.7484,"l":48.4477,"n":74,"o":48.7484,"t":"2025-04-08T04:00:00Z","v":2308,"vw":48.600427},{"c":49.2835,"h":49.35,"l":48.77,"n":134,"o":48.86,"t":"2025-04-09T04:00:00Z","v":13192,"vw":48.892015},{"c":50.023,"h":50.115,"l":49.77,"n":105,"o":50.04,"t":"2025-04-10T04:00:00Z","v":3306,"vw":49.904891},{"c":50.737,"h":50.737,"l":50.37,"n":144,"o":50.58,"t":"2025-04-11T04:00:00Z","v":9063,"vw":50.453843},{"c":50.99,"h":51.07,"l":50.84,"n":129,"o":50.84,"t":"2025-04-14T04:00:00Z","v":11872,"vw":50.985492},{"c":50.9259,"h":51.13,"l":50.86,"n":95,"o":51,"t":"2025-04-15T04:00:00Z","v":5480,"vw":50.974344},{"c":51.3012,"h":51.42,"l":51.2712,"n":96,"o":51.31,"t":"2025-04-16T04:00:00Z","v":4044,"vw":51.355848},{"c":51.715,"h":51.74,"l":51.58,"n":129,"o":51.59,"t":"2025-04-17T04:00:00Z","v":15941,"vw":51.662044},{"c":51.9737,"h":52.2,"l":51.85,"n":183,"o":52.2,"t":"2025-04-21T04:00:00Z","v":7541,"vw":51.988565},{"c":51.895,"h":52.13,"l":51.84,"n":103,"o":52.13,"t":"2025-04-22T04:00:00Z","v":10608,"vw":52.01359},{"c":51.79,"h":52.28,"l":51.69,"n":128,"o":52.28,"t":"2025-04-23T04:00:00Z","v":19787,"vw":51.860485},{"c":52.03,"h":52.1599,"l":51.88,"n":349,"o":51.99,"t":"2025-04-24T04:00:00Z","v":35405,"vw":52.050784},{"c":52.07,"h":52.165,"l":51.98,"n":170,"o":51.98,"t":"2025-04-25T04:00:00Z","v":10082,"vw":52.109474},{"c":52.34,"h":52.34,"l":52.1058,"n":71,"o":52.1058,"t":"2025-04-28T04:00:00Z","v":15235,"vw":52.16603},{"c":52.0316,"h":52.29,"l":51.99,"n":101,"o":52.29,"t":"2025-04-29T04:00:00Z","v":7581,"vw":52.119056},{"c":51.77,"h":51.8,"l":51.765,"n":74,"o":51.8,"t":"2025-04-30T04:00:00Z","v":2760,"vw":51.769876},{"c":51.58,"h":51.68,"l":51.4506,"n":90,"o":51.68,"t":"2025-05-01T04:00:00Z","v":6239,"vw":51.582375},{"c":51.81,"h":52.07,"l":51.81,"n":138,"o":52.07,"t":"2025-05-02T04:00:00Z","v":14578,"vw":52.032887},{"c":51.8585,"h":52.155,"l":51.78,"n":99,"o":52.02,"t":"2025-05-05T04:00:00Z","v":8200,"vw":51.98571},{"c":52.08,"h":52.105,"l":51.885,"n":121,"o":51.92,"t":"2025-05-06T04:00:00Z","v":10438,"vw":51.969199},{"c":51.8925,"h":52.0398,"l":51.8699,"n":102,"o":52,"t":"2025-05-07T04:00:00Z","v":7069,"vw":51.981287},{"c":51.5799,"h":51.97,"l":51.55,"n":101,"o":51.86,"t":"2025-05-08T04:00:00Z","v":7577,"vw":51.811955},{"c":51.7266,"h":51.8,"l":51.71,"n":63,"o":51.71,"t":"2025-05-09T04:00:00Z","v":1909,"vw":51.742492},{"c":51.262,"h":51.53,"l":51.17,"n":127,"o":51.53,"t":"2025-05-12T04:00:00Z","v":8149,"vw":51.295292},{"c":51.7,"h":51.7,"l":51.49,"n":77,"o":51.49,"t":"2025-05-13T04:00:00Z","v":6311,"vw":51.547256},{"c":51.5461,"h":51.78,"l":51.5461,"n":68,"o":51.78,"t":"2025-05-14T04:00:00Z","v":4351,"vw":51.633121},{"c":51.79,"h":51.79,"l":51.64,"n":112,"o":51.66,"t":"2025-05-15T04:00:00Z","v":6832,"vw":51.742731},{"c":51.67,"h":51.8855,"l":51.594,"n":143,"o":51.87,"t":"2025-05-16T04:00:00Z","v":30584,"vw":51.778123},{"c":52.0676,"h":52.0686,"l":52.03,"n":51,"o":52.06,"t":"2025-05-19T04:00:00Z","v":2231,"vw":52.054693},{"c":52.2401,"h":52.34,"l":52.05,"n":109,"o":52.05,"t":"2025-05-20T04:00:00Z","v":7802,"vw":52.179642},{"c":52.3617,"h":52.6599,"l":52.3617,"n":146,"o":52.47,"t":"2025-05-21T04:00:00Z","v":11380,"vw":52.462436},{"c":52.25,"h":52.36,"l":52.1476,"n":102,"o":52.19,"t":"2025-05-22T04:00:00Z","v":5590,"vw":52.264869},{"c":52.46,"h":52.5,"l":52.16,"n":160,"o":52.16,"t":"2025-05-23T04:00:00Z","v":12138,"vw":52.443245},{"c":52.5551,"h":52.72,"l":52.5,"n":119,"o":52.72,"t":"2025-05-27T04:00:00Z","v":5693,"vw":52.57974},{"c":52.4169,"h":52.55,"l":52.4169,"n":71,"o":52.55,"t":"2025-05-28T04:00:00Z","v":1811,"vw":52.469159},{"c":52.895,"h":52.99,"l":52.61,"n":174,"o":52.77,"t":"2025-05-29T04:00:00Z","v":15985,"vw":52.82873},{"c":52.92,"h":52.92,"l":52.77,"n":153,"o":52.87,"t":"2025-05-30T04:00:00Z","v":11174,"vw":52.877741},{"c":53.3468,"h":53.42,"l":53.11,"n":174,"o":53.11,"t":"2025-06-02T04:00:00Z","v":14130,"vw":53.249716},{"c":53.06,"h":53.23,"l":53.0476,"n":132,"o":53.23,"t":"2025-06-03T04:00:00Z","v":7894,"vw":53.117397},{"c":53.265,"h":53.36,"l":53.22,"n":123,"o":53.25,"t":"2025-06-04T04:00:00Z","v":9375,"vw":53.297479},{"c":53.325,"h":53.56,"l":53.3124,"n":93,"o":53.4383,"t":"2025-06-05T04:00:00Z","v":8358,"vw":53.433558},{"c":53.2225,"h":53.3,"l":53.14,"n":92,"o":53.14,"t":"2025-06-06T04:00:00Z","v":6641,"vw":53.224063},{"c":53.35,"h":53.395,"l":53.18,"n":83,"o":53.18,"t":"2025-06-09T04:00:00Z","v":3808,"vw":53.316067},{"c":53.39,"h":53.51,"l":53.3164,"n":111,"o":53.51,"t":"2025-06-10T04:00:00Z","v":10098,"vw":53.373805},{"c":53.6204,"h":53.74,"l":53.48,"n":151,"o":53.54,"t":"2025-06-11T04:00:00Z","v":11001,"vw":53.654675},{"c":54.03,"h":54.16,"l":53.96,"n":164,"o":54.02,"t":"2025-06-12T04:00:00Z","v":14627,"vw":54.02101},{"c":53.7439,"h":53.895,"l":53.57,"n":153,"o":53.58,"t":"2025-06-13T04:00:00Z","v":9070,"vw":53.769223},{"c":53.846,"h":54.12,"l":53.846,"n":159,"o":54.02,"t":"2025-06-16T04:00:00Z","v":7264,"vw":54.029015},{"c":53.4201,"h":53.83,"l":53.4201,"n":104,"o":53.8,"t":"2025-06-17T04:00:00Z","v":3960,"vw":53.722615},{"c":53.39,"h":53.61,"l":53.33,"n":117,"o":53.41,"t":"2025-06-18T04:00:00Z","v":6039,"vw":53.483471},{"c":53.5064,"h":53.63,"l":53.44,"n":186,"o":53.55,"t":"2025-06-20T04:00:00Z","v":23057,"vw":53.532649},{"c":53.8255,"h":53.85,"l":53.28,"n":95,"o":53.28,"t":"2025-06-23T04:00:00Z","v":7743,"vw":53.606899},{"c":54.1626,"h":54.215,"l":54.01,"n":96,"o":54.03,"t":"2025-06-24T04:00:00Z","v":4212,"vw":54.143613},{"c":54.3014,"h":54.3199,"l":54.13,"n":72,"o":54.13,"t":"2025-06-25T04:00:00Z","v":2600,"vw":54.232838},{"c":54.57,"h":54.75,"l":54.45,"n":152,"o":54.66,"t":"2025-06-26T04:00:00Z","v":20445,"vw":54.665474},{"c":54.58,"h":54.7799,"l":54.46,"n":159,"o":54.6,"t":"2025-06-27T04:00:00Z","v":14897,"vw":54.617618},{"c":54.9208,"h":54.94,"l":54.58,"n":252,"o":54.58,"t":"2025-06-30T04:00:00Z","v":22803,"vw":54.805671},{"c":55,"h":55.1,"l":54.8374,"n":119,"o":54.99,"t":"2025-07-01T04:00:00Z","v":23252,"vw":54.963494},{"c":55.08,"h":55.0992,"l":54.8,"n":131,"o":54.8,"t":"2025-07-02T04:00:00Z","v":12301,"vw":54.937993},{"c":55.02,"h":55.1,"l":54.94,"n":125,"o":55.1,"t":"2025-07-03T04:00:00Z","v":11575,"vw":54.996664},{"c":54.765,"h":54.92,"l":54.66,"n":194,"o":54.84,"t":"2025-07-07T04:00:00Z","v":22522,"vw":54.849354},{"c":54.88,"h":54.88,"l":54.66,"n":104,"o":54.7,"t":"2025-07-08T04:00:00Z","v":7860,"vw":54.818178},{"c":54.98,"h":55.005,"l":54.8575,"n":106,"o":54.87,"t":"2025-07-09T04:00:00Z","v":6240,"vw":54.937423},{"c":54.88,"h":54.8999,"l":54.71,"n":89,"o":54.85,"t":"2025-07-10T04:00:00Z","v":4527,"vw":54.815096},{"c":54.7404,"h":54.79,"l":54.67,"n":110,"o":54.77,"t":"2025-07-11T04:00:00Z","v":5192,"vw":54.720023},{"c":54.6207,"h":54.82,"l":54.6048,"n":101,"o":54.82,"t":"2025-07-14T04:00:00Z","v":6655,"vw":54.713599},{"c":54.35,"h":54.57,"l":54.24,"n":157,"o":54.57,"t":"2025-07-15T04:00:00Z","v":70844,"vw":54.433488},{"c":54.4887,"h":54.64,"l":54.11,"n":110,"o":54.21,"t":"2025-07-16T04:00:00Z","v":8360,"vw":54.41353},{"c":54.34,"h":54.455,"l":54.19,"n":230,"o":54.19,"t":"2025-07-17T04:00:00Z","v":38878,"vw":54.399236},{"c":54.4433,"h":54.66,"l":54.43,"n":90,"o":54.66,"t":"2025-07-18T04:00:00Z","v":18116,"vw":54.484793},{"c":54.7921,"h":54.91,"l":54.615,"n":116,"o":54.67,"t":"2025-07-21T04:00:00Z","v":9407,"vw":54.829356},{"c":55.0779,"h":55.1,"l":54.8,"n":105,"o":54.82,"t":"2025-07-22T04:00:00Z","v":4395,"vw":55.011588},{"c":55.325,"h":55.33,"l":54.98,"n":136,"o":55.05,"t":"2025-07-23T04:00:00Z","v":9667,"vw":55.108831},{"c":55.24,"h":55.36,"l":55.22,"n":124,"o":55.23,"t":"2025-07-24T04:00:00Z","v":8435,"vw":55.286939},{"c":55.17,"h":55.17,"l":54.9601,"n":123,"o":55.04,"t":"2025-07-25T04:00:00Z","v":31088,"vw":55.072438},{"c":54.5255,"h":54.79,"l":54.4907,"n":199,"o":54.79,"t":"2025-07-28T04:00:00Z","v":8249,"vw":54.669621},{"c":54.31,"h":54.3694,"l":54.215,"n":153,"o":54.28,"t":"2025-07-29T04:00:00Z","v":26551,"vw":54.272311},{"c":53.71,"h":54.0899,"l":53.6755,"n":206,"o":53.9879,"t":"2025-07-30T04:00:00Z","v":21315,"vw":53.803846},{"c":53.7651,"h":53.915,"l":53.7651,"n":79,"o":53.79,"t":"2025-07-31T04:00:00Z","v":6585,"vw":53.805293},{"c":54.4069,"h":54.421,"l":54.2,"n":145,"o":54.369,"t":"2025-08-01T04:00:00Z","v":6110,"vw":54.362497},{"c":54.46,"h":54.54,"l":54.42,"n":104,"o":54.485,"t":"2025-08-04T04:00:00Z","v":5766,"vw":54.475368},{"c":54.4997,"h":54.6964,"l":54.38,"n":449,"o":54.38,"t":"2025-08-05T04:00:00Z","v":49327,"vw":54.577686},{"c":54.9319,"h":54.985,"l":54.741,"n":149,"o":54.8,"t":"2025-08-06T04:00:00Z","v":14267,"vw":54.85216},{"c":54.98,"h":55.0399,"l":54.8,"n":115,"o":55.01,"t":"2025-08-07T04:00:00Z","v":6197,"vw":54.952101},{"c":54.955,"h":55.07,"l":54.94,"n":124,"o":55.0596,"t":"2025-08-08T04:00:00Z","v":9555,"vw":55.000764},{"c":54.84,"h":55.07,"l":54.8,"n":101,"o":55.07,"t":"2025-08-11T04:00:00Z","v":47981,"vw":54.841813},{"c":55.1968,"h":55.249,"l":55.1575,"n":107,"o":55.21,"t":"2025-08-12T04:00:00Z","v":6326,"vw":55.201504},{"c":55.415,"h":55.49,"l":55.375,"n":116,"o":55.42,"t":"2025-08-13T04:00:00Z","v":3840,"vw":55.440129},{"c":55.1641,"h":55.35,"l":55.0105,"n":213,"o":55.35,"t":"2025-08-14T04:00:00Z","v":19158,"vw":55.093082},{"c":55.326,"h":55.42,"l":55.29,"n":115,"o":55.29,"t":"2025-08-15T04:00:00Z","v":5400,"vw":55.364744},{"c":55.195,"h":55.32,"l":55.14,"n":157,"o":55.24,"t":"2025-08-18T04:00:00Z","v":29575,"vw":55.168659},{"c":54.955,"h":55.165,"l":54.92,"n":76,"o":55.14,"t":"2025-08-19T04:00:00Z","v":5454,"vw":55.067413},{"c":54.9379,"h":55,"l":54.9,"n":87,"o":54.9858,"t":"2025-08-20T04:00:00Z","v":4317,"vw":54.942958},{"c":54.675,"h":54.93,"l":54.675,"n":94,"o":54.93,"t":"2025-08-21T04:00:00Z","v":4497,"vw":54.849638},{"c":55.24,"h":55.34,"l":54.69,"n":103,"o":54.69,"t":"2025-08-22T04:00:00Z","v":43608,"vw":55.214831},{"c":54.755,"h":55.1911,"l":54.755,"n":116,"o":55.17,"t":"2025-08-25T04:00:00Z","v":6304,"vw":55.042571},{"c":54.88,"h":54.96,"l":54.855,"n":99,"o":54.88,"t":"2025-08-26T04:00:00Z","v":5295,"vw":54.919481},{"c":54.8276,"h":54.8922,"l":54.62,"n":113,"o":54.72,"t":"2025-08-27T04:00:00Z","v":6697,"vw":54.784464},{"c":55.11,"h":55.22,"l":54.97,"n":123,"o":54.97,"t":"2025-08-28T04:00:00Z","v":9201,"vw":55.062638},{"c":55.125,"h":55.149,"l":54.9,"n":108,"o":54.9,"t":"2025-08-29T04:00:00Z","v":5586,"vw":55.071523},{"c":54.8,"h":54.9,"l":54.71,"n":153,"o":54.71,"t":"2025-09-02T04:00:00Z","v":7209,"vw":54.782734},{"c":54.855,"h":54.95,"l":54.7132,"n":146,"o":54.85,"t":"2025-09-03T04:00:00Z","v":6722,"vw":54.880259},{"c":54.91,"h":55.5,"l":54.8,"n":240,"o":54.86,"t":"2025-09-04T04:00:00Z","v":25818,"vw":54.960569},{"c":55.2533,"h":55.39,"l":55.2261,"n":149,"o":55.28,"t":"2025-09-05T04:00:00Z","v":8340,"vw":55.310165},{"c":55.4441,"h":55.46,"l":55.32,"n":192,"o":55.34,"t":"2025-09-08T04:00:00Z","v":15515,"vw":55.369163},{"c":55.23,"h":55.44,"l":55.23,"n":147,"o":55.42,"t":"2025-09-09T04:00:00Z","v":10201,"vw":55.324834},{"c":55.14,"h":55.27,"l":55.14,"n":255,"o":55.26,"t":"2025-09-10T04:00:00Z","v":22548,"vw":55.21352},{"c":55.425,"h":55.425,"l":55.36,"n":116,"o":55.3888,"t":"2025-09-11T04:00:00Z","v":4747,"vw":55.393071},{"c":55.4911,"h":55.53,"l":55.34,"n":107,"o":55.38,"t":"2025-09-12T04:00:00Z","v":4721,"vw":55.407713},{"c":55.62,"h":55.6695,"l":55.4,"n":176,"o":55.64,"t":"2025-09-15T04:00:00Z","v":16117,"vw":55.59777},{"c":56.115,"h":56.195,"l":55.878,"n":144,"o":55.9,"t":"2025-09-16T04:00:00Z","v":7782,"vw":56.02708},{"c":55.9666,"h":56.37,"l":55.92,"n":125,"o":56.11,"t":"2025-09-17T04:00:00Z","v":7861,"vw":56.106012},{"c":55.855,"h":55.99,"l":55.715,"n":188,"o":55.99,"t":"2025-09-18T04:00:00Z","v":16686,"vw":55.832651},{"c":55.7,"h":55.7994,"l":55.62,"n":117,"o":55.76,"t":"2025-09-19T04:00:00Z","v":7644,"vw":55.685253},{"c":55.91,"h":55.97,"l":55.7,"n":142,"o":55.75,"t":"2025-09-22T04:00:00Z","v":6753,"vw":55.794646},{"c":55.97,"h":55.97,"l":55.85,"n":121,"o":55.92,"t":"2025-09-23T04:00:00Z","v":10311,"vw":55.928796},{"c":55.62,"h":55.6995,"l":55.5856,"n":124,"o":55.64,"t":"2025-09-24T04:00:00Z","v":7941,"vw":55.625264},{"c":55.205,"h":55.3936,"l":55.14,"n":200,"o":55.33,"t":"2025-09-25T04:00:00Z","v":16226,"vw":55.254129},{"c":55.395,"h":55.43,"l":55.28,"n":114,"o":55.28,"t":"2025-09-26T04:00:00Z","v":3268,"vw":55.356506},{"c":55.47,"h":55.56,"l":55.47,"n":117,"o":55.55,"t":"2025-09-29T04:00:00Z","v":5856,"vw":55.500166},{"c":55.61,"h":55.7,"l":55.5344,"n":109,"o":55.55,"t":"2025-09-30T04:00:00Z","v":5169,"vw":55.596837},{"c":55.6173,"h":55.691,"l":55.5672,"n":130,"o":55.691,"t":"2025-10-01T04:00:00Z","v":4099,"vw":55.607494},{"c":55.63,"h":55.77,"l":55.5,"n":131,"o":55.77,"t":"2025-10-02T04:00:00Z","v":8668,"vw":55.597741},{"c":55.75,"h":55.89,"l":55.6675,"n":171,"o":55.7,"t":"2025-10-03T04:00:00Z","v":23388,"vw":55.760942},{"c":55.5178,"h":55.6397,"l":55.38,"n":186,"o":55.38,"t":"2025-10-06T04:00:00Z","v":13918,"vw":55.480991},{"c":55.135,"h":55.53,"l":55.135,"n":157,"o":55.259,"t":"2025-10-07T04:00:00Z","v":16349,"vw":55.314265},{"c":54.9498,"h":55.02,"l":54.81,"n":184,"o":55.02,"t":"2025-10-08T04:00:00Z","v":14109,"vw":54.916434},{"c":54.4594,"h":54.84,"l":54.27,"n":207,"o":54.84,"t":"2025-10-09T04:00:00Z","v":18026,"vw":54.496446},{"c":54.4772,"h":54.56,"l":54.34,"n":138,"o":54.4,"t":"2025-10-10T04:00:00Z","v":9030,"vw":54.494985},{"c":54.36,"h":54.4199,"l":54.26,"n":169,"o":54.36,"t":"2025-10-13T04:00:00Z","v":19573,"vw":54.346274},{"c":54.75,"h":54.8058,"l":54.4,"n":127,"o":54.4,"t":"2025-10-14T04:00:00Z","v":6823,"vw":54.642133},{"c":55.0507,"h":55.21,"l":54.89,"n":101,"o":54.89,"t":"2025-10-15T04:00:00Z","v":4992,"vw":55.045359},{"c":55.19,"h":55.25,"l":55.03,"n":112,"o":55.03,"t":"2025-10-16T04:00:00Z","v":16971,"vw":55.167258},{"c":55.12,"h":55.21,"l":55.0141,"n":107,"o":55.21,"t":"2025-10-17T04:00:00Z","v":10379,"vw":55.119363},{"c":55.1305,"h":55.225,"l":55.091,"n":117,"o":55.11,"t":"2025-10-20T04:00:00Z","v":8581,"vw":55.159147},{"c":54.907,"h":55.11,"l":54.907,"n":129,"o":55.11,"t":"2025-10-21T04:00:00Z","v":8172,"vw":55.011485},{"c":54.99,"h":55.065,"l":54.875,"n":93,"o":54.875,"t":"2025-10-22T04:00:00Z","v":5326,"vw":55.021725},{"c":55.0647,"h":55.17,"l":55.01,"n":81,"o":55.17,"t":"2025-10-23T04:00:00Z","v":4213,"vw":55.07836},{"c":55.1245,"h":55.23,"l":55.1164,"n":103,"o":55.23,"t":"2025-10-24T04:00:00Z","v":26756,"vw":55.147517},{"c":55.4372,"h":55.4412,"l":55.11,"n":127,"o":55.21,"t":"2025-10-27T04:00:00Z","v":9922,"vw":55.30536},{"c":55.51,"h":55.6,"l":55.37,"n":109,"o":55.57,"t":"2025-10-28T04:00:00Z","v":12615,"vw":55.533319},{"c":55.131,"h":55.4301,"l":55.055,"n":116,"o":55.26,"t":"2025-10-29T04:00:00Z","v":4863,"vw":55.188405},{"c":54.89,"h":54.97,"l":54.89,"n":126,"o":54.95,"t":"2025-10-30T04:00:00Z","v":15205,"vw":54.944128},{"c":54.7815,"h":54.86,"l":54.7501,"n":125,"o":54.86,"t":"2025-10-31T04:00:00Z","v":4511,"vw":54.774973},{"c":54.66,"h":54.7,"l":54.51,"n":109,"o":54.56,"t":"2025-11-03T05:00:00Z","v":9983,"vw":54.647652},{"c":54.711,"h":54.87,"l":54.5,"n":122,"o":54.5,"t":"2025-11-04T05:00:00Z","v":8974,"vw":54.690851},{"c":54.815,"h":54.885,"l":54.72,"n":121,"o":54.78,"t":"2025-11-05T05:00:00Z","v":16432,"vw":54.796309},{"c":54.81,"h":54.815,"l":54.7,"n":131,"o":54.73,"t":"2025-11-06T05:00:00Z","v":17816,"vw":54.785607},{"c":54.77,"h":54.8,"l":54.65,"n":158,"o":54.6616,"t":"2025-11-07T05:00:00Z","v":22374,"vw":54.679946},{"c":54.855,"h":54.8587,"l":54.79,"n":85,"o":54.81,"t":"2025-11-10T05:00:00Z","v":4012,"vw":54.812929},{"c":54.895,"h":54.9,"l":54.8431,"n":83,"o":54.8431,"t":"2025-11-11T05:00:00Z","v":2902,"vw":54.874717},{"c":54.88,"h":54.9044,"l":54.86,"n":83,"o":54.88,"t":"2025-11-12T05:00:00Z","v":6381,"vw":54.890042},{"c":54.61,"h":54.82,"l":54.56,"n":406,"o":54.82,"t":"2025-11-13T05:00:00Z","v":49376,"vw":54.628092},{"c":54.63,"h":54.67,"l":54.62,"n":76,"o":54.62,"t":"2025-11-14T05:00:00Z","v":3091,"vw":54.64382},{"c":54.66,"h":54.69,"l":54.6068,"n":144,"o":54.64,"t":"2025-11-17T05:00:00Z","v":17434,"vw":54.656226},{"c":54.55,"h":54.56,"l":54.5299,"n":77,"o":54.53,"t":"2025-11-18T05:00:00Z","v":3500,"vw":54.546794},{"c":54.5794,"h":54.63,"l":54.54,"n":138,"o":54.63,"t":"2025-11-19T05:00:00Z","v":10980,"vw":54.561013},{"c":54.37,"h":54.6491,"l":54.33,"n":219,"o":54.62,"t":"2025-11-20T05:00:00Z","v":29435,"vw":54.430057},{"c":54.5484,"h":54.61,"l":54.49,"n":124,"o":54.58,"t":"2025-11-21T05:00:00Z","v":13149,"vw":54.548739},{"c":54.64,"h":54.69,"l":54.64,"n":124,"o":54.66,"t":"2025-11-24T05:00:00Z","v":7524,"vw":54.667726},{"c":54.69,"h":54.74,"l":54.64,"n":145,"o":54.7,"t":"2025-11-25T05:00:00Z","v":18872,"vw":54.687198},{"c":54.795,"h":54.81,"l":54.78,"n":99,"o":54.8,"t":"2025-11-26T05:00:00Z","v":2097,"vw":54.796158},{"c":54.97,"h":54.97,"l":54.87,"n":62,"o":54.93,"t":"2025-11-28T05:00:00Z","v":2529,"vw":54.926198},{"c":54.8363,"h":54.8601,"l":54.83,"n":104,"o":54.848,"t":"2025-12-01T05:00:00Z","v":3753,"vw":54.845241},{"c":54.91,"h":54.91,"l":54.76,"n":129,"o":54.76,"t":"2025-12-02T05:00:00Z","v":13852,"vw":54.856966},{"c":54.92,"h":54.979,"l":54.8979,"n":91,"o":54.8991,"t":"2025-12-03T05:00:00Z","v":2936,"vw":54.949126},{"c":54.905,"h":54.93,"l":54.86,"n":95,"o":54.93,"t":"2025-12-04T05:00:00Z","v":7242,"vw":54.894973},{"c":55.015,"h":55.03,"l":54.93,"n":147,"o":54.95,"t":"2025-12-05T05:00:00Z","v":18193,"vw":54.978747},{"c":54.885,"h":54.94,"l":54.878,"n":67,"o":54.94,"t":"2025-12-08T05:00:00Z","v":7247,"vw":54.892068},{"c":54.77,"h":54.8999,"l":54.74,"n":128,"o":54.84,"t":"2025-12-09T05:00:00Z","v":20834,"vw":54.811446},{"c":54.9,"h":54.93,"l":54.83,"n":80,"o":54.84,"t":"2025-12-10T05:00:00Z","v":4593,"vw":54.881507},{"c":54.9152,"h":54.94,"l":54.88,"n":90,"o":54.88,"t":"2025-12-11T05:00:00Z","v":10193,"vw":54.921601},{"c":54.8919,"h":54.92,"l":54.845,"n":84,"o":54.9,"t":"2025-12-12T05:00:00Z","v":5068,"vw":54.88999},{"c":54.95,"h":54.95,"l":54.89,"n":106,"o":54.9,"t":"2025-12-15T05:00:00Z","v":9463,"vw":54.929984},{"c":54.94,"h":54.95,"l":54.94,"n":113,"o":54.945,"t":"2025-12-16T05:00:00Z","v":8396,"vw":54.947323},{"c":54.965,"h":55,"l":54.951,"n":69,"o":54.97,"t":"2025-12-17T05:00:00Z","v":2452,"vw":54.967487},{"c":55.015,"h":55.07,"l":54.99,"n":77,"o":55.05,"t":"2025-12-18T05:00:00Z","v":3946,"vw":55.050761},{"c":53.1396,"h":53.2,"l":53.13,"n":120,"o":53.19,"t":"2025-12-19T05:00:00Z","v":5123,"vw":53.173479},{"c":53.15,"h":53.1623,"l":53.1199,"n":157,"o":53.13,"t":"2025-12-22T05:00:00Z","v":8788,"vw":53.137441},{"c":53.24,"h":53.269,"l":53.2,"n":125,"o":53.2,"t":"2025-12-23T05:00:00Z","v":6861,"vw":53.239386},{"c":53.32,"h":53.33,"l":53.27,"n":104,"o":53.29,"t":"2025-12-24T05:00:00Z","v":5419,"vw":53.2964},{"c":53.295,"h":53.34,"l":53.25,"n":150,"o":53.34,"t":"2025-12-26T05:00:00Z","v":13466,"vw":53.27627},{"c":53.3039,"h":53.35,"l":53.2903,"n":110,"o":53.3202,"t":"2025-12-29T05:00:00Z","v":5280,"vw":53.309835},{"c":53.325,"h":53.4,"l":53.3075,"n":117,"o":53.3075,"t":"2025-12-30T05:00:00Z","v":13396,"vw":53.343906},{"c":53.2942,"h":53.33,"l":53.25,"n":93,"o":53.32,"t":"2025-12-31T05:00:00Z","v":94369,"vw":53.254474},{"c":53.39,"h":53.39,"l":53.3374,"n":130,"o":53.389,"t":"2026-01-02T05:00:00Z","v":6535,"vw":53.357918},{"c":53.455,"h":53.48,"l":53.44,"n":167,"o":53.47,"t":"2026-01-05T05:00:00Z","v":13853,"vw":53.457527},{"c":53.51,"h":53.525,"l":53.4638,"n":103,"o":53.49,"t":"2026-01-06T05:00:00Z","v":4300,"vw":53.500511},{"c":53.58,"h":53.61,"l":53.54,"n":119,"o":53.562,"t":"2026-01-07T05:00:00Z","v":6695,"vw":53.576359},{"c":53.63,"h":53.63,"l":53.5766,"n":91,"o":53.58,"t":"2026-01-08T05:00:00Z","v":11733,"vw":53.605462},{"c":53.68,"h":53.7,"l":53.5977,"n":113,"o":53.6199,"t":"2026-01-09T05:00:00Z","v":7768,"vw":53.648186},{"c":53.6759,"h":53.68,"l":53.64,"n":116,"o":53.67,"t":"2026-01-12T05:00:00Z","v":3847,"vw":53.660035},{"c":53.65,"h":53.7,"l":53.6,"n":101,"o":53.66,"t":"2026-01-13T05:00:00Z","v":4083,"vw":53.642762},{"c":53.5852,"h":53.6,"l":53.57,"n":79,"o":53.6,"t":"2026-01-14T05:00:00Z","v":2413,"vw":53.583932},{"c":53.59,"h":55,"l":53.57,"n":2590,"o":53.6,"t":"2026-01-15T05:00:00Z","v":1885667,"vw":53.712817},{"c":53.71,"h":53.93,"l":53.6211,"n":536,"o":53.64,"t":"2026-01-16T05:00:00Z","v":145939,"vw":53.670896},{"c":53.72,"h":53.79,"l":53.5732,"n":674,"o":53.61,"t":"2026-01-20T05:00:00Z","v":117919,"vw":53.662286},{"c":53.79,"h":53.94,"l":53.535,"n":741,"o":53.58,"t":"2026-01-21T05:00:00Z","v":166565,"vw":53.840381},{"c":53.716,"h":54,"l":53.69,"n":280,"o":53.71,"t":"2026-01-22T05:00:00Z","v":42267,"vw":53.754804},{"c":53.78,"h":53.78,"l":53.69,"n":239,"o":53.71,"t":"2026-01-23T05:00:00Z","v":133321,"vw":53.775564},{"c":53.755,"h":53.77,"l":53.73,"n":217,"o":53.77,"t":"2026-01-26T05:00:00Z","v":11976,"vw":53.750844},{"c":53.79,"h":53.84,"l":53.7792,"n":208,"o":53.83,"t":"2026-01-27T05:00:00Z","v":29679,"vw":53.817606},{"c":53.765,"h":53.765,"l":53.705,"n":219,"o":53.76,"t":"2026-01-28T05:00:00Z","v":27073,"vw":53.717814},{"c":53.835,"h":53.835,"l":53.6808,"n":270,"o":53.74,"t":"2026-01-29T05:00:00Z","v":23131,"vw":53.743532},{"c":53.74,"h":53.78,"l":53.72,"n":204,"o":53.74,"t":"2026-01-30T05:00:00Z","v":13452,"vw":53.746795},{"c":53.64,"h":53.66,"l":53.5955,"n":252,"o":53.62,"t":"2026-02-02T05:00:00Z","v":14358,"vw":53.638153},{"c":53.63,"h":53.69,"l":53.58,"n":227,"o":53.66,"t":"2026-02-03T05:00:00Z","v":14775,"vw":53.632239},{"c":53.655,"h":53.7,"l":53.6,"n":277,"o":53.64,"t":"2026-02-04T05:00:00Z","v":17965,"vw":53.636887},{"c":53.64,"h":53.688,"l":53.6,"n":215,"o":53.61,"t":"2026-02-05T05:00:00Z","v":13750,"vw":53.634964},{"c":53.72,"h":53.73,"l":53.67,"n":217,"o":53.68,"t":"2026-02-06T05:00:00Z","v":11966,"vw":53.690213},{"c":53.74,"h":53.75,"l":53.7,"n":206,"o":53.7,"t":"2026-02-09T05:00:00Z","v":10524,"vw":53.737948},{"c":53.725,"h":53.7499,"l":53.72,"n":223,"o":53.73,"t":"2026-02-10T05:00:00Z","v":14036,"vw":53.730662},{"c":53.82,"h":53.91,"l":53.69,"n":454,"o":53.74,"t":"2026-02-11T05:00:00Z","v":51913,"vw":53.780455},{"c":53.68,"h":53.74,"l":53.41,"n":1015,"o":53.73,"t":"2026-02-12T05:00:00Z","v":43447,"vw":53.704574},{"c":53.6407,"h":53.68,"l":53.61,"n":402,"o":53.65,"t":"2026-02-13T05:00:00Z","v":20929,"vw":53.657834},{"c":53.73,"h":53.74,"l":53.67,"n":399,"o":53.67,"t":"2026-02-17T05:00:00Z","v":18304,"vw":53.714612},{"c":53.72,"h":53.77,"l":53.71,"n":287,"o":53.71,"t":"2026-02-18T05:00:00Z","v":16758,"vw":53.740746},{"c":53.85,"h":53.85,"l":53.7,"n":340,"o":53.7,"t":"2026-02-19T05:00:00Z","v":14644,"vw":53.789748},{"c":53.84,"h":53.85,"l":53.76,"n":330,"o":53.76,"t":"2026-02-20T05:00:00Z","v":20349,"vw":53.824107},{"c":53.84,"h":53.84,"l":53.79,"n":390,"o":53.81,"t":"2026-02-23T05:00:00Z","v":19386,"vw":53.80849},{"c":53.755,"h":53.7699,"l":53.73,"n":236,"o":53.74,"t":"2026-02-24T05:00:00Z","v":18463,"vw":53.751551},{"c":53.83,"h":53.84,"l":53.7,"n":281,"o":53.79,"t":"2026-02-25T05:00:00Z","v":15851,"vw":53.800351},{"c":53.87,"h":53.87,"l":53.77,"n":373,"o":53.8,"t":"2026-02-26T05:00:00Z","v":27459,"vw":53.812712},{"c":53.67,"h":53.75,"l":53.67,"n":248,"o":53.69,"t":"2026-02-27T05:00:00Z","v":14541,"vw":53.695895},{"c":53.325,"h":53.46,"l":53.28,"n":716,"o":53.46,"t":"2026-03-02T05:00:00Z","v":29905,"vw":53.326731},{"c":53.23,"h":53.29,"l":53.03,"n":1187,"o":53.07,"t":"2026-03-03T05:00:00Z","v":73327,"vw":53.154188},{"c":53.39,"h":53.405,"l":53.31,"n":412,"o":53.32,"t":"2026-03-04T05:00:00Z","v":21364,"vw":53.368779},{"c":53.29,"h":53.3,"l":53.13,"n":655,"o":53.24,"t":"2026-03-05T05:00:00Z","v":129985,"vw":53.20663},{"c":52.95,"h":53.01,"l":52.84,"n":393,"o":52.85,"t":"2026-03-06T05:00:00Z","v":23450,"vw":52.972355},{"c":53.08,"h":53.08,"l":52.62,"n":439,"o":52.67,"t":"2026-03-09T04:00:00Z","v":24994,"vw":52.89104},{"c":52.9697,"h":53.15,"l":52.96,"n":361,"o":53,"t":"2026-03-10T04:00:00Z","v":21944,"vw":53.019308},{"c":52.92,"h":52.93,"l":52.8319,"n":192,"o":52.9,"t":"2026-03-11T04:00:00Z","v":14022,"vw":52.906146},{"c":52.66,"h":52.7,"l":52.6,"n":208,"o":52.7,"t":"2026-03-12T04:00:00Z","v":12452,"vw":52.655539},{"c":52.522,"h":52.7,"l":52.505,"n":215,"o":52.7,"t":"2026-03-13T04:00:00Z","v":11100,"vw":52.559897},{"c":52.5816,"h":52.602,"l":52.5,"n":245,"o":52.5,"t":"2026-03-16T04:00:00Z","v":17489,"vw":52.547061},{"c":52.72,"h":52.81,"l":52.7,"n":146,"o":52.75,"t":"2026-03-17T04:00:00Z","v":6459,"vw":52.752415},{"c":52.5384,"h":52.73,"l":52.5384,"n":263,"o":52.7,"t":"2026-03-18T04:00:00Z","v":58378,"vw":52.628947},{"c":52.57,"h":52.57,"l":52.34,"n":174,"o":52.37,"t":"2026-03-19T04:00:00Z","v":15922,"vw":52.435005},{"c":52.11,"h":52.45,"l":52.07,"n":184,"o":52.45,"t":"2026-03-20T04:00:00Z","v":15627,"vw":52.172931},{"c":52.3501,"h":52.47,"l":52.3,"n":267,"o":52.3,"t":"2026-03-23T04:00:00Z","v":24547,"vw":52.425981},{"c":52.3091,"h":52.38,"l":52.2101,"n":221,"o":52.23,"t":"2026-03-24T04:00:00Z","v":11474,"vw":52.291149},{"c":52.57,"h":52.62,"l":52.51,"n":220,"o":52.57,"t":"2026-03-25T04:00:00Z","v":15023,"vw":52.571172},{"c":52.2023,"h":52.445,"l":52.2,"n":241,"o":52.36,"t":"2026-03-26T04:00:00Z","v":13264,"vw":52.31603},{"c":51.9994,"h":52.139,"l":51.98,"n":255,"o":52.07,"t":"2026-03-27T04:00:00Z","v":12676,"vw":52.042685},{"c":51.9741,"h":52.135,"l":51.9201,"n":294,"o":52.05,"t":"2026-03-30T04:00:00Z","v":22704,"vw":52.002322},{"c":52.4644,"h":52.465,"l":52.215,"n":275,"o":52.31,"t":"2026-03-31T04:00:00Z","v":13332,"vw":52.33813},{"c":52.55,"h":52.6,"l":52.47,"n":257,"o":52.4878,"t":"2026-04-01T04:00:00Z","v":9161,"vw":52.535327},{"c":52.51,"h":52.53,"l":52.33,"n":289,"o":52.33,"t":"2026-04-02T04:00:00Z","v":15933,"vw":52.48007},{"c":52.561,"h":52.6,"l":52.52,"n":269,"o":52.535,"t":"2026-04-06T04:00:00Z","v":11960,"vw":52.555721},{"c":52.63,"h":52.63,"l":52.36,"n":208,"o":52.46,"t":"2026-04-07T04:00:00Z","v":12878,"vw":52.482293},{"c":53.0139,"h":53.15,"l":52.95,"n":587,"o":53.15,"t":"2026-04-08T04:00:00Z","v":72942,"vw":53.020411},{"c":53.0262,"h":53.1,"l":52.89,"n":243,"o":52.92,"t":"2026-04-09T04:00:00Z","v":12223,"vw":53.038511},{"c":53,"h":53.22,"l":52.94,"n":197,"o":53.22,"t":"2026-04-10T04:00:00Z","v":9188,"vw":53.039498},{"c":52.97,"h":52.98,"l":52.83,"n":211,"o":52.83,"t":"2026-04-13T04:00:00Z","v":115445,"vw":52.966813},{"c":53.1658,"h":53.22,"l":53.09,"n":244,"o":53.09,"t":"2026-04-14T04:00:00Z","v":12567,"vw":53.157982},{"c":53.2,"h":53.2,"l":53.14,"n":204,"o":53.17,"t":"2026-04-15T04:00:00Z","v":16718,"vw":53.177543},{"c":53.1971,"h":53.255,"l":53.16,"n":227,"o":53.23,"t":"2026-04-16T04:00:00Z","v":11094,"vw":53.202152},{"c":53.58,"h":53.6,"l":53.41,"n":573,"o":53.51,"t":"2026-04-17T04:00:00Z","v":103064,"vw":53.550648},{"c":53.43,"h":53.48,"l":53.4029,"n":283,"o":53.45,"t":"2026-04-20T04:00:00Z","v":13867,"vw":53.426944},{"c":53.2477,"h":53.41,"l":53.23,"n":347,"o":53.4,"t":"2026-04-21T04:00:00Z","v":39943,"vw":53.341238},{"c":53.27,"h":53.37,"l":53.1101,"n":351,"o":53.34,"t":"2026-04-22T04:00:00Z","v":34029,"vw":53.295885},{"c":53.18,"h":53.3,"l":53.02,"n":278,"o":53.275,"t":"2026-04-23T04:00:00Z","v":28196,"vw":53.236035},{"c":53.37,"h":53.39,"l":53.25,"n":239,"o":53.25,"t":"2026-04-24T04:00:00Z","v":27801,"vw":53.329701},{"c":53.37,"h":53.39,"l":53.305,"n":246,"o":53.34,"t":"2026-04-27T04:00:00Z","v":17625,"vw":53.348338},{"c":53.17,"h":53.22,"l":53.17,"n":223,"o":53.19,"t":"2026-04-28T04:00:00Z","v":32628,"vw":53.192634},{"c":53.125,"h":53.18,"l":53.08,"n":243,"o":53.12,"t":"2026-04-29T04:00:00Z","v":24168,"vw":53.138153},{"c":53.225,"h":53.25,"l":53.15,"n":354,"o":53.15,"t":"2026-04-30T04:00:00Z","v":37078,"vw":53.232951},{"c":53.125,"h":53.21,"l":53.09,"n":358,"o":53.1,"t":"2026-05-01T04:00:00Z","v":29593,"vw":53.139007},{"c":53.0479,"h":53.185,"l":52.9801,"n":400,"o":53.07,"t":"2026-05-04T04:00:00Z","v":29484,"vw":53.069534},{"c":53.125,"h":53.15,"l":53.05,"n":404,"o":53.05,"t":"2026-05-05T04:00:00Z","v":78918,"vw":53.113466},{"c":53.33,"h":53.3359,"l":53.2501,"n":328,"o":53.29,"t":"2026-05-06T04:00:00Z","v":26055,"vw":53.294018},{"c":53.225,"h":53.375,"l":53.17,"n":347,"o":53.37,"t":"2026-05-07T04:00:00Z","v":16431,"vw":53.289257},{"c":53.43,"h":53.43,"l":53.37,"n":286,"o":53.39,"t":"2026-05-08T04:00:00Z","v":13581,"vw":53.3857},{"c":53.405,"h":53.43,"l":53.31,"n":477,"o":53.39,"t":"2026-05-11T04:00:00Z","v":76301,"vw":53.357872},{"c":53.37,"h":53.39,"l":53.23,"n":475,"o":53.23,"t":"2026-05-12T04:00:00Z","v":60268,"vw":53.329558},{"c":53.425,"h":53.43,"l":53.27,"n":278,"o":53.3,"t":"2026-05-13T04:00:00Z","v":34067,"vw":53.353368},{"c":53.18,"h":53.4,"l":53.18,"n":318,"o":53.37,"t":"2026-05-14T04:00:00Z","v":33816,"vw":53.371635},{"c":53.215,"h":53.29,"l":53.215,"n":271,"o":53.25,"t":"2026-05-15T04:00:00Z","v":21505,"vw":53.23888},{"c":53.29,"h":53.29,"l":53.2124,"n":294,"o":53.25,"t":"2026-05-18T04:00:00Z","v":22988,"vw":53.25527},{"c":53.09,"h":53.14,"l":53.08,"n":323,"o":53.11,"t":"2026-05-19T04:00:00Z","v":17225,"vw":53.105038},{"c":53.28,"h":53.28,"l":53.12,"n":223,"o":53.12,"t":"2026-05-20T04:00:00Z","v":12934,"vw":53.245909},{"c":53.365,"h":53.4296,"l":53.2,"n":223,"o":53.2,"t":"2026-05-21T04:00:00Z","v":18235,"vw":53.291641},{"c":53.3221,"h":53.39,"l":53.3221,"n":231,"o":53.38,"t":"2026-05-22T04:00:00Z","v":14683,"vw":53.377213},{"c":53.505,"h":53.51,"l":53.46,"n":307,"o":53.46,"t":"2026-05-26T04:00:00Z","v":19038,"vw":53.48235},{"c":53.548,"h":53.555,"l":53.51,"n":239,"o":53.55,"t":"2026-05-27T04:00:00Z","v":10729,"vw":53.534372},{"c":53.66,"h":53.75,"l":53.4818,"n":534,"o":53.49,"t":"2026-05-28T04:00:00Z","v":107253,"vw":53.682566},{"c":53.58,"h":53.71,"l":53.58,"n":249,"o":53.63,"t":"2026-05-29T04:00:00Z","v":14410,"vw":53.654621},{"c":53.4365,"h":53.47,"l":53.345,"n":314,"o":53.38,"t":"2026-06-01T04:00:00Z","v":14052,"vw":53.405341},{"c":53.435,"h":53.49,"l":53.41,"n":315,"o":53.47,"t":"2026-06-02T04:00:00Z","v":17227,"vw":53.444937},{"c":53.36,"h":53.41,"l":53.33,"n":285,"o":53.39,"t":"2026-06-03T04:00:00Z","v":11766,"vw":53.384176},{"c":53.425,"h":53.425,"l":53.35,"n":281,"o":53.37,"t":"2026-06-04T04:00:00Z","v":14507,"vw":53.401708},{"c":53.3049,"h":53.39,"l":53.29,"n":268,"o":53.38,"t":"2026-06-05T04:00:00Z","v":15525,"vw":53.359056},{"c":53.2398,"h":53.33,"l":53.2398,"n":331,"o":53.3,"t":"2026-06-08T04:00:00Z","v":20792,"vw":53.273129},{"c":53.359,"h":53.42,"l":53.195,"n":270,"o":53.39,"t":"2026-06-09T04:00:00Z","v":11002,"vw":53.33765},{"c":53.242,"h":53.4,"l":53.24,"n":265,"o":53.36,"t":"2026-06-10T04:00:00Z","v":13598,"vw":53.318815},{"c":53.56,"h":53.56,"l":53.2916,"n":269,"o":53.35,"t":"2026-06-11T04:00:00Z","v":13774,"vw":53.354304},{"c":53.54,"h":53.56,"l":53.485,"n":229,"o":53.49,"t":"2026-06-12T04:00:00Z","v":11044,"vw":53.528906},{"c":53.7069,"h":53.89,"l":53.55,"n":368,"o":53.55,"t":"2026-06-15T04:00:00Z","v":332474,"vw":53.721167},{"c":53.63,"h":53.665,"l":53.63,"n":269,"o":53.63,"t":"2026-06-16T04:00:00Z","v":15698,"vw":53.644661},{"c":53.475,"h":53.63,"l":53.475,"n":303,"o":53.63,"t":"2026-06-17T04:00:00Z","v":37500,"vw":53.590721},{"c":53.65,"h":53.69,"l":53.62,"n":211,"o":53.64,"t":"2026-06-18T04:00:00Z","v":11864,"vw":53.664739},{"c":53.715,"h":53.8,"l":53.71,"n":340,"o":53.8,"t":"2026-06-22T04:00:00Z","v":51015,"vw":53.759217},{"c":53.65,"h":53.74,"l":53.65,"n":295,"o":53.72,"t":"2026-06-23T04:00:00Z","v":12685,"vw":53.701661},{"c":53.6627,"h":53.75,"l":53.52,"n":295,"o":53.74,"t":"2026-06-24T04:00:00Z","v":21031,"vw":53.710807},{"c":53.735,"h":53.82,"l":53.73,"n":280,"o":53.73,"t":"2026-06-25T04:00:00Z","v":12823,"vw":53.764353},{"c":53.708,"h":53.7549,"l":53.6801,"n":238,"o":53.7,"t":"2026-06-26T04:00:00Z","v":10228,"vw":53.7193},{"c":53.77,"h":53.78,"l":53.7,"n":326,"o":53.7,"t":"2026-06-29T04:00:00Z","v":16012,"vw":53.744779},{"c":53.86,"h":53.86,"l":53.78,"n":400,"o":53.78,"t":"2026-06-30T04:00:00Z","v":23787,"vw":53.83673},{"c":53.6,"h":53.66,"l":53.5437,"n":412,"o":53.56,"t":"2026-07-01T04:00:00Z","v":80663,"vw":53.587772},{"c":53.65,"h":53.69,"l":53.6,"n":338,"o":53.69,"t":"2026-07-02T04:00:00Z","v":17144,"vw":53.64542},{"c":53.77,"h":53.79,"l":53.74,"n":350,"o":53.76,"t":"2026-07-06T04:00:00Z","v":14023,"vw":53.773493},{"c":53.665,"h":53.7293,"l":53.6,"n":374,"o":53.72,"t":"2026-07-07T04:00:00Z","v":21988,"vw":53.69092},{"c":53.595,"h":53.61,"l":53.52,"n":309,"o":53.57,"t":"2026-07-08T04:00:00Z","v":18557,"vw":53.575299},{"c":53.58,"h":53.7086,"l":53.58,"n":303,"o":53.6,"t":"2026-07-09T04:00:00Z","v":15548,"vw":53.604997},{"c":53.6427,"h":53.65,"l":53.62,"n":289,"o":53.62,"t":"2026-07-10T04:00:00Z","v":12413,"vw":53.638277},{"c":53.529,"h":53.6187,"l":53.5214,"n":348,"o":53.605,"t":"2026-07-13T04:00:00Z","v":15277,"vw":53.573394},{"c":53.495,"h":53.57,"l":53.495,"n":336,"o":53.525,"t":"2026-07-14T04:00:00Z","v":33246,"vw":53.52799},{"c":53.57,"h":53.59,"l":53.52,"n":255,"o":53.52,"t":"2026-07-15T04:00:00Z","v":12895,"vw":53.555115},{"c":53.48,"h":53.55,"l":53.46,"n":274,"o":53.5,"t":"2026-07-16T04:00:00Z","v":31628,"vw":53.517469},{"c":53.5,"h":53.5384,"l":53.46,"n":247,"o":53.46,"t":"2026-07-17T04:00:00Z","v":11298,"vw":53.494494},{"c":53.42,"h":53.51,"l":53.4,"n":282,"o":53.4401,"t":"2026-07-20T04:00:00Z","v":11726,"vw":53.451238},{"c":53.52,"h":53.53,"l":53.44,"n":300,"o":53.455,"t":"2026-07-21T04:00:00Z","v":18873,"vw":53.505483},{"c":53.455,"h":53.5224,"l":53.44,"n":333,"o":53.45,"t":"2026-07-22T04:00:00Z","v":17814,"vw":53.468225},{"c":53.3138,"h":53.94,"l":53.26,"n":340,"o":53.29,"t":"2026-07-23T04:00:00Z","v":26210,"vw":53.342087},{"c":53.265,"h":53.3355,"l":53.2609,"n":332,"o":53.275,"t":"2026-07-24T04:00:00Z","v":15519,"vw":53.295683},{"c":53.3849,"h":53.4,"l":53.31,"n":364,"o":53.39,"t":"2026-07-27T04:00:00Z","v":50701,"vw":53.371399},{"c":53.37,"h":53.395,"l":53.33,"n":303,"o":53.36,"t":"2026-07-28T04:00:00Z","v":11579,"vw":53.368058},{"c":53.1793,"h":53.32,"l":53.17,"n":367,"o":53.218,"t":"2026-07-29T04:00:00Z","v":16523,"vw":53.236862},{"c":53.34,"h":53.36,"l":53.26,"n":293,"o":53.3038,"t":"2026-07-30T04:00:00Z","v":19217,"vw":53.311954},{"c":53.4141,"h":53.4199,"l":53.3703,"n":235,"o":53.39,"t":"2026-07-31T04:00:00Z","v":9504,"vw":53.402064},{"c":53.28,"h":53.38,"l":53.19,"n":474,"o":53.2,"t":"2026-08-03T04:00:00Z","v":200787,"vw":53.246271},{"c":53.3889,"h":53.3962,"l":53.31,"n":342,"o":53.32,"t":"2026-08-04T04:00:00Z","v":20620,"vw":53.370156},{"c":53.44,"h":53.46,"l":53.35,"n":401,"o":53.38,"t":"2026-08-05T04:00:00Z","v":18743,"vw":53.419465},{"c":53.37,"h":53.43,"l":53.36,"n":331,"o":53.37,"t":"2026-08-06T04:00:00Z","v":21158,"vw":53.3926},{"c":53.4303,"h":53.44,"l":53.39,"n":316,"o":53.4104,"t":"2026-08-07T04:00:00Z","v":16032,"vw":53.41346},{"c":53.44,"h":53.45,"l":53.41,"n":383,"o":53.42,"t":"2026-08-10T04:00:00Z","v":17548,"vw":53.44123},{"c":53.4,"h":53.4863,"l":53.33,"n":368,"o":53.47,"t":"2026-08-11T04:00:00Z","v":18453,"vw":53.430814},{"c":53.43,"h":53.4899,"l":53.35,"n":395,"o":53.465,"t":"2026-08-12T04:00:00Z","v":24058,"vw":53.459272},{"c":53.53,"h":53.6039,"l":53.48,"n":319,"o":53.49,"t":"2026-08-13T04:00:00Z","v":23086,"vw":53.546252},{"c":53.5411,"h":53.56,"l":53.49,"n":287,"o":53.51,"t":"2026-08-14T04:00:00Z","v":16547,"vw":53.524863},{"c":53.4849,"h":53.51,"l":53.46,"n":315,"o":53.48,"t":"2026-08-17T04:00:00Z","v":14442,"vw":53.486233},{"c":53.39,"h":53.4,"l":53.36,"n":271,"o":53.37,"t":"2026-08-18T04:00:00Z","v":11734,"vw":53.375737},{"c":53.4158,"h":53.43,"l":53.39,"n":321,"o":53.4,"t":"2026-08-19T04:00:00Z","v":14209,"vw":53.406396},{"c":53.3849,"h":53.42,"l":53.34,"n":266,"o":53.34,"t":"2026-08-20T04:00:00Z","v":11698,"vw":53.383728},{"c":53.4423,"h":53.4699,"l":53.41,"n":254,"o":53.42,"t":"2026-08-21T04:00:00Z","v":7521,"vw":53.448787},{"c":53.46,"h":53.48,"l":53.41,"n":284,"o":53.43,"t":"2026-08-24T04:00:00Z","v":12274,"vw":53.452436},{"c":53.5083,"h":53.5097,"l":53.46,"n":328,"o":53.49,"t":"2026-08-25T04:00:00Z","v":15697,"vw":53.487444},{"c":53.4749,"h":53.5184,"l":53.42,"n":244,"o":53.4801,"t":"2026-08-26T04:00:00Z","v":8477,"vw":53.477217},{"c":53.415,"h":53.4899,"l":53.375,"n":271,"o":53.38,"t":"2026-08-27T04:00:00Z","v":14148,"vw":53.419308},{"c":53.4249,"h":53.47,"l":53.38,"n":274,"o":53.45,"t":"2026-08-28T04:00:00Z","v":17900,"vw":53.435605},{"c":53.385,"h":53.4,"l":53.375,"n":283,"o":53.375,"t":"2026-08-31T04:00:00Z","v":16050,"vw":53.387996},{"c":53.02,"h":53.08,"l":52.99,"n":380,"o":53.07,"t":"2026-09-01T04:00:00Z","v":18495,"vw":53.045613},{"c":52.99,"h":53.01,"l":52.96,"n":310,"o":52.98,"t":"2026-09-02T04:00:00Z","v":13595,"vw":52.982787},{"c":53.02,"h":53.0362,"l":52.98,"n":392,"o":52.98,"t":"2026-09-03T04:00:00Z","v":17535,"vw":53.01912},{"c":53.0684,"h":53.1,"l":53.04,"n":351,"o":53.07,"t":"2026-09-04T04:00:00Z","v":21607,"vw":53.065136},{"c":52.965,"h":53.01,"l":52.965,"n":363,"o":53,"t":"2026-09-08T04:00:00Z","v":18025,"vw":52.983571},{"c":52.86,"h":52.89,"l":52.85,"n":370,"o":52.85,"t":"2026-09-09T04:00:00Z","v":15969,"vw":52.870542},{"c":52.5649,"h":52.67,"l":52.53,"n":332,"o":52.67,"t":"2026-09-10T04:00:00Z","v":13954,"vw":52.576452},{"c":52.6,"h":52.6658,"l":52.6,"n":336,"o":52.6,"t":"2026-09-11T04:00:00Z","v":15763,"vw":52.633331},{"c":52.47,"h":52.505,"l":52.42,"n":327,"o":52.46,"t":"2026-09-14T04:00:00Z","v":26162,"vw":52.455623},{"c":52.475,"h":52.52,"l":52.441,"n":317,"o":52.5,"t":"2026-09-15T04:00:00Z","v":14957,"vw":52.480049},{"c":52.5858,"h":52.6859,"l":52.56,"n":359,"o":52.5812,"t":"2026-09-16T04:00:00Z","v":13236,"vw":52.624357},{"c":52.69,"h":52.7896,"l":52.65,"n":368,"o":52.76,"t":"2026-09-17T04:00:00Z","v":29619,"vw":52.729027},{"c":52.65,"h":52.66,"l":52.6249,"n":304,"o":52.66,"t":"2026-09-18T04:00:00Z","v":21474,"vw":52.648394},{"c":52.7825,"h":52.785,"l":52.7002,"n":344,"o":52.73,"t":"2026-09-21T04:00:00Z","v":13902,"vw":52.760778},{"c":52.8194,"h":52.8194,"l":52.7353,"n":267,"o":52.77,"t":"2026-09-22T04:00:00Z","v":11862,"vw":52.773632},{"c":52.5903,"h":52.68,"l":52.505,"n":303,"o":52.68,"t":"2026-09-23T04:00:00Z","v":14446,"vw":52.592536},{"c":52.4799,"h":52.5589,"l":52.385,"n":319,"o":52.41,"t":"2026-09-24T04:00:00Z","v":21962,"vw":52.455546},{"c":52.46,"h":52.4699,"l":52.37,"n":266,"o":52.4,"t":"2026-09-25T04:00:00Z","v":15070,"vw":52.432849},{"c":52.1699,"h":52.21,"l":52.09,"n":300,"o":52.2001,"t":"2026-09-28T04:00:00Z","v":16276,"vw":52.164812},{"c":52.2549,"h":52.33,"l":52.18,"n":286,"o":52.33,"t":"2026-09-29T04:00:00Z","v":22576,"vw":52.23556},{"c":52.235,"h":52.315,"l":52.22,"n":354,"o":52.3028,"t":"2026-09-30T04:00:00Z","v":21955,"vw":52.243319},{"c":51.79,"h":51.97,"l":51.6801,"n":435,"o":51.97,"t":"2026-10-01T04:00:00Z","v":30941,"vw":51.745156},{"c":51.8952,"h":51.8952,"l":51.7804,"n":360,"o":51.7804,"t":"2026-10-02T04:00:00Z","v":16322,"vw":51.865988},{"c":51.8281,"h":51.85,"l":51.68,"n":506,"o":51.725,"t":"2026-10-05T04:00:00Z","v":20746,"vw":51.799258},{"c":52.13,"h":52.2497,"l":52.07,"n":599,"o":52.165,"t":"2026-10-06T04:00:00Z","v":92450,"vw":52.170113},{"c":51.83,"h":51.94,"l":51.81,"n":405,"o":51.92,"t":"2026-10-07T04:00:00Z","v":24420,"vw":51.890229},{"c":51.8749,"h":52,"l":51.79,"n":360,"o":51.838,"t":"2026-10-08T04:00:00Z","v":25360,"vw":51.872491},{"c":51.935,"h":51.96,"l":51.895,"n":259,"o":51.92,"t":"2026-10-09T04:00:00Z","v":17390,"vw":51.922233},{"c":51.85,"h":51.91,"l":51.82,"n":246,"o":51.91,"t":"2026-10-12T04:00:00Z","v":11354,"vw":51.848262},{"c":51.72,"h":51.8155,"l":51.7,"n":315,"o":51.8155,"t":"2026-10-13T04:00:00Z","v":22419,"vw":51.733983},{"c":51.6701,"h":51.81,"l":51.65,"n":366,"o":51.75,"t":"2026-10-14T04:00:00Z","v":22886,"vw":51.700313},{"c":51.715,"h":51.72,"l":51.6301,"n":297,"o":51.645,"t":"2026-10-15T04:00:00Z","v":20019,"vw":51.689356},{"c":51.723,"h":51.84,"l":51.7,"n":240,"o":51.84,"t":"2026-10-16T04:00:00Z","v":13531,"vw":51.782779},{"c":51.7151,"h":51.7375,"l":51.6201,"n":392,"o":51.72,"t":"2026-10-19T04:00:00Z","v":18261,"vw":51.70394},{"c":51.6557,"h":51.6953,"l":51.57,"n":275,"o":51.57,"t":"2026-10-20T04:00:00Z","v":11640,"vw":51.650325},{"c":51.63,"h":51.6499,"l":51.5999,"n":297,"o":51.636,"t":"2026-10-21T04:00:00Z","v":24593,"vw":51.635422},{"c":51.395,"h":51.46,"l":51.3,"n":304,"o":51.365,"t":"2026-10-22T04:00:00Z","v":14731,"vw":51.398348}],"volatilityBars":[{"c":52.73,"h":52.73,"l":52.73,"n":6,"o":52.73,"t":"2026-09-21T13:30:00Z","v":515,"vw":52.73},{"c":52.72,"h":52.73,"l":52.7002,"n":16,"o":52.7002,"t":"2026-09-21T14:00:00Z","v":1424,"vw":52.716549},{"c":52.7397,"h":52.7397,"l":52.7397,"n":4,"o":52.7397,"t":"2026-09-21T14:15:00Z","v":278,"vw":52.7397},{"c":52.755,"h":52.755,"l":52.755,"n":7,"o":52.755,"t":"2026-09-21T14:30:00Z","v":917,"vw":52.755},{"c":52.77,"h":52.77,"l":52.7578,"n":13,"o":52.7578,"t":"2026-09-21T15:00:00Z","v":1107,"vw":52.767811},{"c":52.782,"h":52.782,"l":52.782,"n":2,"o":52.782,"t":"2026-09-21T16:30:00Z","v":257,"vw":52.782},{"c":52.785,"h":52.785,"l":52.785,"n":6,"o":52.785,"t":"2026-09-21T17:15:00Z","v":409,"vw":52.785},{"c":52.78,"h":52.785,"l":52.77,"n":6,"o":52.785,"t":"2026-09-21T17:30:00Z","v":943,"vw":52.780023},{"c":52.78,"h":52.78,"l":52.77,"n":4,"o":52.77,"t":"2026-09-21T17:45:00Z","v":377,"vw":52.772674},{"c":52.77,"h":52.77,"l":52.77,"n":4,"o":52.77,"t":"2026-09-21T18:00:00Z","v":851,"vw":52.77},{"c":52.785,"h":52.785,"l":52.785,"n":1,"o":52.785,"t":"2026-09-21T18:15:00Z","v":173,"vw":52.785},{"c":52.77,"h":52.77,"l":52.77,"n":6,"o":52.77,"t":"2026-09-21T18:30:00Z","v":721,"vw":52.77},{"c":52.775,"h":52.775,"l":52.775,"n":7,"o":52.775,"t":"2026-09-21T19:15:00Z","v":323,"vw":52.775},{"c":52.7775,"h":52.779,"l":52.77,"n":6,"o":52.77,"t":"2026-09-21T19:30:00Z","v":632,"vw":52.776606},{"c":52.785,"h":52.785,"l":52.785,"n":2,"o":52.785,"t":"2026-09-21T19:45:00Z","v":692,"vw":52.785},{"c":52.77,"h":52.77,"l":52.77,"n":6,"o":52.77,"t":"2026-09-22T13:30:00Z","v":266,"vw":52.77},{"c":52.75,"h":52.7749,"l":52.75,"n":8,"o":52.7749,"t":"2026-09-22T14:00:00Z","v":1191,"vw":52.754273},{"c":52.7638,"h":52.7638,"l":52.7638,"n":1,"o":52.7638,"t":"2026-09-22T14:15:00Z","v":197,"vw":52.7638},{"c":52.76,"h":52.7799,"l":52.76,"n":7,"o":52.775,"t":"2026-09-22T14:30:00Z","v":1355,"vw":52.774838},{"c":52.765,"h":52.765,"l":52.765,"n":1,"o":52.765,"t":"2026-09-22T15:15:00Z","v":121,"vw":52.765},{"c":52.755,"h":52.755,"l":52.755,"n":4,"o":52.755,"t":"2026-09-22T16:00:00Z","v":393,"vw":52.755},{"c":52.785,"h":52.785,"l":52.7353,"n":14,"o":52.7353,"t":"2026-09-22T16:45:00Z","v":871,"vw":52.768933},{"c":52.78,"h":52.78,"l":52.78,"n":1,"o":52.78,"t":"2026-09-22T17:00:00Z","v":220,"vw":52.78},{"c":52.7674,"h":52.7674,"l":52.765,"n":7,"o":52.765,"t":"2026-09-22T17:15:00Z","v":685,"vw":52.766093},{"c":52.765,"h":52.765,"l":52.7548,"n":7,"o":52.7548,"t":"2026-09-22T17:30:00Z","v":713,"vw":52.759369},{"c":52.795,"h":52.795,"l":52.765,"n":6,"o":52.7674,"t":"2026-09-22T17:45:00Z","v":1125,"vw":52.776149},{"c":52.795,"h":52.795,"l":52.78,"n":5,"o":52.78,"t":"2026-09-22T18:00:00Z","v":677,"vw":52.787992},{"c":52.795,"h":52.8058,"l":52.795,"n":5,"o":52.8058,"t":"2026-09-22T18:45:00Z","v":1493,"vw":52.796722},{"c":52.68,"h":52.68,"l":52.68,"n":10,"o":52.68,"t":"2026-09-23T13:30:00Z","v":439,"vw":52.68},{"c":52.6538,"h":52.6549,"l":52.6538,"n":10,"o":52.6549,"t":"2026-09-23T14:00:00Z","v":766,"vw":52.654009},{"c":52.645,"h":52.67,"l":52.645,"n":13,"o":52.67,"t":"2026-09-23T14:15:00Z","v":1152,"vw":52.656519},{"c":52.645,"h":52.65,"l":52.645,"n":2,"o":52.65,"t":"2026-09-23T14:30:00Z","v":351,"vw":52.647322},{"c":52.625,"h":52.625,"l":52.625,"n":1,"o":52.625,"t":"2026-09-23T14:45:00Z","v":218,"vw":52.625},{"c":52.58,"h":52.62,"l":52.575,"n":4,"o":52.62,"t":"2026-09-23T15:15:00Z","v":1188,"vw":52.585896},{"c":52.575,"h":52.575,"l":52.56,"n":9,"o":52.56,"t":"2026-09-23T15:30:00Z","v":281,"vw":52.568704},{"c":52.5577,"h":52.56,"l":52.5523,"n":5,"o":52.56,"t":"2026-09-23T16:15:00Z","v":578,"vw":52.556222},{"c":52.55,"h":52.56,"l":52.55,"n":3,"o":52.56,"t":"2026-09-23T16:45:00Z","v":334,"vw":52.556951},{"c":52.505,"h":52.505,"l":52.505,"n":4,"o":52.505,"t":"2026-09-23T17:00:00Z","v":191,"vw":52.505},{"c":52.525,"h":52.525,"l":52.515,"n":4,"o":52.515,"t":"2026-09-23T17:15:00Z","v":436,"vw":52.522356},{"c":52.54,"h":52.54,"l":52.525,"n":7,"o":52.525,"t":"2026-09-23T17:30:00Z","v":949,"vw":52.536439},{"c":52.57,"h":52.5799,"l":52.57,"n":7,"o":52.5799,"t":"2026-09-23T18:00:00Z","v":523,"vw":52.573708},{"c":52.5648,"h":52.5648,"l":52.5648,"n":1,"o":52.5648,"t":"2026-09-23T18:15:00Z","v":184,"vw":52.5648},{"c":52.5843,"h":52.5843,"l":52.5843,"n":1,"o":52.5843,"t":"2026-09-23T18:30:00Z","v":150,"vw":52.5843},{"c":52.575,"h":52.575,"l":52.5649,"n":4,"o":52.5649,"t":"2026-09-23T18:45:00Z","v":696,"vw":52.572879},{"c":52.6,"h":52.6,"l":52.59,"n":2,"o":52.59,"t":"2026-09-23T19:00:00Z","v":2380,"vw":52.591924},{"c":52.59,"h":52.59,"l":52.59,"n":3,"o":52.59,"t":"2026-09-23T19:30:00Z","v":190,"vw":52.59},{"c":52.41,"h":52.41,"l":52.41,"n":3,"o":52.41,"t":"2026-09-24T13:45:00Z","v":3664,"vw":52.41},{"c":52.42,"h":52.4299,"l":52.3938,"n":25,"o":52.3938,"t":"2026-09-24T14:00:00Z","v":2552,"vw":52.415815},{"c":52.41,"h":52.42,"l":52.41,"n":6,"o":52.41,"t":"2026-09-24T14:15:00Z","v":723,"vw":52.414985},{"c":52.43,"h":52.45,"l":52.43,"n":4,"o":52.45,"t":"2026-09-24T14:30:00Z","v":412,"vw":52.43545},{"c":52.425,"h":52.425,"l":52.425,"n":3,"o":52.425,"t":"2026-09-24T14:45:00Z","v":224,"vw":52.425},{"c":52.41,"h":52.41,"l":52.41,"n":4,"o":52.41,"t":"2026-09-24T15:15:00Z","v":268,"vw":52.41},{"c":52.395,"h":52.395,"l":52.385,"n":8,"o":52.385,"t":"2026-09-24T15:30:00Z","v":673,"vw":52.389903},{"c":52.415,"h":52.415,"l":52.4099,"n":2,"o":52.4099,"t":"2026-09-24T15:45:00Z","v":568,"vw":52.413052},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-09-24T16:15:00Z","v":100,"vw":52.43},{"c":52.5196,"h":52.5196,"l":52.48,"n":4,"o":52.48,"t":"2026-09-24T16:30:00Z","v":1689,"vw":52.482997},{"c":52.51,"h":52.53,"l":52.5,"n":6,"o":52.515,"t":"2026-09-24T16:45:00Z","v":1784,"vw":52.51466},{"c":52.5005,"h":52.5589,"l":52.5,"n":10,"o":52.51,"t":"2026-09-24T17:00:00Z","v":1393,"vw":52.522029},{"c":52.505,"h":52.505,"l":52.5,"n":13,"o":52.505,"t":"2026-09-24T17:15:00Z","v":2256,"vw":52.501411},{"c":52.4864,"h":52.4864,"l":52.485,"n":3,"o":52.485,"t":"2026-09-24T17:30:00Z","v":235,"vw":52.485789},{"c":52.4876,"h":52.4876,"l":52.4876,"n":4,"o":52.4876,"t":"2026-09-24T17:45:00Z","v":171,"vw":52.4876},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-09-24T18:30:00Z","v":229,"vw":52.48},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-09-24T19:00:00Z","v":343,"vw":52.49},{"c":52.48,"h":52.48,"l":52.48,"n":11,"o":52.48,"t":"2026-09-24T19:30:00Z","v":617,"vw":52.48},{"c":52.48,"h":52.48,"l":52.48,"n":4,"o":52.48,"t":"2026-09-24T19:45:00Z","v":453,"vw":52.48},{"c":52.4,"h":52.4,"l":52.4,"n":4,"o":52.4,"t":"2026-09-25T13:30:00Z","v":398,"vw":52.4},{"c":52.375,"h":52.3847,"l":52.375,"n":11,"o":52.3847,"t":"2026-09-25T14:00:00Z","v":1447,"vw":52.376832},{"c":52.3748,"h":52.375,"l":52.3748,"n":3,"o":52.375,"t":"2026-09-25T14:15:00Z","v":434,"vw":52.374945},{"c":52.375,"h":52.375,"l":52.37,"n":6,"o":52.375,"t":"2026-09-25T14:30:00Z","v":450,"vw":52.372874},{"c":52.375,"h":52.375,"l":52.375,"n":1,"o":52.375,"t":"2026-09-25T15:00:00Z","v":110,"vw":52.375},{"c":52.3799,"h":52.3799,"l":52.3799,"n":2,"o":52.3799,"t":"2026-09-25T15:30:00Z","v":164,"vw":52.3799},{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-09-25T15:45:00Z","v":100,"vw":52.38},{"c":52.444,"h":52.444,"l":52.444,"n":1,"o":52.444,"t":"2026-09-25T16:15:00Z","v":165,"vw":52.444},{"c":52.445,"h":52.45,"l":52.44,"n":6,"o":52.45,"t":"2026-09-25T16:45:00Z","v":2857,"vw":52.441057},{"c":52.445,"h":52.445,"l":52.445,"n":7,"o":52.445,"t":"2026-09-25T17:00:00Z","v":545,"vw":52.445},{"c":52.4405,"h":52.46,"l":52.44,"n":9,"o":52.44,"t":"2026-09-25T17:30:00Z","v":4236,"vw":52.457059},{"c":52.45,"h":52.45,"l":52.45,"n":3,"o":52.45,"t":"2026-09-25T18:30:00Z","v":244,"vw":52.45},{"c":52.46,"h":52.4699,"l":52.4584,"n":3,"o":52.4584,"t":"2026-09-25T19:15:00Z","v":491,"vw":52.462569},{"c":52.4597,"h":52.4597,"l":52.4597,"n":1,"o":52.4597,"t":"2026-09-25T19:30:00Z","v":110,"vw":52.4597},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-09-25T19:45:00Z","v":131,"vw":52.46},{"c":52.1901,"h":52.2001,"l":52.185,"n":15,"o":52.2001,"t":"2026-09-28T14:00:00Z","v":2179,"vw":52.192424},{"c":52.19,"h":52.1917,"l":52.18,"n":15,"o":52.19,"t":"2026-09-28T14:15:00Z","v":1910,"vw":52.188712},{"c":52.18,"h":52.1861,"l":52.18,"n":18,"o":52.1801,"t":"2026-09-28T14:30:00Z","v":714,"vw":52.183134},{"c":52.0901,"h":52.11,"l":52.0901,"n":5,"o":52.11,"t":"2026-09-28T14:45:00Z","v":354,"vw":52.103763},{"c":52.115,"h":52.115,"l":52.0929,"n":2,"o":52.0929,"t":"2026-09-28T15:00:00Z","v":608,"vw":52.099079},{"c":52.1197,"h":52.1197,"l":52.105,"n":5,"o":52.105,"t":"2026-09-28T15:15:00Z","v":1199,"vw":52.10749},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-09-28T15:30:00Z","v":128,"vw":52.09},{"c":52.095,"h":52.095,"l":52.095,"n":4,"o":52.095,"t":"2026-09-28T16:00:00Z","v":193,"vw":52.095},{"c":52.175,"h":52.19,"l":52.1741,"n":7,"o":52.19,"t":"2026-09-28T16:30:00Z","v":840,"vw":52.178545},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-09-28T17:00:00Z","v":183,"vw":52.21},{"c":52.12,"h":52.185,"l":52.12,"n":8,"o":52.18,"t":"2026-09-28T17:30:00Z","v":617,"vw":52.17},{"c":52.16,"h":52.16,"l":52.16,"n":3,"o":52.16,"t":"2026-09-28T17:45:00Z","v":258,"vw":52.16},{"c":52.165,"h":52.1677,"l":52.15,"n":6,"o":52.1677,"t":"2026-09-28T18:30:00Z","v":859,"vw":52.164464},{"c":52.17,"h":52.17,"l":52.17,"n":1,"o":52.17,"t":"2026-09-28T18:45:00Z","v":458,"vw":52.17},{"c":52.17,"h":52.1996,"l":52.161,"n":11,"o":52.1996,"t":"2026-09-28T19:00:00Z","v":1272,"vw":52.176117},{"c":52.16,"h":52.18,"l":52.16,"n":11,"o":52.1718,"t":"2026-09-28T19:15:00Z","v":530,"vw":52.172718},{"c":52.17,"h":52.175,"l":52.17,"n":5,"o":52.175,"t":"2026-09-28T19:30:00Z","v":777,"vw":52.171529},{"c":52.1601,"h":52.1601,"l":52.16,"n":7,"o":52.16,"t":"2026-09-28T19:45:00Z","v":1053,"vw":52.160069},{"c":52.33,"h":52.33,"l":52.33,"n":3,"o":52.33,"t":"2026-09-29T13:30:00Z","v":450,"vw":52.33},{"c":52.25,"h":52.25,"l":52.23,"n":14,"o":52.23,"t":"2026-09-29T14:00:00Z","v":1017,"vw":52.235819},{"c":52.28,"h":52.28,"l":52.23,"n":8,"o":52.23,"t":"2026-09-29T14:15:00Z","v":2406,"vw":52.265086},{"c":52.245,"h":52.245,"l":52.2401,"n":2,"o":52.2401,"t":"2026-09-29T15:00:00Z","v":455,"vw":52.241414},{"c":52.24,"h":52.245,"l":52.24,"n":9,"o":52.245,"t":"2026-09-29T15:15:00Z","v":482,"vw":52.2425},{"c":52.22,"h":52.22,"l":52.22,"n":2,"o":52.22,"t":"2026-09-29T15:30:00Z","v":144,"vw":52.22},{"c":52.2399,"h":52.2399,"l":52.2399,"n":1,"o":52.2399,"t":"2026-09-29T15:45:00Z","v":125,"vw":52.2399},{"c":52.225,"h":52.225,"l":52.225,"n":2,"o":52.225,"t":"2026-09-29T16:15:00Z","v":114,"vw":52.225},{"c":52.215,"h":52.215,"l":52.215,"n":1,"o":52.215,"t":"2026-09-29T16:30:00Z","v":211,"vw":52.215},{"c":52.215,"h":52.215,"l":52.21,"n":4,"o":52.21,"t":"2026-09-29T16:45:00Z","v":1232,"vw":52.214163},{"c":52.215,"h":52.215,"l":52.215,"n":3,"o":52.215,"t":"2026-09-29T17:00:00Z","v":285,"vw":52.215},{"c":52.22,"h":52.22,"l":52.22,"n":1,"o":52.22,"t":"2026-09-29T17:15:00Z","v":145,"vw":52.22},{"c":52.22,"h":52.2796,"l":52.22,"n":8,"o":52.2796,"t":"2026-09-29T17:30:00Z","v":388,"vw":52.25253},{"c":52.22,"h":52.26,"l":52.22,"n":7,"o":52.24,"t":"2026-09-29T18:00:00Z","v":2907,"vw":52.222157},{"c":52.23,"h":52.23,"l":52.23,"n":2,"o":52.23,"t":"2026-09-29T18:30:00Z","v":4209,"vw":52.23},{"c":52.25,"h":52.25,"l":52.25,"n":4,"o":52.25,"t":"2026-09-29T18:45:00Z","v":253,"vw":52.25},{"c":52.21,"h":52.24,"l":52.18,"n":20,"o":52.24,"t":"2026-09-29T19:00:00Z","v":2582,"vw":52.212518},{"c":52.25,"h":52.26,"l":52.23,"n":5,"o":52.23,"t":"2026-09-29T19:15:00Z","v":2178,"vw":52.248866},{"c":52.245,"h":52.245,"l":52.245,"n":3,"o":52.245,"t":"2026-09-29T19:30:00Z","v":217,"vw":52.245},{"c":52.31,"h":52.31,"l":52.3028,"n":9,"o":52.3028,"t":"2026-09-30T14:00:00Z","v":731,"vw":52.304609},{"c":52.315,"h":52.315,"l":52.31,"n":9,"o":52.31,"t":"2026-09-30T14:15:00Z","v":721,"vw":52.313895},{"c":52.2892,"h":52.2892,"l":52.2892,"n":4,"o":52.2892,"t":"2026-09-30T15:00:00Z","v":210,"vw":52.2892},{"c":52.28,"h":52.28,"l":52.28,"n":3,"o":52.28,"t":"2026-09-30T15:30:00Z","v":232,"vw":52.28},{"c":52.265,"h":52.265,"l":52.265,"n":3,"o":52.265,"t":"2026-09-30T15:45:00Z","v":855,"vw":52.265},{"c":52.27,"h":52.27,"l":52.264,"n":3,"o":52.264,"t":"2026-09-30T16:00:00Z","v":806,"vw":52.266948},{"c":52.2425,"h":52.25,"l":52.2401,"n":8,"o":52.2401,"t":"2026-09-30T16:30:00Z","v":1113,"vw":52.242582},{"c":52.25,"h":52.25,"l":52.25,"n":4,"o":52.25,"t":"2026-09-30T16:45:00Z","v":654,"vw":52.25},{"c":52.25,"h":52.25,"l":52.25,"n":6,"o":52.25,"t":"2026-09-30T17:00:00Z","v":145,"vw":52.25},{"c":52.2301,"h":52.25,"l":52.23,"n":20,"o":52.25,"t":"2026-09-30T17:15:00Z","v":5315,"vw":52.23203},{"c":52.22,"h":52.235,"l":52.22,"n":6,"o":52.235,"t":"2026-09-30T17:30:00Z","v":1287,"vw":52.230203},{"c":52.235,"h":52.235,"l":52.235,"n":4,"o":52.235,"t":"2026-09-30T17:45:00Z","v":441,"vw":52.235},{"c":52.235,"h":52.25,"l":52.22,"n":16,"o":52.22,"t":"2026-09-30T18:00:00Z","v":1711,"vw":52.23325},{"c":52.235,"h":52.235,"l":52.235,"n":2,"o":52.235,"t":"2026-09-30T18:15:00Z","v":147,"vw":52.235},{"c":52.2201,"h":52.2201,"l":52.22,"n":2,"o":52.22,"t":"2026-09-30T18:30:00Z","v":356,"vw":52.22005},{"c":52.2313,"h":52.2313,"l":52.2313,"n":1,"o":52.2313,"t":"2026-09-30T19:00:00Z","v":108,"vw":52.2313},{"c":52.23,"h":52.24,"l":52.23,"n":6,"o":52.235,"t":"2026-09-30T19:15:00Z","v":1322,"vw":52.231542},{"c":52.235,"h":52.2355,"l":52.23,"n":5,"o":52.23,"t":"2026-09-30T19:30:00Z","v":1827,"vw":52.232063},{"c":51.95,"h":51.97,"l":51.95,"n":5,"o":51.97,"t":"2026-10-01T13:30:00Z","v":942,"vw":51.967735},{"c":51.8,"h":51.81,"l":51.8,"n":5,"o":51.8092,"t":"2026-10-01T14:00:00Z","v":481,"vw":51.8066},{"c":51.805,"h":51.805,"l":51.805,"n":5,"o":51.805,"t":"2026-10-01T14:15:00Z","v":1072,"vw":51.805},{"c":51.8,"h":51.8088,"l":51.8,"n":8,"o":51.805,"t":"2026-10-01T14:30:00Z","v":1114,"vw":51.804459},{"c":51.75,"h":51.75,"l":51.75,"n":2,"o":51.75,"t":"2026-10-01T14:45:00Z","v":114,"vw":51.75},{"c":51.7201,"h":51.7201,"l":51.7201,"n":1,"o":51.7201,"t":"2026-10-01T15:00:00Z","v":458,"vw":51.7201},{"c":51.7153,"h":51.725,"l":51.71,"n":13,"o":51.725,"t":"2026-10-01T15:15:00Z","v":1305,"vw":51.712998},{"c":51.73,"h":51.735,"l":51.73,"n":7,"o":51.735,"t":"2026-10-01T15:45:00Z","v":432,"vw":51.732382},{"c":51.71,"h":51.7307,"l":51.71,"n":12,"o":51.7307,"t":"2026-10-01T16:00:00Z","v":2568,"vw":51.729266},{"c":51.6801,"h":51.6872,"l":51.6801,"n":5,"o":51.681,"t":"2026-10-01T16:15:00Z","v":2250,"vw":51.683069},{"c":51.71,"h":51.71,"l":51.71,"n":1,"o":51.71,"t":"2026-10-01T16:45:00Z","v":142,"vw":51.71},{"c":51.71,"h":51.71,"l":51.6901,"n":61,"o":51.71,"t":"2026-10-01T17:00:00Z","v":6043,"vw":51.699887},{"c":51.76,"h":51.76,"l":51.76,"n":2,"o":51.76,"t":"2026-10-01T17:15:00Z","v":124,"vw":51.76},{"c":51.765,"h":51.765,"l":51.765,"n":5,"o":51.765,"t":"2026-10-01T17:30:00Z","v":225,"vw":51.765},{"c":51.7699,"h":51.775,"l":51.7699,"n":6,"o":51.775,"t":"2026-10-01T17:45:00Z","v":656,"vw":51.773739},{"c":51.74,"h":51.765,"l":51.74,"n":11,"o":51.765,"t":"2026-10-01T18:00:00Z","v":3145,"vw":51.763267},{"c":51.73,"h":51.75,"l":51.73,"n":10,"o":51.75,"t":"2026-10-01T18:15:00Z","v":2005,"vw":51.742469},{"c":51.7599,"h":51.76,"l":51.75,"n":10,"o":51.75,"t":"2026-10-01T18:30:00Z","v":1216,"vw":51.758801},{"c":51.7667,"h":51.7667,"l":51.75,"n":4,"o":51.75,"t":"2026-10-01T18:45:00Z","v":448,"vw":51.761609},{"c":51.7554,"h":51.7554,"l":51.7554,"n":4,"o":51.7554,"t":"2026-10-01T19:00:00Z","v":196,"vw":51.7554},{"c":51.765,"h":51.765,"l":51.765,"n":1,"o":51.765,"t":"2026-10-01T19:15:00Z","v":157,"vw":51.765},{"c":51.79,"h":51.79,"l":51.79,"n":2,"o":51.79,"t":"2026-10-01T19:30:00Z","v":149,"vw":51.79},{"c":51.79,"h":51.805,"l":51.7898,"n":12,"o":51.7899,"t":"2026-10-01T19:45:00Z","v":1634,"vw":51.79194},{"c":51.8599,"h":51.8599,"l":51.7804,"n":12,"o":51.7804,"t":"2026-10-02T14:00:00Z","v":399,"vw":51.829389},{"c":51.85,"h":51.85,"l":51.84,"n":40,"o":51.84,"t":"2026-10-02T14:15:00Z","v":948,"vw":51.844123},{"c":51.8301,"h":51.8401,"l":51.83,"n":10,"o":51.84,"t":"2026-10-02T14:30:00Z","v":524,"vw":51.83505},{"c":51.865,"h":51.865,"l":51.865,"n":1,"o":51.865,"t":"2026-10-02T15:15:00Z","v":114,"vw":51.865},{"c":51.8562,"h":51.8562,"l":51.8499,"n":7,"o":51.8499,"t":"2026-10-02T15:30:00Z","v":678,"vw":51.854999},{"c":51.84,"h":51.87,"l":51.84,"n":2,"o":51.87,"t":"2026-10-02T16:00:00Z","v":1145,"vw":51.8531},{"c":51.86,"h":51.86,"l":51.86,"n":3,"o":51.86,"t":"2026-10-02T16:15:00Z","v":183,"vw":51.86},{"c":51.855,"h":51.855,"l":51.85,"n":8,"o":51.85,"t":"2026-10-02T16:45:00Z","v":1105,"vw":51.851808},{"c":51.85,"h":51.865,"l":51.85,"n":3,"o":51.865,"t":"2026-10-02T17:00:00Z","v":474,"vw":51.857388},{"c":51.845,"h":51.845,"l":51.845,"n":2,"o":51.845,"t":"2026-10-02T17:30:00Z","v":312,"vw":51.845},{"c":51.87,"h":51.87,"l":51.855,"n":8,"o":51.86,"t":"2026-10-02T17:45:00Z","v":1694,"vw":51.866683},{"c":51.865,"h":51.8747,"l":51.865,"n":9,"o":51.865,"t":"2026-10-02T18:15:00Z","v":667,"vw":51.867136},{"c":51.88,"h":51.88,"l":51.88,"n":5,"o":51.88,"t":"2026-10-02T18:30:00Z","v":221,"vw":51.88},{"c":51.88,"h":51.88,"l":51.87,"n":7,"o":51.88,"t":"2026-10-02T19:00:00Z","v":1923,"vw":51.879233},{"c":51.895,"h":51.895,"l":51.885,"n":6,"o":51.885,"t":"2026-10-02T19:15:00Z","v":545,"vw":51.890656},{"c":51.89,"h":51.89,"l":51.88,"n":5,"o":51.88,"t":"2026-10-02T19:45:00Z","v":2185,"vw":51.88916},{"c":51.69,"h":51.725,"l":51.69,"n":5,"o":51.725,"t":"2026-10-05T13:45:00Z","v":681,"vw":51.707359},{"c":51.74,"h":51.74,"l":51.68,"n":12,"o":51.6852,"t":"2026-10-05T14:00:00Z","v":1224,"vw":51.699605},{"c":51.73,"h":51.7599,"l":51.73,"n":8,"o":51.7599,"t":"2026-10-05T14:15:00Z","v":506,"vw":51.742156},{"c":51.8,"h":51.8,"l":51.78,"n":20,"o":51.79,"t":"2026-10-05T14:30:00Z","v":957,"vw":51.787679},{"c":51.785,"h":51.8,"l":51.7701,"n":14,"o":51.7701,"t":"2026-10-05T14:45:00Z","v":1642,"vw":51.783249},{"c":51.78,"h":51.78,"l":51.78,"n":4,"o":51.78,"t":"2026-10-05T15:00:00Z","v":745,"vw":51.78},{"c":51.83,"h":51.83,"l":51.785,"n":3,"o":51.785,"t":"2026-10-05T15:30:00Z","v":256,"vw":51.803145},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-05T16:00:00Z","v":157,"vw":51.83},{"c":51.8292,"h":51.83,"l":51.8292,"n":4,"o":51.83,"t":"2026-10-05T16:15:00Z","v":522,"vw":51.829409},{"c":51.83,"h":51.84,"l":51.825,"n":7,"o":51.825,"t":"2026-10-05T16:30:00Z","v":803,"vw":51.828957},{"c":51.835,"h":51.84,"l":51.835,"n":3,"o":51.84,"t":"2026-10-05T16:45:00Z","v":1114,"vw":51.835455},{"c":51.82,"h":51.82,"l":51.82,"n":2,"o":51.82,"t":"2026-10-05T17:00:00Z","v":105,"vw":51.82},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-05T17:15:00Z","v":237,"vw":51.83},{"c":51.8392,"h":51.8392,"l":51.83,"n":8,"o":51.83,"t":"2026-10-05T17:30:00Z","v":825,"vw":51.837847},{"c":51.83,"h":51.83,"l":51.82,"n":7,"o":51.82,"t":"2026-10-05T17:45:00Z","v":328,"vw":51.823528},{"c":51.8254,"h":51.8254,"l":51.8254,"n":2,"o":51.8254,"t":"2026-10-05T18:30:00Z","v":237,"vw":51.8254},{"c":51.82,"h":51.85,"l":51.82,"n":15,"o":51.835,"t":"2026-10-05T18:45:00Z","v":1600,"vw":51.84118},{"c":51.8301,"h":51.84,"l":51.83,"n":20,"o":51.83,"t":"2026-10-05T19:00:00Z","v":1194,"vw":51.832504},{"c":51.8473,"h":51.8473,"l":51.8473,"n":2,"o":51.8473,"t":"2026-10-05T19:30:00Z","v":307,"vw":51.8473},{"c":51.8281,"h":51.83,"l":51.8281,"n":7,"o":51.8281,"t":"2026-10-05T19:45:00Z","v":518,"vw":51.828733},{"c":52.165,"h":52.165,"l":52.165,"n":1,"o":52.165,"t":"2026-10-06T13:45:00Z","v":100,"vw":52.165},{"c":52.175,"h":52.19,"l":52.1517,"n":28,"o":52.18,"t":"2026-10-06T14:00:00Z","v":3461,"vw":52.17497},{"c":52.1799,"h":52.18,"l":52.175,"n":3,"o":52.175,"t":"2026-10-06T14:15:00Z","v":3424,"vw":52.179491},{"c":52.185,"h":52.19,"l":52.175,"n":24,"o":52.189,"t":"2026-10-06T14:30:00Z","v":1504,"vw":52.18292},{"c":52.22,"h":52.22,"l":52.1801,"n":43,"o":52.185,"t":"2026-10-06T14:45:00Z","v":3250,"vw":52.20074},{"c":52.24,"h":52.24,"l":52.225,"n":19,"o":52.23,"t":"2026-10-06T15:00:00Z","v":1279,"vw":52.230883},{"c":52.235,"h":52.235,"l":52.235,"n":4,"o":52.235,"t":"2026-10-06T15:15:00Z","v":297,"vw":52.235},{"c":52.2497,"h":52.2497,"l":52.22,"n":11,"o":52.225,"t":"2026-10-06T15:30:00Z","v":679,"vw":52.231561},{"c":52.23,"h":52.235,"l":52.23,"n":4,"o":52.235,"t":"2026-10-06T16:00:00Z","v":861,"vw":52.233252},{"c":52.212,"h":52.23,"l":52.212,"n":15,"o":52.225,"t":"2026-10-06T16:15:00Z","v":2644,"vw":52.222057},{"c":52.2001,"h":52.2249,"l":52.2,"n":13,"o":52.2249,"t":"2026-10-06T16:30:00Z","v":1662,"vw":52.204457},{"c":52.195,"h":52.205,"l":52.19,"n":3,"o":52.205,"t":"2026-10-06T16:45:00Z","v":1905,"vw":52.198197},{"c":52.19,"h":52.19,"l":52.19,"n":6,"o":52.19,"t":"2026-10-06T17:15:00Z","v":442,"vw":52.19},{"c":52.185,"h":52.185,"l":52.18,"n":8,"o":52.18,"t":"2026-10-06T17:30:00Z","v":1743,"vw":52.183788},{"c":52.18,"h":52.18,"l":52.18,"n":1,"o":52.18,"t":"2026-10-06T17:45:00Z","v":3622,"vw":52.18},{"c":52.2045,"h":52.2045,"l":52.17,"n":6,"o":52.2,"t":"2026-10-06T18:00:00Z","v":908,"vw":52.195518},{"c":52.185,"h":52.185,"l":52.185,"n":4,"o":52.185,"t":"2026-10-06T18:15:00Z","v":259,"vw":52.185},{"c":52.185,"h":52.185,"l":52.185,"n":1,"o":52.185,"t":"2026-10-06T18:30:00Z","v":438,"vw":52.185},{"c":52.175,"h":52.1848,"l":52.1724,"n":21,"o":52.175,"t":"2026-10-06T18:45:00Z","v":2220,"vw":52.175005},{"c":52.18,"h":52.185,"l":52.1751,"n":13,"o":52.185,"t":"2026-10-06T19:00:00Z","v":727,"vw":52.180008},{"c":52.18,"h":52.18,"l":52.18,"n":2,"o":52.18,"t":"2026-10-06T19:15:00Z","v":13431,"vw":52.18},{"c":52.145,"h":52.19,"l":52.07,"n":106,"o":52.17,"t":"2026-10-06T19:30:00Z","v":40004,"vw":52.153194},{"c":52.12,"h":52.145,"l":52.12,"n":27,"o":52.145,"t":"2026-10-06T19:45:00Z","v":4218,"vw":52.131537},{"c":52.13,"h":52.13,"l":52.13,"n":4,"o":52.13,"t":"2026-10-06T20:00:00Z","v":104,"vw":52.13},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-07T13:45:00Z","v":100,"vw":51.92},{"c":51.94,"h":51.94,"l":51.91,"n":11,"o":51.91,"t":"2026-10-07T14:00:00Z","v":809,"vw":51.928009},{"c":51.9232,"h":51.925,"l":51.915,"n":32,"o":51.925,"t":"2026-10-07T14:15:00Z","v":2629,"vw":51.919927},{"c":51.92,"h":51.92,"l":51.92,"n":6,"o":51.92,"t":"2026-10-07T14:45:00Z","v":1190,"vw":51.92},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-10-07T15:00:00Z","v":600,"vw":51.92},{"c":51.92,"h":51.92,"l":51.915,"n":8,"o":51.915,"t":"2026-10-07T15:15:00Z","v":1077,"vw":51.919105},{"c":51.92,"h":51.92,"l":51.905,"n":15,"o":51.91,"t":"2026-10-07T15:30:00Z","v":1013,"vw":51.914352},{"c":51.92,"h":51.92,"l":51.92,"n":4,"o":51.92,"t":"2026-10-07T15:45:00Z","v":688,"vw":51.92},{"c":51.92,"h":51.9299,"l":51.92,"n":9,"o":51.9299,"t":"2026-10-07T16:00:00Z","v":2969,"vw":51.920484},{"c":51.9082,"h":51.9082,"l":51.9082,"n":3,"o":51.9082,"t":"2026-10-07T16:30:00Z","v":288,"vw":51.9082},{"c":51.92,"h":51.92,"l":51.9,"n":4,"o":51.9,"t":"2026-10-07T16:45:00Z","v":741,"vw":51.903584},{"c":51.9,"h":51.9,"l":51.9,"n":7,"o":51.9,"t":"2026-10-07T17:00:00Z","v":508,"vw":51.9},{"c":51.89,"h":51.9,"l":51.89,"n":12,"o":51.9,"t":"2026-10-07T17:15:00Z","v":1314,"vw":51.897692},{"c":51.88,"h":51.88,"l":51.88,"n":4,"o":51.88,"t":"2026-10-07T17:30:00Z","v":332,"vw":51.88},{"c":51.86,"h":51.88,"l":51.86,"n":9,"o":51.88,"t":"2026-10-07T17:45:00Z","v":523,"vw":51.871803},{"c":51.86,"h":51.86,"l":51.86,"n":10,"o":51.86,"t":"2026-10-07T18:00:00Z","v":400,"vw":51.86},{"c":51.84,"h":51.85,"l":51.84,"n":10,"o":51.85,"t":"2026-10-07T18:15:00Z","v":1295,"vw":51.847119},{"c":51.83,"h":51.84,"l":51.83,"n":5,"o":51.84,"t":"2026-10-07T18:30:00Z","v":355,"vw":51.835},{"c":51.84,"h":51.86,"l":51.83,"n":9,"o":51.83,"t":"2026-10-07T18:45:00Z","v":783,"vw":51.842716},{"c":51.81,"h":51.82,"l":51.81,"n":10,"o":51.82,"t":"2026-10-07T19:00:00Z","v":1305,"vw":51.816886},{"c":51.81,"h":51.81,"l":51.81,"n":2,"o":51.81,"t":"2026-10-07T19:15:00Z","v":164,"vw":51.81},{"c":51.82,"h":51.82,"l":51.81,"n":14,"o":51.82,"t":"2026-10-07T19:30:00Z","v":1303,"vw":51.819167},{"c":51.83,"h":51.83,"l":51.83,"n":7,"o":51.83,"t":"2026-10-07T19:45:00Z","v":695,"vw":51.83},{"c":51.835,"h":51.838,"l":51.835,"n":2,"o":51.838,"t":"2026-10-08T13:30:00Z","v":751,"vw":51.836306},{"c":51.8563,"h":51.8563,"l":51.8563,"n":1,"o":51.8563,"t":"2026-10-08T13:45:00Z","v":130,"vw":51.8563},{"c":51.869,"h":51.869,"l":51.84,"n":14,"o":51.85,"t":"2026-10-08T14:00:00Z","v":679,"vw":51.852694},{"c":51.84,"h":52,"l":51.79,"n":53,"o":51.84,"t":"2026-10-08T14:15:00Z","v":6278,"vw":51.876658},{"c":51.87,"h":51.875,"l":51.87,"n":7,"o":51.875,"t":"2026-10-08T14:45:00Z","v":236,"vw":51.872572},{"c":51.817,"h":51.817,"l":51.817,"n":4,"o":51.817,"t":"2026-10-08T15:30:00Z","v":415,"vw":51.817},{"c":51.81,"h":51.81,"l":51.81,"n":2,"o":51.81,"t":"2026-10-08T15:45:00Z","v":452,"vw":51.81},{"c":51.8296,"h":51.8296,"l":51.8001,"n":6,"o":51.8001,"t":"2026-10-08T16:00:00Z","v":758,"vw":51.821165},{"c":51.8699,"h":51.8699,"l":51.8548,"n":3,"o":51.8548,"t":"2026-10-08T16:15:00Z","v":223,"vw":51.862554},{"c":51.855,"h":51.855,"l":51.855,"n":5,"o":51.855,"t":"2026-10-08T16:45:00Z","v":445,"vw":51.855},{"c":51.855,"h":51.855,"l":51.84,"n":3,"o":51.84,"t":"2026-10-08T17:00:00Z","v":413,"vw":51.851222},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-10-08T17:15:00Z","v":171,"vw":51.86},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-08T17:45:00Z","v":494,"vw":51.88},{"c":51.89,"h":51.89,"l":51.875,"n":10,"o":51.875,"t":"2026-10-08T18:15:00Z","v":2399,"vw":51.884121},{"c":51.8862,"h":51.95,"l":51.8701,"n":24,"o":51.88,"t":"2026-10-08T18:30:00Z","v":2785,"vw":51.888084},{"c":51.875,"h":51.886,"l":51.875,"n":5,"o":51.875,"t":"2026-10-08T18:45:00Z","v":575,"vw":51.878725},{"c":51.89,"h":51.89,"l":51.875,"n":5,"o":51.89,"t":"2026-10-08T19:00:00Z","v":717,"vw":51.887211},{"c":51.88,"h":51.89,"l":51.88,"n":7,"o":51.88,"t":"2026-10-08T19:15:00Z","v":1888,"vw":51.881144},{"c":51.8701,"h":51.89,"l":51.8701,"n":9,"o":51.88,"t":"2026-10-08T19:30:00Z","v":2491,"vw":51.88216},{"c":51.86,"h":51.86,"l":51.86,"n":2,"o":51.86,"t":"2026-10-08T19:45:00Z","v":171,"vw":51.86},{"c":51.9006,"h":51.92,"l":51.895,"n":16,"o":51.92,"t":"2026-10-09T14:00:00Z","v":1668,"vw":51.906763},{"c":51.9085,"h":51.96,"l":51.9,"n":14,"o":51.905,"t":"2026-10-09T14:15:00Z","v":3847,"vw":51.914354},{"c":51.905,"h":51.905,"l":51.905,"n":4,"o":51.905,"t":"2026-10-09T14:30:00Z","v":450,"vw":51.905},{"c":51.9001,"h":51.9001,"l":51.9001,"n":2,"o":51.9001,"t":"2026-10-09T14:45:00Z","v":117,"vw":51.9001},{"c":51.91,"h":51.9162,"l":51.91,"n":5,"o":51.9162,"t":"2026-10-09T15:00:00Z","v":265,"vw":51.912623},{"c":51.915,"h":51.92,"l":51.915,"n":4,"o":51.915,"t":"2026-10-09T15:15:00Z","v":642,"vw":51.916123},{"c":51.9299,"h":51.93,"l":51.9299,"n":3,"o":51.93,"t":"2026-10-09T15:45:00Z","v":368,"vw":51.92995},{"c":51.925,"h":51.925,"l":51.925,"n":1,"o":51.925,"t":"2026-10-09T16:15:00Z","v":156,"vw":51.925},{"c":51.93,"h":51.93,"l":51.92,"n":5,"o":51.92,"t":"2026-10-09T16:30:00Z","v":916,"vw":51.923207},{"c":51.9262,"h":51.9262,"l":51.9262,"n":1,"o":51.9262,"t":"2026-10-09T16:45:00Z","v":110,"vw":51.9262},{"c":51.915,"h":51.915,"l":51.915,"n":1,"o":51.915,"t":"2026-10-09T17:15:00Z","v":124,"vw":51.915},{"c":51.915,"h":51.915,"l":51.915,"n":1,"o":51.915,"t":"2026-10-09T17:30:00Z","v":110,"vw":51.915},{"c":51.915,"h":51.915,"l":51.915,"n":3,"o":51.915,"t":"2026-10-09T17:45:00Z","v":1326,"vw":51.915},{"c":51.925,"h":51.925,"l":51.925,"n":1,"o":51.925,"t":"2026-10-09T18:00:00Z","v":114,"vw":51.925},{"c":51.935,"h":51.935,"l":51.935,"n":5,"o":51.935,"t":"2026-10-09T18:45:00Z","v":606,"vw":51.935},{"c":51.945,"h":51.96,"l":51.945,"n":6,"o":51.96,"t":"2026-10-09T19:00:00Z","v":838,"vw":51.957902},{"c":51.9499,"h":51.9499,"l":51.9499,"n":1,"o":51.9499,"t":"2026-10-09T19:30:00Z","v":305,"vw":51.9499},{"c":51.935,"h":51.9499,"l":51.935,"n":8,"o":51.9499,"t":"2026-10-09T19:45:00Z","v":2649,"vw":51.935681},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-12T13:30:00Z","v":194,"vw":51.91},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-12T13:45:00Z","v":100,"vw":51.85},{"c":51.85,"h":51.86,"l":51.85,"n":7,"o":51.86,"t":"2026-10-12T14:00:00Z","v":1156,"vw":51.8582},{"c":51.85,"h":51.86,"l":51.84,"n":10,"o":51.855,"t":"2026-10-12T14:30:00Z","v":1285,"vw":51.848269},{"c":51.8599,"h":51.86,"l":51.8599,"n":2,"o":51.86,"t":"2026-10-12T14:45:00Z","v":314,"vw":51.85995},{"c":51.85,"h":51.85,"l":51.85,"n":2,"o":51.85,"t":"2026-10-12T15:00:00Z","v":152,"vw":51.85},{"c":51.87,"h":51.88,"l":51.85,"n":8,"o":51.86,"t":"2026-10-12T15:15:00Z","v":852,"vw":51.868571},{"c":51.8601,"h":51.8601,"l":51.8601,"n":1,"o":51.8601,"t":"2026-10-12T15:30:00Z","v":200,"vw":51.8601},{"c":51.8501,"h":51.8501,"l":51.8501,"n":1,"o":51.8501,"t":"2026-10-12T15:45:00Z","v":169,"vw":51.8501},{"c":51.841,"h":51.87,"l":51.841,"n":4,"o":51.87,"t":"2026-10-12T16:00:00Z","v":990,"vw":51.84429},{"c":51.8699,"h":51.8699,"l":51.8699,"n":2,"o":51.8699,"t":"2026-10-12T16:15:00Z","v":375,"vw":51.8699},{"c":51.86,"h":51.86,"l":51.86,"n":7,"o":51.86,"t":"2026-10-12T16:30:00Z","v":212,"vw":51.86},{"c":51.83,"h":51.83,"l":51.83,"n":1,"o":51.83,"t":"2026-10-12T16:45:00Z","v":122,"vw":51.83},{"c":51.83,"h":51.83,"l":51.83,"n":2,"o":51.83,"t":"2026-10-12T17:45:00Z","v":108,"vw":51.83},{"c":51.8599,"h":51.8599,"l":51.8599,"n":2,"o":51.8599,"t":"2026-10-12T18:00:00Z","v":209,"vw":51.8599},{"c":51.8387,"h":51.8387,"l":51.8387,"n":1,"o":51.8387,"t":"2026-10-12T18:15:00Z","v":112,"vw":51.8387},{"c":51.821,"h":51.837,"l":51.82,"n":12,"o":51.837,"t":"2026-10-12T18:45:00Z","v":2044,"vw":51.824207},{"c":51.8499,"h":51.8499,"l":51.8499,"n":2,"o":51.8499,"t":"2026-10-12T19:15:00Z","v":339,"vw":51.8499},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-10-12T19:45:00Z","v":100,"vw":51.82},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-12T20:00:00Z","v":100,"vw":51.85},{"c":51.8155,"h":51.8155,"l":51.8155,"n":1,"o":51.8155,"t":"2026-10-13T13:30:00Z","v":310,"vw":51.8155},{"c":51.7764,"h":51.7957,"l":51.76,"n":15,"o":51.7957,"t":"2026-10-13T14:00:00Z","v":1546,"vw":51.773397},{"c":51.75,"h":51.75,"l":51.75,"n":3,"o":51.75,"t":"2026-10-13T14:15:00Z","v":300,"vw":51.75},{"c":51.74,"h":51.74,"l":51.74,"n":4,"o":51.74,"t":"2026-10-13T14:45:00Z","v":240,"vw":51.74},{"c":51.7201,"h":51.7201,"l":51.7201,"n":4,"o":51.7201,"t":"2026-10-13T15:00:00Z","v":283,"vw":51.7201},{"c":51.72,"h":51.72,"l":51.72,"n":1,"o":51.72,"t":"2026-10-13T15:45:00Z","v":100,"vw":51.72},{"c":51.72,"h":51.7293,"l":51.71,"n":10,"o":51.7293,"t":"2026-10-13T16:15:00Z","v":1194,"vw":51.722515},{"c":51.7125,"h":51.7125,"l":51.7125,"n":2,"o":51.7125,"t":"2026-10-13T16:30:00Z","v":372,"vw":51.7125},{"c":51.7001,"h":51.715,"l":51.7001,"n":3,"o":51.715,"t":"2026-10-13T17:15:00Z","v":568,"vw":51.70797},{"c":51.7197,"h":51.7197,"l":51.715,"n":2,"o":51.715,"t":"2026-10-13T17:30:00Z","v":467,"vw":51.716268},{"c":51.71,"h":51.73,"l":51.71,"n":6,"o":51.73,"t":"2026-10-13T17:45:00Z","v":1251,"vw":51.713897},{"c":51.725,"h":51.725,"l":51.715,"n":7,"o":51.715,"t":"2026-10-13T18:00:00Z","v":485,"vw":51.720574},{"c":51.725,"h":51.725,"l":51.725,"n":1,"o":51.725,"t":"2026-10-13T18:30:00Z","v":122,"vw":51.725},{"c":51.725,"h":51.725,"l":51.725,"n":3,"o":51.725,"t":"2026-10-13T18:45:00Z","v":404,"vw":51.725},{"c":51.7201,"h":51.7201,"l":51.7201,"n":2,"o":51.7201,"t":"2026-10-13T19:00:00Z","v":113,"vw":51.7201},{"c":51.745,"h":51.76,"l":51.725,"n":22,"o":51.725,"t":"2026-10-13T19:15:00Z","v":11262,"vw":51.734598},{"c":51.7,"h":51.72,"l":51.7,"n":14,"o":51.72,"t":"2026-10-13T19:45:00Z","v":587,"vw":51.71},{"c":51.72,"h":51.72,"l":51.72,"n":2,"o":51.72,"t":"2026-10-13T20:00:00Z","v":105,"vw":51.72},{"c":51.75,"h":51.81,"l":51.75,"n":26,"o":51.75,"t":"2026-10-14T13:45:00Z","v":3805,"vw":51.781076},{"c":51.725,"h":51.7448,"l":51.725,"n":7,"o":51.73,"t":"2026-10-14T14:00:00Z","v":908,"vw":51.731443},{"c":51.7299,"h":51.735,"l":51.725,"n":4,"o":51.735,"t":"2026-10-14T14:15:00Z","v":394,"vw":51.729472},{"c":51.725,"h":51.725,"l":51.7109,"n":3,"o":51.7109,"t":"2026-10-14T14:30:00Z","v":544,"vw":51.72204},{"c":51.715,"h":51.715,"l":51.715,"n":3,"o":51.715,"t":"2026-10-14T14:45:00Z","v":218,"vw":51.715},{"c":51.7299,"h":51.73,"l":51.715,"n":3,"o":51.715,"t":"2026-10-14T15:15:00Z","v":818,"vw":51.728122},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-10-14T15:30:00Z","v":1131,"vw":51.7},{"c":51.69,"h":51.69,"l":51.69,"n":4,"o":51.69,"t":"2026-10-14T16:00:00Z","v":158,"vw":51.69},{"c":51.69,"h":51.69,"l":51.69,"n":6,"o":51.69,"t":"2026-10-14T16:30:00Z","v":308,"vw":51.69},{"c":51.6883,"h":51.7,"l":51.68,"n":12,"o":51.6802,"t":"2026-10-14T16:45:00Z","v":1394,"vw":51.684908},{"c":51.68,"h":51.7,"l":51.68,"n":4,"o":51.7,"t":"2026-10-14T17:15:00Z","v":400,"vw":51.69},{"c":51.69,"h":51.69,"l":51.69,"n":12,"o":51.69,"t":"2026-10-14T17:30:00Z","v":599,"vw":51.69},{"c":51.6689,"h":51.67,"l":51.661,"n":7,"o":51.67,"t":"2026-10-14T17:45:00Z","v":627,"vw":51.667335},{"c":51.6501,"h":51.6501,"l":51.65,"n":4,"o":51.65,"t":"2026-10-14T18:00:00Z","v":2035,"vw":51.65005},{"c":51.6799,"h":51.6799,"l":51.6799,"n":1,"o":51.6799,"t":"2026-10-14T18:15:00Z","v":199,"vw":51.6799},{"c":51.6623,"h":51.67,"l":51.6623,"n":4,"o":51.67,"t":"2026-10-14T18:30:00Z","v":738,"vw":51.666475},{"c":51.6624,"h":51.665,"l":51.65,"n":5,"o":51.665,"t":"2026-10-14T18:45:00Z","v":1030,"vw":51.660832},{"c":51.66,"h":51.68,"l":51.65,"n":23,"o":51.6546,"t":"2026-10-14T19:00:00Z","v":3755,"vw":51.659981},{"c":51.66,"h":51.66,"l":51.66,"n":2,"o":51.66,"t":"2026-10-14T19:15:00Z","v":362,"vw":51.66},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-14T19:45:00Z","v":196,"vw":51.67},{"c":51.645,"h":51.645,"l":51.645,"n":1,"o":51.645,"t":"2026-10-15T13:30:00Z","v":700,"vw":51.645},{"c":51.6692,"h":51.6692,"l":51.6301,"n":10,"o":51.6301,"t":"2026-10-15T14:00:00Z","v":1190,"vw":51.658796},{"c":51.6512,"h":51.6512,"l":51.65,"n":4,"o":51.65,"t":"2026-10-15T14:15:00Z","v":342,"vw":51.650388},{"c":51.705,"h":51.705,"l":51.705,"n":1,"o":51.705,"t":"2026-10-15T14:45:00Z","v":515,"vw":51.705},{"c":51.715,"h":51.715,"l":51.715,"n":2,"o":51.715,"t":"2026-10-15T15:00:00Z","v":311,"vw":51.715},{"c":51.715,"h":51.72,"l":51.71,"n":9,"o":51.71,"t":"2026-10-15T15:45:00Z","v":995,"vw":51.716233},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-15T16:15:00Z","v":115,"vw":51.715},{"c":51.7099,"h":51.7099,"l":51.69,"n":8,"o":51.69,"t":"2026-10-15T16:30:00Z","v":1198,"vw":51.698385},{"c":51.695,"h":51.695,"l":51.695,"n":3,"o":51.695,"t":"2026-10-15T17:00:00Z","v":953,"vw":51.695},{"c":51.705,"h":51.72,"l":51.6801,"n":10,"o":51.6801,"t":"2026-10-15T17:30:00Z","v":4066,"vw":51.691976},{"c":51.685,"h":51.685,"l":51.685,"n":1,"o":51.685,"t":"2026-10-15T18:15:00Z","v":532,"vw":51.685},{"c":51.67,"h":51.7,"l":51.67,"n":7,"o":51.7,"t":"2026-10-15T18:45:00Z","v":1261,"vw":51.686772},{"c":51.6806,"h":51.7,"l":51.6701,"n":18,"o":51.6999,"t":"2026-10-15T19:00:00Z","v":3534,"vw":51.690386},{"c":51.72,"h":51.72,"l":51.70266,"n":3,"o":51.70266,"t":"2026-10-15T19:15:00Z","v":439,"vw":51.709198},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-15T19:45:00Z","v":190,"vw":51.715},{"c":51.832,"h":51.84,"l":51.832,"n":5,"o":51.84,"t":"2026-10-16T13:30:00Z","v":604,"vw":51.836459},{"c":51.8379,"h":51.8379,"l":51.83,"n":10,"o":51.8366,"t":"2026-10-16T14:00:00Z","v":975,"vw":51.835021},{"c":51.825,"h":51.83,"l":51.825,"n":5,"o":51.83,"t":"2026-10-16T14:15:00Z","v":522,"vw":51.826371},{"c":51.825,"h":51.825,"l":51.825,"n":1,"o":51.825,"t":"2026-10-16T14:45:00Z","v":198,"vw":51.825},{"c":51.8301,"h":51.8301,"l":51.83,"n":5,"o":51.83,"t":"2026-10-16T15:00:00Z","v":610,"vw":51.830067},{"c":51.839,"h":51.839,"l":51.839,"n":2,"o":51.839,"t":"2026-10-16T15:15:00Z","v":758,"vw":51.839},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-10-16T15:30:00Z","v":1255,"vw":51.82},{"c":51.81,"h":51.81,"l":51.81,"n":4,"o":51.81,"t":"2026-10-16T15:45:00Z","v":163,"vw":51.81},{"c":51.8001,"h":51.8001,"l":51.77,"n":7,"o":51.8,"t":"2026-10-16T16:00:00Z","v":1064,"vw":51.790664},{"c":51.77,"h":51.78,"l":51.77,"n":6,"o":51.78,"t":"2026-10-16T16:15:00Z","v":841,"vw":51.771417},{"c":51.77,"h":51.77,"l":51.76,"n":5,"o":51.76,"t":"2026-10-16T16:30:00Z","v":496,"vw":51.764421},{"c":51.73,"h":51.73,"l":51.73,"n":1,"o":51.73,"t":"2026-10-16T17:00:00Z","v":157,"vw":51.73},{"c":51.715,"h":51.715,"l":51.715,"n":2,"o":51.715,"t":"2026-10-16T17:15:00Z","v":500,"vw":51.715},{"c":51.7201,"h":51.7201,"l":51.72,"n":3,"o":51.72,"t":"2026-10-16T17:45:00Z","v":264,"vw":51.72005},{"c":51.7397,"h":51.7397,"l":51.7397,"n":5,"o":51.7397,"t":"2026-10-16T18:00:00Z","v":394,"vw":51.7397},{"c":51.74,"h":51.74,"l":51.74,"n":1,"o":51.74,"t":"2026-10-16T18:15:00Z","v":100,"vw":51.74},{"c":51.7,"h":51.71,"l":51.7,"n":8,"o":51.71,"t":"2026-10-16T18:45:00Z","v":1037,"vw":51.7022},{"c":51.7152,"h":51.7152,"l":51.705,"n":3,"o":51.705,"t":"2026-10-16T19:00:00Z","v":247,"vw":51.711054},{"c":51.7101,"h":51.7101,"l":51.71,"n":2,"o":51.71,"t":"2026-10-16T19:15:00Z","v":328,"vw":51.71005},{"c":51.72,"h":51.72,"l":51.72,"n":2,"o":51.72,"t":"2026-10-16T19:30:00Z","v":526,"vw":51.72},{"c":51.7155,"h":51.72,"l":51.6933,"n":12,"o":51.72,"t":"2026-10-19T14:00:00Z","v":982,"vw":51.70702},{"c":51.73,"h":51.7375,"l":51.7248,"n":15,"o":51.7248,"t":"2026-10-19T14:15:00Z","v":787,"vw":51.73041},{"c":51.715,"h":51.735,"l":51.715,"n":10,"o":51.735,"t":"2026-10-19T14:30:00Z","v":1333,"vw":51.723373},{"c":51.71,"h":51.7101,"l":51.71,"n":3,"o":51.7101,"t":"2026-10-19T14:45:00Z","v":240,"vw":51.710053},{"c":51.715,"h":51.715,"l":51.715,"n":4,"o":51.715,"t":"2026-10-19T15:15:00Z","v":230,"vw":51.715},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-10-19T15:30:00Z","v":107,"vw":51.7},{"c":51.66,"h":51.66,"l":51.66,"n":2,"o":51.66,"t":"2026-10-19T16:00:00Z","v":219,"vw":51.66},{"c":51.6499,"h":51.6499,"l":51.6499,"n":1,"o":51.6499,"t":"2026-10-19T17:00:00Z","v":176,"vw":51.6499},{"c":51.6201,"h":51.64,"l":51.6201,"n":4,"o":51.64,"t":"2026-10-19T17:15:00Z","v":308,"vw":51.628497},{"c":51.64,"h":51.64,"l":51.6205,"n":5,"o":51.6205,"t":"2026-10-19T17:45:00Z","v":549,"vw":51.633944},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-19T18:00:00Z","v":150,"vw":51.64},{"c":51.66,"h":51.66,"l":51.66,"n":3,"o":51.66,"t":"2026-10-19T18:15:00Z","v":200,"vw":51.66},{"c":51.66,"h":51.66,"l":51.66,"n":9,"o":51.66,"t":"2026-10-19T18:30:00Z","v":408,"vw":51.66},{"c":51.695,"h":51.695,"l":51.665,"n":13,"o":51.67,"t":"2026-10-19T18:45:00Z","v":1205,"vw":51.678782},{"c":51.715,"h":51.715,"l":51.68,"n":20,"o":51.69,"t":"2026-10-19T19:00:00Z","v":1451,"vw":51.697535},{"c":51.72,"h":51.725,"l":51.705,"n":19,"o":51.71,"t":"2026-10-19T19:15:00Z","v":1770,"vw":51.716189},{"c":51.72,"h":51.735,"l":51.7,"n":33,"o":51.72,"t":"2026-10-19T19:30:00Z","v":3642,"vw":51.721058},{"c":51.7151,"h":51.7151,"l":51.7,"n":13,"o":51.7151,"t":"2026-10-19T19:45:00Z","v":1473,"vw":51.703686},{"c":51.575,"h":51.575,"l":51.57,"n":2,"o":51.57,"t":"2026-10-20T13:45:00Z","v":497,"vw":51.572153},{"c":51.59,"h":51.6,"l":51.575,"n":20,"o":51.575,"t":"2026-10-20T14:00:00Z","v":1308,"vw":51.589814},{"c":51.68,"h":51.68,"l":51.595,"n":4,"o":51.595,"t":"2026-10-20T14:15:00Z","v":505,"vw":51.648503},{"c":51.6953,"h":51.6953,"l":51.6953,"n":2,"o":51.6953,"t":"2026-10-20T14:30:00Z","v":239,"vw":51.6953},{"c":51.6801,"h":51.6801,"l":51.68,"n":7,"o":51.68,"t":"2026-10-20T15:00:00Z","v":530,"vw":51.680062},{"c":51.6951,"h":51.6951,"l":51.6951,"n":4,"o":51.6951,"t":"2026-10-20T15:15:00Z","v":222,"vw":51.6951},{"c":51.66,"h":51.66,"l":51.66,"n":1,"o":51.66,"t":"2026-10-20T16:15:00Z","v":154,"vw":51.66},{"c":51.67,"h":51.68,"l":51.66,"n":15,"o":51.66,"t":"2026-10-20T16:30:00Z","v":3117,"vw":51.673056},{"c":51.64,"h":51.6699,"l":51.64,"n":3,"o":51.6699,"t":"2026-10-20T17:15:00Z","v":622,"vw":51.644807},{"c":51.6503,"h":51.665,"l":51.6503,"n":6,"o":51.665,"t":"2026-10-20T18:30:00Z","v":823,"vw":51.65578},{"c":51.6589,"h":51.6589,"l":51.655,"n":3,"o":51.655,"t":"2026-10-20T19:15:00Z","v":406,"vw":51.656738},{"c":51.655,"h":51.655,"l":51.655,"n":1,"o":51.655,"t":"2026-10-20T19:45:00Z","v":100,"vw":51.655},{"c":51.636,"h":51.636,"l":51.636,"n":1,"o":51.636,"t":"2026-10-21T13:30:00Z","v":200,"vw":51.636},{"c":51.61,"h":51.61,"l":51.61,"n":12,"o":51.61,"t":"2026-10-21T14:00:00Z","v":420,"vw":51.61},{"c":51.63,"h":51.63,"l":51.6,"n":6,"o":51.6,"t":"2026-10-21T14:15:00Z","v":561,"vw":51.609901},{"c":51.625,"h":51.625,"l":51.625,"n":3,"o":51.625,"t":"2026-10-21T14:30:00Z","v":177,"vw":51.625},{"c":51.62,"h":51.63,"l":51.62,"n":5,"o":51.63,"t":"2026-10-21T14:45:00Z","v":307,"vw":51.626466},{"c":51.629,"h":51.629,"l":51.629,"n":2,"o":51.629,"t":"2026-10-21T15:00:00Z","v":356,"vw":51.629},{"c":51.64,"h":51.6499,"l":51.64,"n":4,"o":51.6499,"t":"2026-10-21T15:45:00Z","v":311,"vw":51.643429},{"c":51.6308,"h":51.6308,"l":51.6308,"n":4,"o":51.6308,"t":"2026-10-21T16:00:00Z","v":222,"vw":51.6308},{"c":51.6399,"h":51.64,"l":51.6399,"n":4,"o":51.64,"t":"2026-10-21T16:15:00Z","v":279,"vw":51.63995},{"c":51.635,"h":51.64,"l":51.635,"n":15,"o":51.635,"t":"2026-10-21T16:30:00Z","v":4493,"vw":51.636385},{"c":51.645,"h":51.645,"l":51.6351,"n":3,"o":51.6351,"t":"2026-10-21T16:45:00Z","v":448,"vw":51.638134},{"c":51.64,"h":51.6418,"l":51.64,"n":2,"o":51.6418,"t":"2026-10-21T17:30:00Z","v":288,"vw":51.640669},{"c":51.6301,"h":51.6495,"l":51.63,"n":10,"o":51.64,"t":"2026-10-21T17:45:00Z","v":3531,"vw":51.63774},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-21T18:15:00Z","v":148,"vw":51.64},{"c":51.63,"h":51.6499,"l":51.63,"n":15,"o":51.644,"t":"2026-10-21T18:30:00Z","v":7159,"vw":51.645591},{"c":51.6351,"h":51.6351,"l":51.63,"n":5,"o":51.63,"t":"2026-10-21T18:45:00Z","v":408,"vw":51.632025},{"c":51.5999,"h":51.635,"l":51.5999,"n":10,"o":51.635,"t":"2026-10-21T19:00:00Z","v":1896,"vw":51.607779},{"c":51.62,"h":51.62,"l":51.6,"n":6,"o":51.6,"t":"2026-10-21T19:15:00Z","v":353,"vw":51.606667},{"c":51.62,"h":51.62,"l":51.6101,"n":6,"o":51.62,"t":"2026-10-21T19:30:00Z","v":520,"vw":51.616},{"c":51.38,"h":51.38,"l":51.365,"n":5,"o":51.365,"t":"2026-10-22T14:00:00Z","v":739,"vw":51.374564},{"c":51.41,"h":51.42,"l":51.3699,"n":12,"o":51.37,"t":"2026-10-22T14:15:00Z","v":1869,"vw":51.381501},{"c":51.405,"h":51.4199,"l":51.405,"n":2,"o":51.4199,"t":"2026-10-22T14:30:00Z","v":340,"vw":51.411179},{"c":51.4001,"h":51.4001,"l":51.4001,"n":1,"o":51.4001,"t":"2026-10-22T15:00:00Z","v":170,"vw":51.4001},{"c":51.395,"h":51.395,"l":51.395,"n":1,"o":51.395,"t":"2026-10-22T15:45:00Z","v":316,"vw":51.395},{"c":51.445,"h":51.46,"l":51.445,"n":2,"o":51.46,"t":"2026-10-22T16:15:00Z","v":246,"vw":51.45378},{"c":51.435,"h":51.44,"l":51.435,"n":5,"o":51.439,"t":"2026-10-22T16:45:00Z","v":857,"vw":51.438584},{"c":51.4299,"h":51.43,"l":51.4299,"n":3,"o":51.43,"t":"2026-10-22T17:30:00Z","v":544,"vw":51.42995},{"c":51.41,"h":51.41,"l":51.41,"n":1,"o":51.41,"t":"2026-10-22T17:45:00Z","v":1404,"vw":51.41},{"c":51.41,"h":51.41,"l":51.3,"n":16,"o":51.41,"t":"2026-10-22T18:00:00Z","v":1653,"vw":51.380129},{"c":51.415,"h":51.415,"l":51.4092,"n":3,"o":51.4092,"t":"2026-10-22T18:15:00Z","v":368,"vw":51.412352},{"c":51.4,"h":51.4,"l":51.4,"n":2,"o":51.4,"t":"2026-10-22T18:30:00Z","v":168,"vw":51.4},{"c":51.3844,"h":51.4,"l":51.3844,"n":3,"o":51.4,"t":"2026-10-22T18:45:00Z","v":818,"vw":51.393935},{"c":51.37,"h":51.39,"l":51.37,"n":4,"o":51.39,"t":"2026-10-22T19:00:00Z","v":439,"vw":51.381624},{"c":51.39,"h":51.399,"l":51.39,"n":4,"o":51.399,"t":"2026-10-22T19:15:00Z","v":1219,"vw":51.396739},{"c":51.3849,"h":51.3849,"l":51.3849,"n":24,"o":51.3849,"t":"2026-10-22T19:45:00Z","v":634,"vw":51.3849}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":57.81617130928532,"iv":0.8123064454669009,"gamma":0.03158570754838572,"theta":-0.07726128329946462,"vega":0.05350048438582405,"rho":0.012096628005972663,"breakevenPct":17.26076721331904},{"delta":0.4,"premium":2.45,"strike":54.99475730959417,"iv":0.6594285452263577,"gamma":0.04055885751011468,"theta":-0.06604594712601577,"vega":0.055809314002852356,"rho":0.014068195019594313,"breakevenPct":11.771100903967643},{"delta":0.45,"premium":2.45,"strike":53.230286127053105,"iv":0.5476162443686271,"gamma":0.05013887180382084,"theta":-0.05679555450430945,"vega":0.05714319542466744,"rho":0.016034970544447833,"breakevenPct":8.337943626915273},{"delta":0.5,"premium":2.45,"strike":52.012831388926,"iv":0.4600695569513733,"gamma":0.060039956578734184,"theta":-0.048836315964858774,"vega":0.05762578912348347,"rho":0.017999007998781017,"breakevenPct":5.969124212328053},{"delta":0.55,"premium":2.45,"strike":51.21316403843507,"iv":0.3931723209468541,"gamma":0.06998841346566699,"theta":-0.04209873670976882,"vega":0.05705630021073777,"rho":0.019962094386529808,"breakevenPct":4.413199802383634},{"delta":0.6,"premium":2.45,"strike":50.66356250714126,"iv":0.3402219952254373,"gamma":0.07924644445777451,"theta":-0.03632022115692119,"vega":0.05531074294133815,"rho":0.02192928158830757,"breakevenPct":3.3438320987280075},{"delta":0.65,"premium":2.45,"strike":50.20400239224342,"iv":0.2923020011739577,"gamma":0.08825174640920298,"theta":-0.03088827529148966,"vega":0.05313868459927132,"rho":0.023897972245024594,"breakevenPct":2.449659290287811},{"delta":0.7,"premium":4.266966714212277,"strike":48.58876371711668,"iv":0.4491068310620938,"gamma":0.05890932839232329,"theta":-0.04225278041238284,"vega":0.05028732151814656,"rho":0.0247521351278389,"breakevenPct":2.842164473837828},{"delta":0.75,"premium":5.025,"strike":47.683690280065896,"iv":0.4712405271828665,"gamma":0.046012191103789124,"theta":-0.041199341021416806,"vega":0.04529308072487644,"rho":0.026302989635239773,"breakevenPct":2.5560663100805394},{"delta":0.8,"premium":5.025,"strike":47.27182866556837,"iv":0.403324546952224,"gamma":0.04733014827018122,"theta":-0.03234431630971992,"vega":0.039815321252059305,"rho":0.028333062624611792,"breakevenPct":1.7547011685346123},{"delta":0.85,"premium":4.564463658569743,"strike":47.35769812926622,"iv":0.3153896242751262,"gamma":0.05402829047566207,"theta":-0.022481783995821285,"vega":0.033269861800101504,"rho":0.030763951728915464,"breakevenPct":1.0257063680045881},{"delta":0.9,"premium":3.2099450073042792,"strike":48.40975145063745,"iv":0.18859440155490906,"gamma":0.07117032128643287,"theta":-0.010663501630589777,"vega":0.024651808270988274,"rho":0.03397289564455707,"breakevenPct":0.43719517062307744}],"put":[{"delta":0.25,"premium":2.45,"strike":44.46099417648027,"iv":0.9837574125164038,"gamma":0.022401065703787103,"theta":-0.0763423003163422,"vega":0.04589013200902081,"rho":-0.012309135951449163,"breakevenPct":18.258596796419376},{"delta":0.3,"premium":2.45,"strike":47.055191547019874,"iv":0.789003650941567,"gamma":0.030523480514344704,"theta":-0.06649101270642578,"vega":0.05021995135936027,"rho":-0.014408177257261737,"breakevenPct":13.211029191516936},{"delta":0.35,"premium":2.45,"strike":48.873683014201944,"iv":0.6495292297930093,"gamma":0.039534430706313545,"theta":-0.05769386775870013,"vega":0.053487077774238084,"rho":-0.016513611791073985,"breakevenPct":9.672763859904787},{"delta":0.4,"premium":2.45,"strike":50.18001921803301,"iv":0.5449673305402093,"gamma":0.04924068911226045,"theta":-0.049807692162668456,"vega":0.05574485134590264,"rho":-0.018623936477032543,"breakevenPct":7.131006483056707},{"delta":0.45,"premium":2.45,"strike":51.14715290897051,"iv":0.463163305325587,"gamma":0.05939416235163178,"theta":-0.04266762671892397,"vega":0.05707021435439119,"rho":-0.020737226339708828,"breakevenPct":5.249240375580298},{"delta":0.5,"premium":2.45,"strike":51.87863480816375,"iv":0.3971232182076879,"gamma":0.06977684585780664,"theta":-0.036140806161323466,"vega":0.057539703350743605,"rho":-0.022851783391237793,"breakevenPct":3.8259853912564488},{"delta":0.55,"premium":4.1931973558881435,"strike":53.35393969389371,"iv":0.5462924029751418,"gamma":0.05254468544300236,"theta":-0.05018282688097714,"vega":0.057131806275834245,"rho":-0.026116287968041333,"breakevenPct":4.347227671941711},{"delta":0.6,"premium":3.4587099272744486,"strike":53.391732010592015,"iv":0.4152912675910859,"gamma":0.07397832428237468,"theta":-0.03626561023544493,"vega":0.05576249652981679,"rho":-0.027740244387448945,"breakevenPct":2.8445917242580676},{"delta":0.65,"premium":5.025,"strike":55,"iv":0.503,"gamma":0.0508,"theta":-0.0424,"vega":0.0537,"rho":-0.030823785699837025,"breakevenPct":2.762914680416386},{"delta":0.7,"premium":5.025,"strike":55.371195248700815,"iv":0.4463184855233854,"gamma":0.05332412769116555,"theta":-0.03434506310319228,"vega":0.049505493689680775,"rho":-0.03288031945702848,"breakevenPct":2.0406746790527976},{"delta":0.75,"premium":5.025,"strike":55.74239049740164,"iv":0.3896369710467706,"gamma":0.055848255382331104,"theta":-0.026290126206384556,"vega":0.04531098737936154,"rho":-0.034936853214219944,"breakevenPct":1.3184346776892075},{"delta":0.8,"premium":5.1194911067193685,"strike":56.15118577075099,"iv":0.34057875494071144,"gamma":0.05593695652173912,"theta":-0.018825296442687735,"vega":0.04022292490118576,"rho":-0.037051443631529735,"breakevenPct":0.7068884832539757},{"delta":0.85,"premium":5.42828557312253,"strike":56.64525691699605,"iv":0.30880998023715417,"gamma":0.05050217391304348,"theta":-0.012698814229249013,"vega":0.03310830039525692,"rho":-0.03929770503616673,"breakevenPct":0.3463929489765229},{"delta":0.9,"premium":7.354225352112677,"strike":58.70422535211268,"iv":0.3459253521126761,"gamma":0.03512676056338028,"theta":-0.009422535211267605,"vega":0.02538450704225352,"rho":-0.04276336141513362,"breakevenPct":0.08755715536531122}]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":57.81617130928532,"iv":0.8123064454669009,"gamma":0.03158570754838572,"theta":-0.07726128329946462,"vega":0.05350048438582405,"rho":0.012096628005972663,"breakevenPct":17.26076721331904},{"delta":0.4,"premium":2.45,"strike":54.99475730959417,"iv":0.6594285452263577,"gamma":0.04055885751011468,"theta":-0.06604594712601577,"vega":0.055809314002852356,"rho":0.014068195019594313,"breakevenPct":11.771100903967643},{"delta":0.45,"premium":2.45,"strike":53.230286127053105,"iv":0.5476162443686271,"gamma":0.05013887180382084,"theta":-0.05679555450430945,"vega":0.05714319542466744,"rho":0.016034970544447833,"breakevenPct":8.337943626915273},{"delta":0.5,"premium":2.45,"strike":52.012831388926,"iv":0.4600695569513733,"gamma":0.060039956578734184,"theta":-0.048836315964858774,"vega":0.05762578912348347,"rho":0.017999007998781017,"breakevenPct":5.969124212328053},{"delta":0.55,"premium":2.45,"strike":51.21316403843507,"iv":0.3931723209468541,"gamma":0.06998841346566699,"theta":-0.04209873670976882,"vega":0.05705630021073777,"rho":0.019962094386529808,"breakevenPct":4.413199802383634},{"delta":0.6,"premium":2.45,"strike":50.66356250714126,"iv":0.3402219952254373,"gamma":0.07924644445777451,"theta":-0.03632022115692119,"vega":0.05531074294133815,"rho":0.02192928158830757,"breakevenPct":3.3438320987280075},{"delta":0.65,"premium":2.45,"strike":50.20400239224342,"iv":0.2923020011739577,"gamma":0.08825174640920298,"theta":-0.03088827529148966,"vega":0.05313868459927132,"rho":0.023897972245024594,"breakevenPct":2.449659290287811},{"delta":0.7,"premium":4.266966714212277,"strike":48.58876371711668,"iv":0.4491068310620938,"gamma":0.05890932839232329,"theta":-0.04225278041238284,"vega":0.05028732151814656,"rho":0.0247521351278389,"breakevenPct":2.842164473837828},{"delta":0.75,"premium":5.025,"strike":47.683690280065896,"iv":0.4712405271828665,"gamma":0.046012191103789124,"theta":-0.041199341021416806,"vega":0.04529308072487644,"rho":0.026302989635239773,"breakevenPct":2.5560663100805394},{"delta":0.8,"premium":5.025,"strike":47.27182866556837,"iv":0.403324546952224,"gamma":0.04733014827018122,"theta":-0.03234431630971992,"vega":0.039815321252059305,"rho":0.028333062624611792,"breakevenPct":1.7547011685346123},{"delta":0.85,"premium":4.564463658569743,"strike":47.35769812926622,"iv":0.3153896242751262,"gamma":0.05402829047566207,"theta":-0.022481783995821285,"vega":0.033269861800101504,"rho":0.030763951728915464,"breakevenPct":1.0257063680045881},{"delta":0.9,"premium":3.2099450073042792,"strike":48.40975145063745,"iv":0.18859440155490906,"gamma":0.07117032128643287,"theta":-0.010663501630589777,"vega":0.024651808270988274,"rho":0.03397289564455707,"breakevenPct":0.43719517062307744}],"put":[{"delta":0.25,"premium":2.45,"strike":44.46099417648027,"iv":0.9837574125164038,"gamma":0.022401065703787103,"theta":-0.0763423003163422,"vega":0.04589013200902081,"rho":-0.012309135951449163,"breakevenPct":18.258596796419376},{"delta":0.3,"premium":2.45,"strike":47.055191547019874,"iv":0.789003650941567,"gamma":0.030523480514344704,"theta":-0.06649101270642578,"vega":0.05021995135936027,"rho":-0.014408177257261737,"breakevenPct":13.211029191516936},{"delta":0.35,"premium":2.45,"strike":48.873683014201944,"iv":0.6495292297930093,"gamma":0.039534430706313545,"theta":-0.05769386775870013,"vega":0.053487077774238084,"rho":-0.016513611791073985,"breakevenPct":9.672763859904787},{"delta":0.4,"premium":2.45,"strike":50.18001921803301,"iv":0.5449673305402093,"gamma":0.04924068911226045,"theta":-0.049807692162668456,"vega":0.05574485134590264,"rho":-0.018623936477032543,"breakevenPct":7.131006483056707},{"delta":0.45,"premium":2.45,"strike":51.14715290897051,"iv":0.463163305325587,"gamma":0.05939416235163178,"theta":-0.04266762671892397,"vega":0.05707021435439119,"rho":-0.020737226339708828,"breakevenPct":5.249240375580298},{"delta":0.5,"premium":2.45,"strike":51.87863480816375,"iv":0.3971232182076879,"gamma":0.06977684585780664,"theta":-0.036140806161323466,"vega":0.057539703350743605,"rho":-0.022851783391237793,"breakevenPct":3.8259853912564488},{"delta":0.55,"premium":4.1931973558881435,"strike":53.35393969389371,"iv":0.5462924029751418,"gamma":0.05254468544300236,"theta":-0.05018282688097714,"vega":0.057131806275834245,"rho":-0.026116287968041333,"breakevenPct":4.347227671941711},{"delta":0.6,"premium":3.4587099272744486,"strike":53.391732010592015,"iv":0.4152912675910859,"gamma":0.07397832428237468,"theta":-0.03626561023544493,"vega":0.05576249652981679,"rho":-0.027740244387448945,"breakevenPct":2.8445917242580676},{"delta":0.65,"premium":5.025,"strike":55,"iv":0.503,"gamma":0.0508,"theta":-0.0424,"vega":0.0537,"rho":-0.030823785699837025,"breakevenPct":2.762914680416386},{"delta":0.7,"premium":5.025,"strike":55.371195248700815,"iv":0.4463184855233854,"gamma":0.05332412769116555,"theta":-0.03434506310319228,"vega":0.049505493689680775,"rho":-0.03288031945702848,"breakevenPct":2.0406746790527976},{"delta":0.75,"premium":5.025,"strike":55.74239049740164,"iv":0.3896369710467706,"gamma":0.055848255382331104,"theta":-0.026290126206384556,"vega":0.04531098737936154,"rho":-0.034936853214219944,"breakevenPct":1.3184346776892075},{"delta":0.8,"premium":5.1194911067193685,"strike":56.15118577075099,"iv":0.34057875494071144,"gamma":0.05593695652173912,"theta":-0.018825296442687735,"vega":0.04022292490118576,"rho":-0.037051443631529735,"breakevenPct":0.7068884832539757},{"delta":0.85,"premium":5.42828557312253,"strike":56.64525691699605,"iv":0.30880998023715417,"gamma":0.05050217391304348,"theta":-0.012698814229249013,"vega":0.03310830039525692,"rho":-0.03929770503616673,"breakevenPct":0.3463929489765229},{"delta":0.9,"premium":7.354225352112677,"strike":58.70422535211268,"iv":0.3459253521126761,"gamma":0.03512676056338028,"theta":-0.009422535211267605,"vega":0.02538450704225352,"rho":-0.04276336141513362,"breakevenPct":0.08755715536531122}]}},"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"}}