{"symbol":"MLPI","url":"https://intraalpha.com/companies/MLPI","capturedAt":"2026-10-23T16:41:12.589Z","state":"ready","quote":{"symbol":"MLPI","last_price":52.63,"prev_close":51.72,"regular_close":52.63,"change":0.91,"change_pct":1.7595,"regular_change":0.91,"regular_change_pct":1.7595,"extended_change":0,"extended_change_pct":0,"bid":52.57,"ask":52.69,"bid_size":1000,"ask_size":1000,"volume":262558,"vwap":52.271608,"open":51.88,"high":52.7299,"low":51.81,"close":52.63,"trade_count":2071,"last_trade_at":"2026-10-23T16:39:02.995744888Z","last_quote_at":"2026-10-23T16:41:10.350286476Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:08.513758002-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":907200000,"net_expense_ratio":0.0068,"portfolio_turnover":null,"dividend_yield":0.036,"inception_date":"2025-12-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:11.988184+00:00"},"optionObservedAt":"2026-10-23T16:26:26.550Z","bars":[{"c":52.29,"h":52.29,"l":52.29,"n":1,"o":52.29,"t":"2026-10-16T11:00:00Z","v":100,"vw":52.29},{"c":51.276,"h":51.276,"l":51.276,"n":1,"o":51.276,"t":"2026-10-16T11:10:00Z","v":154,"vw":51.276},{"c":51.45,"h":51.45,"l":51.4,"n":2,"o":51.4,"t":"2026-10-16T12:45:00Z","v":400,"vw":51.425},{"c":51.5344,"h":51.5344,"l":51.5344,"n":1,"o":51.5344,"t":"2026-10-16T13:20:00Z","v":400,"vw":51.5344},{"c":51.76,"h":51.86,"l":51.76,"n":2,"o":51.86,"t":"2026-10-16T13:25:00Z","v":500,"vw":51.8},{"c":51.73,"h":51.77,"l":51.6,"n":129,"o":51.6,"t":"2026-10-16T13:30:00Z","v":3371,"vw":51.682476},{"c":51.85,"h":51.85,"l":51.76,"n":79,"o":51.785,"t":"2026-10-16T13:35:00Z","v":6424,"vw":51.773118},{"c":51.775,"h":51.8427,"l":51.74,"n":76,"o":51.8427,"t":"2026-10-16T13:40:00Z","v":3344,"vw":51.806026},{"c":52,"h":52,"l":51.82,"n":88,"o":51.82,"t":"2026-10-16T13:45:00Z","v":6397,"vw":51.887108},{"c":51.965,"h":52.0413,"l":51.955,"n":25,"o":52,"t":"2026-10-16T13:50:00Z","v":1977,"vw":51.979805},{"c":51.9328,"h":51.9357,"l":51.85,"n":31,"o":51.85,"t":"2026-10-16T13:55:00Z","v":4027,"vw":51.912155},{"c":51.95,"h":51.985,"l":51.9,"n":29,"o":51.9,"t":"2026-10-16T14:00:00Z","v":1520,"vw":51.929631},{"c":52.065,"h":52.091,"l":52.055,"n":25,"o":52.091,"t":"2026-10-16T14:05:00Z","v":657,"vw":52.073114},{"c":51.9601,"h":52.1,"l":51.9601,"n":26,"o":52.0101,"t":"2026-10-16T14:10:00Z","v":6224,"vw":51.989089},{"c":51.9,"h":51.98,"l":51.9,"n":18,"o":51.98,"t":"2026-10-16T14:15:00Z","v":1305,"vw":51.948889},{"c":51.975,"h":51.975,"l":51.89,"n":20,"o":51.9,"t":"2026-10-16T14:20:00Z","v":1674,"vw":51.942422},{"c":51.985,"h":52.03,"l":51.93,"n":29,"o":51.96,"t":"2026-10-16T14:25:00Z","v":1523,"vw":51.974804},{"c":52.07,"h":52.086,"l":51.99,"n":47,"o":52.0013,"t":"2026-10-16T14:30:00Z","v":7117,"vw":52.057996},{"c":52.0741,"h":52.078,"l":51.9901,"n":40,"o":52.025,"t":"2026-10-16T14:35:00Z","v":2284,"vw":52.057061},{"c":52.035,"h":52.05,"l":52.035,"n":26,"o":52.05,"t":"2026-10-16T14:40:00Z","v":543,"vw":52.046982},{"c":52.065,"h":52.07,"l":52.06,"n":22,"o":52.07,"t":"2026-10-16T14:45:00Z","v":11852,"vw":52.064591},{"c":52.12,"h":52.12,"l":52.1,"n":50,"o":52.1,"t":"2026-10-16T14:50:00Z","v":6309,"vw":52.10058},{"c":52.1,"h":52.13,"l":52.055,"n":48,"o":52.13,"t":"2026-10-16T14:55:00Z","v":4859,"vw":52.079254},{"c":52.13,"h":52.1499,"l":52.05,"n":43,"o":52.06,"t":"2026-10-16T15:00:00Z","v":2509,"vw":52.103798},{"c":52.095,"h":52.1499,"l":52.09,"n":50,"o":52.1499,"t":"2026-10-16T15:05:00Z","v":3738,"vw":52.112148},{"c":52.12,"h":52.12,"l":52.11,"n":15,"o":52.11,"t":"2026-10-16T15:10:00Z","v":379,"vw":52.113333},{"c":52.1401,"h":52.1401,"l":52.1,"n":20,"o":52.1,"t":"2026-10-16T15:15:00Z","v":419,"vw":52.12632},{"c":52.01,"h":52.11,"l":52.0082,"n":25,"o":52.11,"t":"2026-10-16T15:20:00Z","v":1818,"vw":52.059215},{"c":52.045,"h":52.045,"l":52.025,"n":10,"o":52.025,"t":"2026-10-16T15:25:00Z","v":664,"vw":52.028333},{"c":52.045,"h":52.045,"l":52.045,"n":3,"o":52.045,"t":"2026-10-16T15:30:00Z","v":545,"vw":52.045},{"c":51.98,"h":52,"l":51.955,"n":31,"o":52,"t":"2026-10-16T15:35:00Z","v":7736,"vw":51.992082},{"c":52.0201,"h":52.05,"l":51.98,"n":24,"o":51.98,"t":"2026-10-16T15:40:00Z","v":4463,"vw":52.008766},{"c":52.01,"h":52.05,"l":52,"n":8,"o":52,"t":"2026-10-16T15:45:00Z","v":1001,"vw":52.011111},{"c":52.0895,"h":52.0895,"l":52.02,"n":11,"o":52.02,"t":"2026-10-16T15:50:00Z","v":621,"vw":52.036536},{"c":52.105,"h":52.1389,"l":52.075,"n":28,"o":52.075,"t":"2026-10-16T15:55:00Z","v":1460,"vw":52.085781},{"c":52.07,"h":52.07,"l":52.07,"n":5,"o":52.07,"t":"2026-10-16T16:00:00Z","v":108,"vw":52.07},{"c":52.0799,"h":52.08,"l":52.06,"n":5,"o":52.06,"t":"2026-10-16T16:05:00Z","v":730,"vw":52.075625},{"c":52.035,"h":52.07,"l":52.035,"n":15,"o":52.06,"t":"2026-10-16T16:10:00Z","v":1368,"vw":52.050878},{"c":52,"h":52.03,"l":52,"n":5,"o":52.03,"t":"2026-10-16T16:15:00Z","v":506,"vw":52.015},{"c":52.07,"h":52.07,"l":52.06,"n":11,"o":52.06,"t":"2026-10-16T16:20:00Z","v":924,"vw":52.067419},{"c":52.1,"h":52.1,"l":52.07,"n":13,"o":52.07,"t":"2026-10-16T16:25:00Z","v":2372,"vw":52.085799},{"c":52.12,"h":52.12,"l":52.1,"n":39,"o":52.1,"t":"2026-10-16T16:30:00Z","v":2825,"vw":52.10944},{"c":52.0801,"h":52.15,"l":52.0801,"n":33,"o":52.12,"t":"2026-10-16T16:35:00Z","v":6729,"vw":52.100866},{"c":52.1699,"h":52.1699,"l":52.1699,"n":7,"o":52.1699,"t":"2026-10-16T16:40:00Z","v":118,"vw":52.1699},{"c":52.155,"h":52.17,"l":52.115,"n":44,"o":52.115,"t":"2026-10-16T16:45:00Z","v":1905,"vw":52.145909},{"c":52.165,"h":52.19,"l":52.1301,"n":34,"o":52.19,"t":"2026-10-16T16:50:00Z","v":3603,"vw":52.173836},{"c":52.19,"h":52.2,"l":52.19,"n":26,"o":52.2,"t":"2026-10-16T16:55:00Z","v":2260,"vw":52.195862},{"c":52.17,"h":52.17,"l":52.17,"n":7,"o":52.17,"t":"2026-10-16T17:00:00Z","v":411,"vw":52.17},{"c":52.14,"h":52.2,"l":52.13,"n":22,"o":52.1468,"t":"2026-10-16T17:05:00Z","v":1450,"vw":52.158772},{"c":52.15,"h":52.15,"l":52.15,"n":8,"o":52.15,"t":"2026-10-16T17:10:00Z","v":703,"vw":52.15},{"c":52.175,"h":52.2,"l":52.175,"n":27,"o":52.2,"t":"2026-10-16T17:15:00Z","v":1980,"vw":52.180088},{"c":52.2,"h":52.2,"l":52.155,"n":26,"o":52.2,"t":"2026-10-16T17:20:00Z","v":1232,"vw":52.175622},{"c":52.265,"h":52.27,"l":52.19,"n":32,"o":52.19,"t":"2026-10-16T17:25:00Z","v":2233,"vw":52.220302},{"c":52.28,"h":52.28,"l":52.27,"n":14,"o":52.27,"t":"2026-10-16T17:35:00Z","v":935,"vw":52.274444},{"c":52.31,"h":52.31,"l":52.28,"n":32,"o":52.3,"t":"2026-10-16T17:40:00Z","v":1217,"vw":52.3},{"c":52.3,"h":52.34,"l":52.3,"n":32,"o":52.34,"t":"2026-10-16T17:45:00Z","v":3358,"vw":52.32077},{"c":52.315,"h":52.3498,"l":52.26,"n":14,"o":52.3498,"t":"2026-10-16T17:50:00Z","v":2482,"vw":52.301162},{"c":52.31,"h":52.34,"l":52.29,"n":108,"o":52.32,"t":"2026-10-16T17:55:00Z","v":3841,"vw":52.322309},{"c":52.35,"h":52.35,"l":52.295,"n":12,"o":52.32,"t":"2026-10-16T18:00:00Z","v":1139,"vw":52.318619},{"c":52.32,"h":52.35,"l":52.31,"n":12,"o":52.31,"t":"2026-10-16T18:05:00Z","v":896,"vw":52.32583},{"c":52.285,"h":52.33,"l":52.25,"n":11,"o":52.25,"t":"2026-10-16T18:10:00Z","v":315,"vw":52.288333},{"c":52.275,"h":52.3,"l":52.275,"n":30,"o":52.3,"t":"2026-10-16T18:15:00Z","v":4378,"vw":52.295891},{"c":52.3,"h":52.3,"l":52.25,"n":21,"o":52.2544,"t":"2026-10-16T18:20:00Z","v":1066,"vw":52.276358},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-10-16T18:25:00Z","v":750,"vw":52.31},{"c":52.37,"h":52.37,"l":52.28,"n":47,"o":52.3,"t":"2026-10-16T18:30:00Z","v":3316,"vw":52.321313},{"c":52.38,"h":52.39,"l":52.38,"n":24,"o":52.39,"t":"2026-10-16T18:35:00Z","v":8742,"vw":52.389769},{"c":52.35,"h":52.38,"l":52.3423,"n":7,"o":52.3423,"t":"2026-10-16T18:40:00Z","v":1904,"vw":52.368528},{"c":52.37,"h":52.4,"l":52.37,"n":24,"o":52.39,"t":"2026-10-16T18:45:00Z","v":4042,"vw":52.388513},{"c":52.36,"h":52.36,"l":52.35,"n":9,"o":52.355,"t":"2026-10-16T18:50:00Z","v":3698,"vw":52.355657},{"c":52.46,"h":52.46,"l":52.41,"n":44,"o":52.41,"t":"2026-10-16T18:55:00Z","v":2271,"vw":52.431565},{"c":52.43,"h":52.47,"l":52.43,"n":21,"o":52.44,"t":"2026-10-16T19:00:00Z","v":2265,"vw":52.456131},{"c":52.45,"h":52.47,"l":52.43,"n":59,"o":52.455,"t":"2026-10-16T19:05:00Z","v":8175,"vw":52.458009},{"c":52.46,"h":52.475,"l":52.46,"n":22,"o":52.47,"t":"2026-10-16T19:10:00Z","v":1669,"vw":52.466503},{"c":52.42,"h":52.47,"l":52.42,"n":35,"o":52.435,"t":"2026-10-16T19:15:00Z","v":2074,"vw":52.448229},{"c":52.4585,"h":52.4699,"l":52.42,"n":15,"o":52.42,"t":"2026-10-16T19:20:00Z","v":1216,"vw":52.445747},{"c":52.44,"h":52.44,"l":52.42,"n":32,"o":52.435,"t":"2026-10-16T19:25:00Z","v":3194,"vw":52.43046},{"c":52.51,"h":52.52,"l":52.45,"n":47,"o":52.45,"t":"2026-10-16T19:30:00Z","v":3682,"vw":52.489684},{"c":52.47,"h":52.55,"l":52.47,"n":41,"o":52.55,"t":"2026-10-16T19:35:00Z","v":1379,"vw":52.509922},{"c":52.505,"h":52.547,"l":52.49,"n":18,"o":52.49,"t":"2026-10-16T19:40:00Z","v":1032,"vw":52.513915},{"c":52.525,"h":52.55,"l":52.515,"n":16,"o":52.55,"t":"2026-10-16T19:45:00Z","v":557,"vw":52.526106},{"c":52.61,"h":52.635,"l":52.5101,"n":47,"o":52.5101,"t":"2026-10-16T19:50:00Z","v":1674,"vw":52.579993},{"c":52.68,"h":52.71,"l":52.61,"n":97,"o":52.64,"t":"2026-10-16T19:55:00Z","v":12089,"vw":52.650671},{"c":52.66,"h":52.66,"l":52.66,"n":9,"o":52.66,"t":"2026-10-16T20:00:00Z","v":134,"vw":52.66},{"c":52.5863,"h":52.5863,"l":52.5863,"n":1,"o":52.5863,"t":"2026-10-16T20:30:00Z","v":237,"vw":52.5863},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-16T21:25:00Z","v":110,"vw":52.6},{"c":52.13,"h":52.13,"l":52.13,"n":6,"o":52.13,"t":"2026-10-19T11:00:00Z","v":259,"vw":52.13},{"c":52.05,"h":52.05,"l":52.05,"n":30,"o":52.05,"t":"2026-10-19T11:15:00Z","v":495,"vw":52.05},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-19T12:00:00Z","v":204,"vw":52.8},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-19T12:20:00Z","v":350,"vw":52.8},{"c":52.82,"h":52.82,"l":52.82,"n":2,"o":52.82,"t":"2026-10-19T12:30:00Z","v":196,"vw":52.82},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-19T12:35:00Z","v":2260,"vw":52.95},{"c":52.505,"h":52.75,"l":52.505,"n":137,"o":52.57,"t":"2026-10-19T13:30:00Z","v":14007,"vw":52.636077},{"c":52.5,"h":52.5,"l":52.38,"n":41,"o":52.5,"t":"2026-10-19T13:35:00Z","v":4083,"vw":52.447014},{"c":52.54,"h":52.54,"l":52.48,"n":73,"o":52.53,"t":"2026-10-19T13:40:00Z","v":11225,"vw":52.512898},{"c":52.5301,"h":52.56,"l":52.52,"n":33,"o":52.525,"t":"2026-10-19T13:45:00Z","v":1910,"vw":52.528345},{"c":52.5,"h":52.5619,"l":52.5,"n":35,"o":52.53,"t":"2026-10-19T13:50:00Z","v":3892,"vw":52.531955},{"c":52.43,"h":52.495,"l":52.425,"n":30,"o":52.495,"t":"2026-10-19T13:55:00Z","v":2023,"vw":52.450594},{"c":52.4,"h":52.47,"l":52.38,"n":66,"o":52.47,"t":"2026-10-19T14:00:00Z","v":17168,"vw":52.41615},{"c":52.42,"h":52.43,"l":52.38,"n":24,"o":52.3901,"t":"2026-10-19T14:05:00Z","v":1776,"vw":52.403902},{"c":52.37,"h":52.4,"l":52.325,"n":22,"o":52.4,"t":"2026-10-19T14:10:00Z","v":4176,"vw":52.357247},{"c":52.41,"h":52.41,"l":52.3201,"n":23,"o":52.3201,"t":"2026-10-19T14:15:00Z","v":3492,"vw":52.381137},{"c":52.43,"h":52.43,"l":52.35,"n":37,"o":52.42,"t":"2026-10-19T14:20:00Z","v":1403,"vw":52.408825},{"c":52.4286,"h":52.4384,"l":52.4,"n":20,"o":52.4384,"t":"2026-10-19T14:25:00Z","v":1522,"vw":52.426067},{"c":52.4,"h":52.42,"l":52.4,"n":20,"o":52.42,"t":"2026-10-19T14:30:00Z","v":1500,"vw":52.401429},{"c":52.3158,"h":52.38,"l":52.3158,"n":19,"o":52.38,"t":"2026-10-19T14:35:00Z","v":1532,"vw":52.353814},{"c":52.2501,"h":52.3,"l":52.25,"n":66,"o":52.3,"t":"2026-10-19T14:40:00Z","v":6505,"vw":52.257337},{"c":52.1701,"h":52.25,"l":52.1701,"n":20,"o":52.25,"t":"2026-10-19T14:45:00Z","v":8025,"vw":52.224327},{"c":52.205,"h":52.23,"l":52.205,"n":25,"o":52.23,"t":"2026-10-19T14:50:00Z","v":2225,"vw":52.213919},{"c":52.24,"h":52.24,"l":52.18,"n":38,"o":52.205,"t":"2026-10-19T14:55:00Z","v":2335,"vw":52.194379},{"c":52.28,"h":52.3299,"l":52.28,"n":9,"o":52.28,"t":"2026-10-19T15:00:00Z","v":4765,"vw":52.327778},{"c":52.27,"h":52.27,"l":52.2,"n":27,"o":52.24,"t":"2026-10-19T15:05:00Z","v":1836,"vw":52.242181},{"c":52.27,"h":52.27,"l":52.2101,"n":18,"o":52.2243,"t":"2026-10-19T15:10:00Z","v":3921,"vw":52.249033},{"c":52.2968,"h":52.2968,"l":52.25,"n":17,"o":52.25,"t":"2026-10-19T15:15:00Z","v":869,"vw":52.278474},{"c":52.295,"h":52.2968,"l":52.29,"n":22,"o":52.2968,"t":"2026-10-19T15:20:00Z","v":2524,"vw":52.293141},{"c":52.381,"h":52.381,"l":52.325,"n":19,"o":52.325,"t":"2026-10-19T15:25:00Z","v":2965,"vw":52.370184},{"c":52.4,"h":52.4,"l":52.36,"n":15,"o":52.36,"t":"2026-10-19T15:30:00Z","v":702,"vw":52.367547},{"c":52.3201,"h":52.39,"l":52.3201,"n":31,"o":52.355,"t":"2026-10-19T15:35:00Z","v":3646,"vw":52.36339},{"c":52.38,"h":52.39,"l":52.32,"n":21,"o":52.3326,"t":"2026-10-19T15:40:00Z","v":1349,"vw":52.361545},{"c":52.32,"h":52.355,"l":52.32,"n":22,"o":52.355,"t":"2026-10-19T15:45:00Z","v":1157,"vw":52.323889},{"c":52.42,"h":52.42,"l":52.3101,"n":8,"o":52.34,"t":"2026-10-19T15:50:00Z","v":704,"vw":52.365743},{"c":52.32,"h":52.35,"l":52.3,"n":24,"o":52.3,"t":"2026-10-19T15:55:00Z","v":2581,"vw":52.327848},{"c":52.275,"h":52.32,"l":52.25,"n":21,"o":52.32,"t":"2026-10-19T16:00:00Z","v":1520,"vw":52.284096},{"c":52.29,"h":52.32,"l":52.29,"n":15,"o":52.31,"t":"2026-10-19T16:05:00Z","v":741,"vw":52.3075},{"c":52.2751,"h":52.2751,"l":52.2751,"n":1,"o":52.2751,"t":"2026-10-19T16:10:00Z","v":3000,"vw":52.2751},{"c":52.29,"h":52.29,"l":52.2567,"n":9,"o":52.27,"t":"2026-10-19T16:15:00Z","v":1308,"vw":52.265179},{"c":52.245,"h":52.28,"l":52.245,"n":22,"o":52.2596,"t":"2026-10-19T16:20:00Z","v":1338,"vw":52.260492},{"c":52.27,"h":52.27,"l":52.2171,"n":14,"o":52.24,"t":"2026-10-19T16:25:00Z","v":804,"vw":52.244627},{"c":52.275,"h":52.29,"l":52.275,"n":6,"o":52.29,"t":"2026-10-19T16:30:00Z","v":703,"vw":52.285679},{"c":52.25,"h":52.3099,"l":52.25,"n":24,"o":52.3099,"t":"2026-10-19T16:35:00Z","v":4924,"vw":52.270695},{"c":52.232,"h":52.25,"l":52.2101,"n":37,"o":52.22,"t":"2026-10-19T16:40:00Z","v":9791,"vw":52.230084},{"c":52.265,"h":52.27,"l":52.265,"n":16,"o":52.27,"t":"2026-10-19T16:45:00Z","v":2823,"vw":52.269656},{"c":52.265,"h":52.265,"l":52.265,"n":7,"o":52.265,"t":"2026-10-19T16:50:00Z","v":315,"vw":52.265},{"c":52.27,"h":52.27,"l":52.27,"n":2,"o":52.27,"t":"2026-10-19T16:55:00Z","v":155,"vw":52.27},{"c":52.27,"h":52.27,"l":52.25,"n":41,"o":52.265,"t":"2026-10-19T17:00:00Z","v":2707,"vw":52.260204},{"c":52.24,"h":52.27,"l":52.2331,"n":17,"o":52.27,"t":"2026-10-19T17:05:00Z","v":2977,"vw":52.240615},{"c":52.2201,"h":52.24,"l":52.2201,"n":18,"o":52.24,"t":"2026-10-19T17:10:00Z","v":1444,"vw":52.230337},{"c":52.235,"h":52.24,"l":52.2101,"n":37,"o":52.2101,"t":"2026-10-19T17:15:00Z","v":14206,"vw":52.238006},{"c":52.23,"h":52.23,"l":52.22,"n":15,"o":52.23,"t":"2026-10-19T17:20:00Z","v":3158,"vw":52.223492},{"c":52.23,"h":52.23,"l":52.22,"n":11,"o":52.22,"t":"2026-10-19T17:25:00Z","v":614,"vw":52.22796},{"c":52.21,"h":52.24,"l":52.2,"n":28,"o":52.24,"t":"2026-10-19T17:30:00Z","v":1849,"vw":52.216073},{"c":52.1704,"h":52.23,"l":52.1704,"n":6,"o":52.23,"t":"2026-10-19T17:35:00Z","v":420,"vw":52.189142},{"c":52.2168,"h":52.24,"l":52.215,"n":7,"o":52.24,"t":"2026-10-19T17:40:00Z","v":1172,"vw":52.224283},{"c":52.229,"h":52.2299,"l":52.19,"n":84,"o":52.19,"t":"2026-10-19T17:50:00Z","v":1466,"vw":52.218921},{"c":52.21,"h":52.2299,"l":52.21,"n":11,"o":52.2299,"t":"2026-10-19T17:55:00Z","v":715,"vw":52.223222},{"c":52.2,"h":52.2,"l":52.19,"n":43,"o":52.195,"t":"2026-10-19T18:00:00Z","v":5781,"vw":52.197734},{"c":52.205,"h":52.2232,"l":52.1796,"n":20,"o":52.1796,"t":"2026-10-19T18:05:00Z","v":1980,"vw":52.198517},{"c":52.2075,"h":52.24,"l":52.205,"n":5,"o":52.24,"t":"2026-10-19T18:10:00Z","v":1066,"vw":52.23061},{"c":52.24,"h":52.24,"l":52.216,"n":14,"o":52.216,"t":"2026-10-19T18:15:00Z","v":1467,"vw":52.222106},{"c":52.23,"h":52.23,"l":52.225,"n":15,"o":52.225,"t":"2026-10-19T18:20:00Z","v":916,"vw":52.227134},{"c":52.225,"h":52.225,"l":52.225,"n":3,"o":52.225,"t":"2026-10-19T18:25:00Z","v":205,"vw":52.225},{"c":52.19,"h":52.19,"l":52.19,"n":7,"o":52.19,"t":"2026-10-19T18:30:00Z","v":340,"vw":52.19},{"c":52.17,"h":52.17,"l":52.17,"n":8,"o":52.17,"t":"2026-10-19T18:35:00Z","v":155,"vw":52.17},{"c":52.23,"h":52.23,"l":52.2,"n":23,"o":52.2,"t":"2026-10-19T18:40:00Z","v":3004,"vw":52.216726},{"c":52.2565,"h":52.2565,"l":52.255,"n":3,"o":52.255,"t":"2026-10-19T18:45:00Z","v":603,"vw":52.25525},{"c":52.2599,"h":52.26,"l":52.24,"n":20,"o":52.25,"t":"2026-10-19T18:50:00Z","v":2338,"vw":52.251753},{"c":52.24,"h":52.265,"l":52.24,"n":13,"o":52.25,"t":"2026-10-19T18:55:00Z","v":1314,"vw":52.249959},{"c":52.2792,"h":52.2792,"l":52.255,"n":13,"o":52.27,"t":"2026-10-19T19:00:00Z","v":982,"vw":52.261035},{"c":52.28,"h":52.29,"l":52.25,"n":21,"o":52.29,"t":"2026-10-19T19:05:00Z","v":717,"vw":52.275536},{"c":52.3,"h":52.3,"l":52.255,"n":4,"o":52.255,"t":"2026-10-19T19:10:00Z","v":300,"vw":52.2775},{"c":52.32,"h":52.32,"l":52.31,"n":2,"o":52.31,"t":"2026-10-19T19:15:00Z","v":400,"vw":52.315},{"c":52.33,"h":52.34,"l":52.32,"n":24,"o":52.34,"t":"2026-10-19T19:20:00Z","v":1821,"vw":52.328169},{"c":52.28,"h":52.33,"l":52.26,"n":25,"o":52.33,"t":"2026-10-19T19:25:00Z","v":2431,"vw":52.305528},{"c":52.26,"h":52.27,"l":52.23,"n":33,"o":52.26,"t":"2026-10-19T19:30:00Z","v":1145,"vw":52.252801},{"c":52.32,"h":52.32,"l":52.26,"n":33,"o":52.26,"t":"2026-10-19T19:35:00Z","v":13229,"vw":52.280038},{"c":52.32,"h":52.32,"l":52.2778,"n":12,"o":52.295,"t":"2026-10-19T19:40:00Z","v":1617,"vw":52.296424},{"c":52.32,"h":52.325,"l":52.27,"n":34,"o":52.27,"t":"2026-10-19T19:45:00Z","v":4171,"vw":52.307853},{"c":52.29,"h":52.33,"l":52.25,"n":37,"o":52.33,"t":"2026-10-19T19:50:00Z","v":1965,"vw":52.294781},{"c":52.3,"h":52.3,"l":52.27,"n":41,"o":52.28,"t":"2026-10-19T19:55:00Z","v":2502,"vw":52.291604},{"c":52.25,"h":52.25,"l":52.25,"n":12,"o":52.25,"t":"2026-10-19T20:00:00Z","v":376,"vw":52.25},{"c":52.2285,"h":52.2285,"l":52.2285,"n":1,"o":52.2285,"t":"2026-10-19T20:15:00Z","v":147,"vw":52.2285},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-20T11:20:00Z","v":200,"vw":52.5},{"c":52.1368,"h":52.1368,"l":52.1368,"n":1,"o":52.1368,"t":"2026-10-20T12:30:00Z","v":1110,"vw":52.1368},{"c":52.6662,"h":52.6662,"l":52.6662,"n":1,"o":52.6662,"t":"2026-10-20T13:25:00Z","v":950,"vw":52.6662},{"c":52.4,"h":52.68,"l":52.4,"n":72,"o":52.54,"t":"2026-10-20T13:30:00Z","v":5113,"vw":52.586433},{"c":52.345,"h":52.45,"l":52.32,"n":47,"o":52.3659,"t":"2026-10-20T13:35:00Z","v":2655,"vw":52.367052},{"c":52.395,"h":52.42,"l":52.36,"n":21,"o":52.36,"t":"2026-10-20T13:40:00Z","v":2282,"vw":52.395379},{"c":52.2,"h":52.39,"l":52.18,"n":111,"o":52.39,"t":"2026-10-20T13:45:00Z","v":19009,"vw":52.294461},{"c":52.245,"h":52.34,"l":52.23,"n":39,"o":52.25,"t":"2026-10-20T13:50:00Z","v":12570,"vw":52.320824},{"c":52.385,"h":52.4,"l":52.3213,"n":48,"o":52.36,"t":"2026-10-20T13:55:00Z","v":6371,"vw":52.373145},{"c":52.5,"h":52.5,"l":52.401,"n":38,"o":52.4999,"t":"2026-10-20T14:00:00Z","v":17757,"vw":52.419028},{"c":52.465,"h":52.4985,"l":52.465,"n":12,"o":52.4985,"t":"2026-10-20T14:05:00Z","v":2130,"vw":52.466595},{"c":52.5356,"h":52.5356,"l":52.41,"n":40,"o":52.465,"t":"2026-10-20T14:10:00Z","v":6325,"vw":52.462425},{"c":52.435,"h":52.48,"l":52.425,"n":52,"o":52.46,"t":"2026-10-20T14:15:00Z","v":6472,"vw":52.439077},{"c":52.385,"h":52.48,"l":52.385,"n":49,"o":52.43,"t":"2026-10-20T14:20:00Z","v":6760,"vw":52.439341},{"c":52.2501,"h":52.35,"l":52.2501,"n":26,"o":52.35,"t":"2026-10-20T14:25:00Z","v":4191,"vw":52.318138},{"c":52.3,"h":52.31,"l":52.25,"n":24,"o":52.25,"t":"2026-10-20T14:30:00Z","v":2629,"vw":52.288917},{"c":52.25,"h":52.28,"l":52.235,"n":32,"o":52.25,"t":"2026-10-20T14:35:00Z","v":1982,"vw":52.255935},{"c":52.1956,"h":52.23,"l":52.1956,"n":39,"o":52.215,"t":"2026-10-20T14:40:00Z","v":1309,"vw":52.210026},{"c":52.3,"h":52.3,"l":52.23,"n":34,"o":52.23,"t":"2026-10-20T14:45:00Z","v":10235,"vw":52.29218},{"c":52.25,"h":52.3331,"l":52.2,"n":22,"o":52.295,"t":"2026-10-20T14:50:00Z","v":2608,"vw":52.261631},{"c":52.3,"h":52.3,"l":52.2058,"n":42,"o":52.215,"t":"2026-10-20T14:55:00Z","v":3362,"vw":52.227817},{"c":52.299,"h":52.32,"l":52.22,"n":33,"o":52.3,"t":"2026-10-20T15:00:00Z","v":8218,"vw":52.300793},{"c":52.245,"h":52.29,"l":52.245,"n":27,"o":52.29,"t":"2026-10-20T15:05:00Z","v":1093,"vw":52.264367},{"c":52.31,"h":52.31,"l":52.2133,"n":34,"o":52.2133,"t":"2026-10-20T15:10:00Z","v":2643,"vw":52.254905},{"c":52.3,"h":52.325,"l":52.26,"n":12,"o":52.26,"t":"2026-10-20T15:15:00Z","v":721,"vw":52.290786},{"c":52.4,"h":52.42,"l":52.385,"n":22,"o":52.385,"t":"2026-10-20T15:20:00Z","v":2396,"vw":52.409744},{"c":52.44,"h":52.44,"l":52.4,"n":15,"o":52.4,"t":"2026-10-20T15:25:00Z","v":1036,"vw":52.40442},{"c":52.46,"h":52.4735,"l":52.45,"n":31,"o":52.45,"t":"2026-10-20T15:30:00Z","v":2942,"vw":52.457729},{"c":52.375,"h":52.41,"l":52.375,"n":17,"o":52.41,"t":"2026-10-20T15:35:00Z","v":1541,"vw":52.404845},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-10-20T15:40:00Z","v":500,"vw":52.41},{"c":52.39,"h":52.42,"l":52.39,"n":16,"o":52.41,"t":"2026-10-20T15:45:00Z","v":1623,"vw":52.406504},{"c":52.48,"h":52.48,"l":52.38,"n":30,"o":52.415,"t":"2026-10-20T15:50:00Z","v":5804,"vw":52.427081},{"c":52.5059,"h":52.51,"l":52.5059,"n":7,"o":52.51,"t":"2026-10-20T15:55:00Z","v":215,"vw":52.50795},{"c":52.51,"h":52.51,"l":52.51,"n":4,"o":52.51,"t":"2026-10-20T16:00:00Z","v":287,"vw":52.51},{"c":52.455,"h":52.5,"l":52.455,"n":23,"o":52.4587,"t":"2026-10-20T16:05:00Z","v":5393,"vw":52.462892},{"c":52.47,"h":52.47,"l":52.47,"n":5,"o":52.47,"t":"2026-10-20T16:15:00Z","v":143,"vw":52.47},{"c":52.48,"h":52.48,"l":52.45,"n":27,"o":52.4659,"t":"2026-10-20T16:20:00Z","v":1220,"vw":52.468341},{"c":52.4539,"h":52.54,"l":52.4539,"n":12,"o":52.54,"t":"2026-10-20T16:30:00Z","v":1383,"vw":52.480214},{"c":52.515,"h":52.52,"l":52.47,"n":35,"o":52.47,"t":"2026-10-20T16:35:00Z","v":4940,"vw":52.507611},{"c":52.5,"h":52.51,"l":52.49,"n":17,"o":52.51,"t":"2026-10-20T16:45:00Z","v":1110,"vw":52.495614},{"c":52.5,"h":52.51,"l":52.5,"n":16,"o":52.5,"t":"2026-10-20T16:55:00Z","v":1674,"vw":52.503184},{"c":52.4599,"h":52.47,"l":52.435,"n":28,"o":52.47,"t":"2026-10-20T17:00:00Z","v":2981,"vw":52.453657},{"c":52.46,"h":52.46,"l":52.46,"n":9,"o":52.46,"t":"2026-10-20T17:05:00Z","v":811,"vw":52.46},{"c":52.47,"h":52.47,"l":52.47,"n":4,"o":52.47,"t":"2026-10-20T17:10:00Z","v":131,"vw":52.47},{"c":52.44,"h":52.44,"l":52.44,"n":8,"o":52.44,"t":"2026-10-20T17:15:00Z","v":1069,"vw":52.44},{"c":52.44,"h":52.45,"l":52.425,"n":21,"o":52.425,"t":"2026-10-20T17:20:00Z","v":3127,"vw":52.441606},{"c":52.4,"h":52.4,"l":52.4,"n":6,"o":52.4,"t":"2026-10-20T17:25:00Z","v":335,"vw":52.4},{"c":52.38,"h":52.45,"l":52.38,"n":60,"o":52.44,"t":"2026-10-20T17:30:00Z","v":7817,"vw":52.412435},{"c":52.3571,"h":52.39,"l":52.35,"n":13,"o":52.35,"t":"2026-10-20T17:35:00Z","v":727,"vw":52.372043},{"c":52.42,"h":52.42,"l":52.385,"n":9,"o":52.385,"t":"2026-10-20T17:40:00Z","v":436,"vw":52.396667},{"c":52.44,"h":52.44,"l":52.39,"n":7,"o":52.39,"t":"2026-10-20T17:45:00Z","v":1372,"vw":52.435399},{"c":52.435,"h":52.45,"l":52.405,"n":79,"o":52.405,"t":"2026-10-20T17:50:00Z","v":2000,"vw":52.44271},{"c":52.4399,"h":52.469,"l":52.425,"n":37,"o":52.469,"t":"2026-10-20T17:55:00Z","v":2945,"vw":52.442103},{"c":52.435,"h":52.4405,"l":52.435,"n":4,"o":52.4405,"t":"2026-10-20T18:00:00Z","v":570,"vw":52.436937},{"c":52.49,"h":52.49,"l":52.45,"n":8,"o":52.45,"t":"2026-10-20T18:05:00Z","v":298,"vw":52.47},{"c":52.45,"h":52.49,"l":52.445,"n":18,"o":52.46,"t":"2026-10-20T18:10:00Z","v":3379,"vw":52.465263},{"c":52.43,"h":52.47,"l":52.42,"n":29,"o":52.47,"t":"2026-10-20T18:15:00Z","v":1682,"vw":52.44875},{"c":52.37,"h":52.41,"l":52.37,"n":14,"o":52.41,"t":"2026-10-20T18:20:00Z","v":515,"vw":52.38913},{"c":52.325,"h":52.36,"l":52.325,"n":22,"o":52.36,"t":"2026-10-20T18:25:00Z","v":3578,"vw":52.333701},{"c":52.35,"h":52.36,"l":52.325,"n":32,"o":52.325,"t":"2026-10-20T18:30:00Z","v":3582,"vw":52.347038},{"c":52.38,"h":52.38,"l":52.33,"n":23,"o":52.35,"t":"2026-10-20T18:35:00Z","v":1294,"vw":52.353918},{"c":52.39,"h":52.39,"l":52.3,"n":8,"o":52.3,"t":"2026-10-20T18:40:00Z","v":432,"vw":52.341549},{"c":52.3632,"h":52.38,"l":52.36,"n":25,"o":52.36,"t":"2026-10-20T18:45:00Z","v":5441,"vw":52.367154},{"c":52.37,"h":52.3801,"l":52.37,"n":11,"o":52.3801,"t":"2026-10-20T18:50:00Z","v":1675,"vw":52.379327},{"c":52.39,"h":52.39,"l":52.35,"n":23,"o":52.36,"t":"2026-10-20T18:55:00Z","v":4314,"vw":52.379011},{"c":52.41,"h":52.41,"l":52.3801,"n":9,"o":52.39,"t":"2026-10-20T19:00:00Z","v":2731,"vw":52.392759},{"c":52.44,"h":52.45,"l":52.4,"n":110,"o":52.4,"t":"2026-10-20T19:05:00Z","v":24852,"vw":52.42735},{"c":52.45,"h":52.465,"l":52.44,"n":44,"o":52.44,"t":"2026-10-20T19:10:00Z","v":9630,"vw":52.453481},{"c":52.46,"h":52.46,"l":52.46,"n":4,"o":52.46,"t":"2026-10-20T19:15:00Z","v":168,"vw":52.46},{"c":52.42,"h":52.46,"l":52.41,"n":45,"o":52.45,"t":"2026-10-20T19:20:00Z","v":5412,"vw":52.439677},{"c":52.44,"h":52.44,"l":52.37,"n":38,"o":52.4,"t":"2026-10-20T19:25:00Z","v":5508,"vw":52.425921},{"c":52.42,"h":52.42,"l":52.365,"n":20,"o":52.365,"t":"2026-10-20T19:30:00Z","v":1298,"vw":52.406386},{"c":52.43,"h":52.45,"l":52.385,"n":30,"o":52.385,"t":"2026-10-20T19:35:00Z","v":5064,"vw":52.417723},{"c":52.49,"h":52.51,"l":52.4,"n":69,"o":52.4,"t":"2026-10-20T19:40:00Z","v":13178,"vw":52.460462},{"c":52.485,"h":52.56,"l":52.485,"n":30,"o":52.5,"t":"2026-10-20T19:45:00Z","v":2238,"vw":52.517303},{"c":52.56,"h":52.59,"l":52.49,"n":33,"o":52.49,"t":"2026-10-20T19:50:00Z","v":2338,"vw":52.562273},{"c":52.65,"h":52.65,"l":52.56,"n":65,"o":52.568,"t":"2026-10-20T19:55:00Z","v":7284,"vw":52.625244},{"c":52.53,"h":52.65,"l":52.53,"n":10,"o":52.65,"t":"2026-10-20T20:00:00Z","v":1622,"vw":52.538476},{"c":52.5364,"h":52.5364,"l":52.5364,"n":2,"o":52.5364,"t":"2026-10-20T22:20:00Z","v":200,"vw":52.5364},{"c":52.5326,"h":52.5344,"l":52.53,"n":3,"o":52.5344,"t":"2026-10-20T23:50:00Z","v":3175,"vw":52.532848},{"c":52.54,"h":52.54,"l":52.54,"n":1,"o":52.54,"t":"2026-10-20T23:55:00Z","v":1700,"vw":52.54},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-10-21T11:15:00Z","v":150,"vw":52.31},{"c":52.1,"h":52.1,"l":52.1,"n":6,"o":52.1,"t":"2026-10-21T12:40:00Z","v":472,"vw":52.1},{"c":52.24,"h":52.24,"l":52.24,"n":2,"o":52.24,"t":"2026-10-21T13:15:00Z","v":166,"vw":52.24},{"c":52.12,"h":52.12,"l":52.12,"n":6,"o":52.12,"t":"2026-10-21T13:20:00Z","v":389,"vw":52.12},{"c":51.89,"h":51.94,"l":51.89,"n":13,"o":51.94,"t":"2026-10-21T13:25:00Z","v":762,"vw":51.93},{"c":52.02,"h":52.05,"l":51.84,"n":83,"o":51.91,"t":"2026-10-21T13:30:00Z","v":10469,"vw":51.944494},{"c":51.93,"h":52.12,"l":51.93,"n":84,"o":52.035,"t":"2026-10-21T13:35:00Z","v":8328,"vw":52.073565},{"c":52.095,"h":52.095,"l":51.99,"n":34,"o":51.99,"t":"2026-10-21T13:40:00Z","v":3002,"vw":52.036869},{"c":52.145,"h":52.145,"l":52.085,"n":39,"o":52.095,"t":"2026-10-21T13:45:00Z","v":4414,"vw":52.121975},{"c":52.1,"h":52.11,"l":52.0872,"n":28,"o":52.0872,"t":"2026-10-21T13:50:00Z","v":2470,"vw":52.098723},{"c":52.0899,"h":52.0899,"l":52.02,"n":22,"o":52.02,"t":"2026-10-21T13:55:00Z","v":11948,"vw":52.04517},{"c":52.11,"h":52.11,"l":52.055,"n":25,"o":52.055,"t":"2026-10-21T14:00:00Z","v":3439,"vw":52.056885},{"c":52.145,"h":52.1943,"l":52.1,"n":27,"o":52.15,"t":"2026-10-21T14:05:00Z","v":4737,"vw":52.149961},{"c":52.12,"h":52.13,"l":52.09,"n":32,"o":52.0901,"t":"2026-10-21T14:10:00Z","v":4751,"vw":52.117028},{"c":52.2099,"h":52.2099,"l":52.09,"n":39,"o":52.11,"t":"2026-10-21T14:15:00Z","v":3191,"vw":52.103597},{"c":52.0999,"h":52.196,"l":52.06,"n":27,"o":52.196,"t":"2026-10-21T14:20:00Z","v":2972,"vw":52.091611},{"c":52.1,"h":52.1,"l":52.09,"n":12,"o":52.09,"t":"2026-10-21T14:25:00Z","v":1248,"vw":52.099124},{"c":52.12,"h":52.12,"l":52.1,"n":16,"o":52.1,"t":"2026-10-21T14:30:00Z","v":1795,"vw":52.112667},{"c":52.21,"h":52.21,"l":52.16,"n":13,"o":52.16,"t":"2026-10-21T14:35:00Z","v":2406,"vw":52.171364},{"c":52.21,"h":52.22,"l":52.21,"n":25,"o":52.21,"t":"2026-10-21T14:40:00Z","v":1870,"vw":52.210625},{"c":52.27,"h":52.27,"l":52.27,"n":13,"o":52.27,"t":"2026-10-21T14:45:00Z","v":476,"vw":52.27},{"c":52.265,"h":52.265,"l":52.265,"n":5,"o":52.265,"t":"2026-10-21T14:50:00Z","v":405,"vw":52.265},{"c":52.21,"h":52.26,"l":52.2,"n":59,"o":52.25,"t":"2026-10-21T14:55:00Z","v":4604,"vw":52.229413},{"c":52.1935,"h":52.2,"l":52.175,"n":15,"o":52.175,"t":"2026-10-21T15:00:00Z","v":1636,"vw":52.196209},{"c":52.14,"h":52.195,"l":52.14,"n":9,"o":52.195,"t":"2026-10-21T15:05:00Z","v":1246,"vw":52.158333},{"c":52.15,"h":52.15,"l":52.05,"n":13,"o":52.05,"t":"2026-10-21T15:10:00Z","v":2992,"vw":52.142983},{"c":52.11,"h":52.11,"l":52.11,"n":5,"o":52.11,"t":"2026-10-21T15:15:00Z","v":200,"vw":52.11},{"c":52.18,"h":52.1928,"l":52.15,"n":24,"o":52.19,"t":"2026-10-21T15:20:00Z","v":3374,"vw":52.167702},{"c":52.125,"h":52.1848,"l":52.125,"n":45,"o":52.175,"t":"2026-10-21T15:25:00Z","v":4476,"vw":52.154609},{"c":52.1051,"h":52.14,"l":52.105,"n":14,"o":52.105,"t":"2026-10-21T15:30:00Z","v":1553,"vw":52.123229},{"c":52.1569,"h":52.1569,"l":52.105,"n":8,"o":52.105,"t":"2026-10-21T15:35:00Z","v":315,"vw":52.139003},{"c":52.185,"h":52.185,"l":52.185,"n":2,"o":52.185,"t":"2026-10-21T15:40:00Z","v":955,"vw":52.185},{"c":52.2114,"h":52.24,"l":52.18,"n":16,"o":52.21,"t":"2026-10-21T15:45:00Z","v":2739,"vw":52.222077},{"c":52.25,"h":52.27,"l":52.25,"n":6,"o":52.26,"t":"2026-10-21T15:50:00Z","v":930,"vw":52.263333},{"c":52.25,"h":52.2568,"l":52.2,"n":33,"o":52.25,"t":"2026-10-21T15:55:00Z","v":3878,"vw":52.242938},{"c":52.2,"h":52.21,"l":52.185,"n":21,"o":52.21,"t":"2026-10-21T16:00:00Z","v":2818,"vw":52.198247},{"c":52.185,"h":52.2,"l":52.185,"n":5,"o":52.2,"t":"2026-10-21T16:05:00Z","v":702,"vw":52.189286},{"c":52.185,"h":52.185,"l":52.175,"n":5,"o":52.175,"t":"2026-10-21T16:10:00Z","v":604,"vw":52.17916},{"c":52.24,"h":52.28,"l":52.1901,"n":13,"o":52.2632,"t":"2026-10-21T16:15:00Z","v":4216,"vw":52.217474},{"c":52.245,"h":52.29,"l":52.24,"n":15,"o":52.29,"t":"2026-10-21T16:20:00Z","v":1829,"vw":52.247673},{"c":52.27,"h":52.27,"l":52.24,"n":10,"o":52.25,"t":"2026-10-21T16:25:00Z","v":1248,"vw":52.25459},{"c":52.24,"h":52.28,"l":52.24,"n":21,"o":52.28,"t":"2026-10-21T16:30:00Z","v":1672,"vw":52.254},{"c":52.17,"h":52.25,"l":52.16,"n":31,"o":52.245,"t":"2026-10-21T16:35:00Z","v":3016,"vw":52.197783},{"c":52.185,"h":52.2,"l":52.16,"n":27,"o":52.16,"t":"2026-10-21T16:40:00Z","v":2538,"vw":52.18738},{"c":52.1599,"h":52.1599,"l":52.15,"n":8,"o":52.15,"t":"2026-10-21T16:45:00Z","v":1674,"vw":52.156188},{"c":52.2099,"h":52.2099,"l":52.14,"n":25,"o":52.16,"t":"2026-10-21T16:50:00Z","v":4942,"vw":52.179543},{"c":52.22,"h":52.22,"l":52.185,"n":6,"o":52.185,"t":"2026-10-21T16:55:00Z","v":2153,"vw":52.216717},{"c":52.21,"h":52.23,"l":52.2,"n":20,"o":52.215,"t":"2026-10-21T17:00:00Z","v":1379,"vw":52.211654},{"c":52.22,"h":52.22,"l":52.21,"n":11,"o":52.21,"t":"2026-10-21T17:05:00Z","v":849,"vw":52.212857},{"c":52.23,"h":52.2612,"l":52.23,"n":10,"o":52.23,"t":"2026-10-21T17:10:00Z","v":1826,"vw":52.24873},{"c":52.27,"h":52.28,"l":52.27,"n":11,"o":52.27,"t":"2026-10-21T17:20:00Z","v":1345,"vw":52.27319},{"c":52.3,"h":52.3,"l":52.2768,"n":16,"o":52.2768,"t":"2026-10-21T17:25:00Z","v":1325,"vw":52.286879},{"c":52.325,"h":52.325,"l":52.325,"n":5,"o":52.325,"t":"2026-10-21T17:30:00Z","v":157,"vw":52.325},{"c":52.3301,"h":52.35,"l":52.33,"n":45,"o":52.34,"t":"2026-10-21T17:35:00Z","v":8447,"vw":52.339192},{"c":52.355,"h":52.355,"l":52.33,"n":8,"o":52.33,"t":"2026-10-21T17:40:00Z","v":2082,"vw":52.335281},{"c":52.33,"h":52.3384,"l":52.33,"n":16,"o":52.3384,"t":"2026-10-21T17:45:00Z","v":1060,"vw":52.3324},{"c":52.32,"h":52.34,"l":52.32,"n":26,"o":52.33,"t":"2026-10-21T17:50:00Z","v":1516,"vw":52.328182},{"c":52.33,"h":52.33,"l":52.33,"n":1,"o":52.33,"t":"2026-10-21T17:55:00Z","v":185,"vw":52.33},{"c":52.32,"h":52.3401,"l":52.31,"n":38,"o":52.3401,"t":"2026-10-21T18:00:00Z","v":5250,"vw":52.322015},{"c":52.305,"h":52.305,"l":52.305,"n":2,"o":52.305,"t":"2026-10-21T18:10:00Z","v":295,"vw":52.305},{"c":52.33,"h":52.38,"l":52.33,"n":12,"o":52.37,"t":"2026-10-21T18:15:00Z","v":1433,"vw":52.349064},{"c":52.3554,"h":52.3554,"l":52.33,"n":8,"o":52.33,"t":"2026-10-21T18:20:00Z","v":1362,"vw":52.334926},{"c":52.2,"h":52.325,"l":52.2,"n":26,"o":52.325,"t":"2026-10-21T18:25:00Z","v":2248,"vw":52.233238},{"c":52.2276,"h":52.2276,"l":52.2,"n":12,"o":52.2,"t":"2026-10-21T18:30:00Z","v":4509,"vw":52.203427},{"c":52.24,"h":52.24,"l":52.212,"n":4,"o":52.212,"t":"2026-10-21T18:35:00Z","v":405,"vw":52.218948},{"c":52.2703,"h":52.2703,"l":52.225,"n":26,"o":52.225,"t":"2026-10-21T18:40:00Z","v":4436,"vw":52.236673},{"c":52.255,"h":52.255,"l":52.255,"n":8,"o":52.255,"t":"2026-10-21T18:45:00Z","v":2162,"vw":52.255},{"c":52.362,"h":52.39,"l":52.345,"n":13,"o":52.345,"t":"2026-10-21T18:50:00Z","v":1379,"vw":52.36345},{"c":52.375,"h":52.4,"l":52.375,"n":4,"o":52.4,"t":"2026-10-21T18:55:00Z","v":408,"vw":52.38125},{"c":52.4,"h":52.41,"l":52.375,"n":41,"o":52.39,"t":"2026-10-21T19:00:00Z","v":5693,"vw":52.397221},{"c":52.39,"h":52.45,"l":52.39,"n":17,"o":52.3928,"t":"2026-10-21T19:05:00Z","v":3470,"vw":52.443491},{"c":52.4151,"h":52.4151,"l":52.39,"n":6,"o":52.39,"t":"2026-10-21T19:10:00Z","v":600,"vw":52.410536},{"c":52.4,"h":52.45,"l":52.39,"n":18,"o":52.45,"t":"2026-10-21T19:15:00Z","v":1200,"vw":52.422381},{"c":52.32,"h":52.415,"l":52.32,"n":20,"o":52.415,"t":"2026-10-21T19:20:00Z","v":2224,"vw":52.343947},{"c":52.32,"h":52.32,"l":52.31,"n":4,"o":52.31,"t":"2026-10-21T19:25:00Z","v":1057,"vw":52.319052},{"c":52.245,"h":52.3,"l":52.21,"n":24,"o":52.3,"t":"2026-10-21T19:30:00Z","v":2291,"vw":52.271875},{"c":52.22,"h":52.22,"l":52.22,"n":19,"o":52.22,"t":"2026-10-21T19:35:00Z","v":1685,"vw":52.22},{"c":52.24,"h":52.27,"l":52.23,"n":27,"o":52.23,"t":"2026-10-21T19:40:00Z","v":1161,"vw":52.247726},{"c":52.175,"h":52.25,"l":52.14,"n":28,"o":52.25,"t":"2026-10-21T19:45:00Z","v":2967,"vw":52.214542},{"c":52.16,"h":52.2,"l":52.16,"n":53,"o":52.16,"t":"2026-10-21T19:50:00Z","v":8717,"vw":52.185032},{"c":52.15,"h":52.21,"l":52.15,"n":80,"o":52.17,"t":"2026-10-21T19:55:00Z","v":4464,"vw":52.172141},{"c":52.16,"h":52.16,"l":52.16,"n":11,"o":52.16,"t":"2026-10-21T20:00:00Z","v":223,"vw":52.16},{"c":52.1,"h":52.1,"l":52.1,"n":5,"o":52.1,"t":"2026-10-21T20:30:00Z","v":816,"vw":52.1},{"c":52.1,"h":52.35,"l":52.055,"n":77,"o":52.35,"t":"2026-10-22T13:30:00Z","v":8137,"vw":52.209288},{"c":51.908,"h":52.05,"l":51.895,"n":76,"o":52.05,"t":"2026-10-22T13:35:00Z","v":3852,"vw":51.978067},{"c":51.905,"h":52.0299,"l":51.885,"n":53,"o":52.005,"t":"2026-10-22T13:40:00Z","v":2582,"vw":51.959031},{"c":51.66,"h":51.88,"l":51.66,"n":72,"o":51.83,"t":"2026-10-22T13:45:00Z","v":3729,"vw":51.816054},{"c":51.425,"h":51.585,"l":51.425,"n":114,"o":51.585,"t":"2026-10-22T13:50:00Z","v":4629,"vw":51.525706},{"c":51.32,"h":51.43,"l":51.32,"n":47,"o":51.43,"t":"2026-10-22T13:55:00Z","v":3083,"vw":51.391637},{"c":51.365,"h":51.37,"l":51.295,"n":58,"o":51.37,"t":"2026-10-22T14:00:00Z","v":2674,"vw":51.337555},{"c":51.175,"h":51.34,"l":51.155,"n":112,"o":51.34,"t":"2026-10-22T14:05:00Z","v":11778,"vw":51.266327},{"c":51.336,"h":51.336,"l":51.175,"n":54,"o":51.1816,"t":"2026-10-22T14:10:00Z","v":5374,"vw":51.268517},{"c":51.38,"h":51.38,"l":51.23,"n":91,"o":51.31,"t":"2026-10-22T14:15:00Z","v":7339,"vw":51.30121},{"c":51.41,"h":51.45,"l":51.36,"n":61,"o":51.405,"t":"2026-10-22T14:20:00Z","v":5214,"vw":51.390277},{"c":51.35,"h":51.4,"l":51.31,"n":39,"o":51.4,"t":"2026-10-22T14:25:00Z","v":1808,"vw":51.361639},{"c":51.2451,"h":51.35,"l":51.23,"n":79,"o":51.35,"t":"2026-10-22T14:30:00Z","v":4081,"vw":51.249939},{"c":51.2636,"h":51.27,"l":51.26,"n":32,"o":51.27,"t":"2026-10-22T14:35:00Z","v":2597,"vw":51.265601},{"c":51.345,"h":51.39,"l":51.2851,"n":29,"o":51.2851,"t":"2026-10-22T14:40:00Z","v":1058,"vw":51.348145},{"c":51.24,"h":51.325,"l":51.23,"n":44,"o":51.31,"t":"2026-10-22T14:45:00Z","v":3708,"vw":51.269179},{"c":51.1,"h":51.27,"l":51.1,"n":92,"o":51.235,"t":"2026-10-22T14:50:00Z","v":3749,"vw":51.210501},{"c":51.11,"h":51.11,"l":51.06,"n":48,"o":51.1,"t":"2026-10-22T14:55:00Z","v":2574,"vw":51.080113},{"c":51.05,"h":51.11,"l":51.03,"n":59,"o":51.09,"t":"2026-10-22T15:00:00Z","v":3530,"vw":51.061334},{"c":51.04,"h":51.04,"l":51,"n":98,"o":51.035,"t":"2026-10-22T15:05:00Z","v":6404,"vw":51.01136},{"c":50.93,"h":51.1,"l":50.93,"n":117,"o":51.05,"t":"2026-10-22T15:10:00Z","v":11817,"vw":50.98551},{"c":50.9101,"h":50.9874,"l":50.84,"n":84,"o":50.9199,"t":"2026-10-22T15:15:00Z","v":6886,"vw":50.880881},{"c":50.84,"h":50.955,"l":50.84,"n":88,"o":50.955,"t":"2026-10-22T15:20:00Z","v":2493,"vw":50.903269},{"c":50.76,"h":50.8,"l":50.71,"n":105,"o":50.8,"t":"2026-10-22T15:25:00Z","v":2782,"vw":50.75827},{"c":50.7401,"h":50.79,"l":50.7401,"n":38,"o":50.76,"t":"2026-10-22T15:30:00Z","v":1621,"vw":50.745617},{"c":50.78,"h":50.8382,"l":50.77,"n":56,"o":50.79,"t":"2026-10-22T15:35:00Z","v":2410,"vw":50.815445},{"c":50.96,"h":50.96,"l":50.78,"n":26,"o":50.78,"t":"2026-10-22T15:40:00Z","v":913,"vw":50.886412},{"c":50.9716,"h":50.9716,"l":50.925,"n":41,"o":50.9574,"t":"2026-10-22T15:45:00Z","v":1480,"vw":50.957856},{"c":51.04,"h":51.075,"l":50.99,"n":46,"o":51.01,"t":"2026-10-22T15:50:00Z","v":4430,"vw":51.052347},{"c":51.12,"h":51.125,"l":51.02,"n":25,"o":51.04,"t":"2026-10-22T15:55:00Z","v":1874,"vw":51.065482},{"c":51.2,"h":51.2,"l":51.11,"n":15,"o":51.11,"t":"2026-10-22T16:00:00Z","v":1277,"vw":51.181622},{"c":51.265,"h":51.265,"l":51.23,"n":15,"o":51.23,"t":"2026-10-22T16:05:00Z","v":1364,"vw":51.233182},{"c":51.315,"h":51.315,"l":51.265,"n":19,"o":51.265,"t":"2026-10-22T16:10:00Z","v":887,"vw":51.30125},{"c":51.4,"h":51.4,"l":51.33,"n":14,"o":51.33,"t":"2026-10-22T16:15:00Z","v":430,"vw":51.362145},{"c":51.41,"h":51.41,"l":51.39,"n":8,"o":51.3999,"t":"2026-10-22T16:20:00Z","v":631,"vw":51.396054},{"c":51.365,"h":51.4,"l":51.3277,"n":23,"o":51.36,"t":"2026-10-22T16:25:00Z","v":6218,"vw":51.376796},{"c":51.43,"h":51.46,"l":51.38,"n":19,"o":51.41,"t":"2026-10-22T16:30:00Z","v":2090,"vw":51.421778},{"c":51.36,"h":51.39,"l":51.36,"n":10,"o":51.39,"t":"2026-10-22T16:35:00Z","v":589,"vw":51.382},{"c":51.41,"h":51.42,"l":51.395,"n":15,"o":51.4,"t":"2026-10-22T16:40:00Z","v":579,"vw":51.404},{"c":51.52,"h":51.52,"l":51.49,"n":18,"o":51.52,"t":"2026-10-22T16:45:00Z","v":1441,"vw":51.517228},{"c":51.64,"h":51.69,"l":51.6001,"n":20,"o":51.62,"t":"2026-10-22T16:50:00Z","v":3545,"vw":51.637974},{"c":51.66,"h":51.66,"l":51.65,"n":3,"o":51.65,"t":"2026-10-22T16:55:00Z","v":260,"vw":51.656},{"c":51.64,"h":51.68,"l":51.6,"n":25,"o":51.6777,"t":"2026-10-22T17:00:00Z","v":2906,"vw":51.638876},{"c":51.67,"h":51.675,"l":51.6401,"n":21,"o":51.6401,"t":"2026-10-22T17:05:00Z","v":2837,"vw":51.647986},{"c":51.65,"h":51.7,"l":51.62,"n":18,"o":51.67,"t":"2026-10-22T17:10:00Z","v":1427,"vw":51.632307},{"c":51.56,"h":51.61,"l":51.56,"n":9,"o":51.61,"t":"2026-10-22T17:20:00Z","v":998,"vw":51.579231},{"c":51.655,"h":51.655,"l":51.655,"n":5,"o":51.655,"t":"2026-10-22T17:25:00Z","v":355,"vw":51.655},{"c":51.68,"h":51.72,"l":51.665,"n":16,"o":51.665,"t":"2026-10-22T17:30:00Z","v":3568,"vw":51.677618},{"c":51.61,"h":51.715,"l":51.565,"n":23,"o":51.715,"t":"2026-10-22T17:35:00Z","v":2270,"vw":51.63233},{"c":51.615,"h":51.66,"l":51.615,"n":9,"o":51.625,"t":"2026-10-22T17:40:00Z","v":517,"vw":51.634542},{"c":51.64,"h":51.66,"l":51.64,"n":53,"o":51.66,"t":"2026-10-22T17:45:00Z","v":519,"vw":51.65},{"c":51.7743,"h":51.7743,"l":51.6801,"n":26,"o":51.74,"t":"2026-10-22T17:50:00Z","v":1462,"vw":51.734914},{"c":51.7,"h":51.7699,"l":51.67,"n":11,"o":51.7699,"t":"2026-10-22T17:55:00Z","v":1561,"vw":51.714612},{"c":51.66,"h":51.695,"l":51.6475,"n":34,"o":51.68,"t":"2026-10-22T18:00:00Z","v":4683,"vw":51.669045},{"c":51.72,"h":51.72,"l":51.65,"n":8,"o":51.66,"t":"2026-10-22T18:05:00Z","v":1516,"vw":51.711333},{"c":51.7426,"h":51.7799,"l":51.67,"n":19,"o":51.7308,"t":"2026-10-22T18:10:00Z","v":2312,"vw":51.720848},{"c":51.6817,"h":51.6817,"l":51.6817,"n":5,"o":51.6817,"t":"2026-10-22T18:15:00Z","v":222,"vw":51.6817},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-22T18:20:00Z","v":100,"vw":51.69},{"c":51.7,"h":51.7499,"l":51.7,"n":17,"o":51.7499,"t":"2026-10-22T18:25:00Z","v":1366,"vw":51.719158},{"c":51.67,"h":51.72,"l":51.6,"n":27,"o":51.68,"t":"2026-10-22T18:30:00Z","v":4263,"vw":51.678254},{"c":51.716,"h":51.716,"l":51.6725,"n":3,"o":51.6725,"t":"2026-10-22T18:35:00Z","v":329,"vw":51.702615},{"c":51.67,"h":51.67,"l":51.67,"n":5,"o":51.67,"t":"2026-10-22T18:40:00Z","v":397,"vw":51.67},{"c":51.73,"h":51.78,"l":51.7,"n":12,"o":51.7,"t":"2026-10-22T18:45:00Z","v":1612,"vw":51.715},{"c":51.72,"h":51.7957,"l":51.72,"n":14,"o":51.7957,"t":"2026-10-22T18:50:00Z","v":1020,"vw":51.758733},{"c":51.7,"h":51.74,"l":51.7,"n":8,"o":51.74,"t":"2026-10-22T18:55:00Z","v":303,"vw":51.717561},{"c":51.665,"h":51.7236,"l":51.665,"n":13,"o":51.7236,"t":"2026-10-22T19:00:00Z","v":1202,"vw":51.707467},{"c":51.745,"h":51.745,"l":51.68,"n":25,"o":51.7,"t":"2026-10-22T19:05:00Z","v":892,"vw":51.704167},{"c":51.7,"h":51.82,"l":51.7,"n":35,"o":51.78,"t":"2026-10-22T19:10:00Z","v":2092,"vw":51.750636},{"c":51.69,"h":51.715,"l":51.68,"n":17,"o":51.715,"t":"2026-10-22T19:15:00Z","v":1265,"vw":51.703964},{"c":51.74,"h":51.75,"l":51.67,"n":51,"o":51.705,"t":"2026-10-22T19:20:00Z","v":7181,"vw":51.704878},{"c":51.71,"h":51.74,"l":51.705,"n":21,"o":51.705,"t":"2026-10-22T19:25:00Z","v":2107,"vw":51.717079},{"c":51.75,"h":51.75,"l":51.73,"n":21,"o":51.73,"t":"2026-10-22T19:30:00Z","v":1561,"vw":51.743173},{"c":51.72,"h":51.785,"l":51.72,"n":15,"o":51.7301,"t":"2026-10-22T19:35:00Z","v":4274,"vw":51.730918},{"c":51.77,"h":51.78,"l":51.745,"n":16,"o":51.78,"t":"2026-10-22T19:40:00Z","v":1913,"vw":51.776234},{"c":51.755,"h":51.78,"l":51.71,"n":26,"o":51.71,"t":"2026-10-22T19:45:00Z","v":1951,"vw":51.736079},{"c":51.74,"h":51.805,"l":51.7,"n":33,"o":51.7646,"t":"2026-10-22T19:50:00Z","v":1664,"vw":51.749958},{"c":51.75,"h":51.75,"l":51.6701,"n":52,"o":51.73,"t":"2026-10-22T19:55:00Z","v":3675,"vw":51.700715},{"c":51.72,"h":51.72,"l":51.72,"n":11,"o":51.72,"t":"2026-10-22T20:00:00Z","v":128,"vw":51.72},{"c":51.6763,"h":51.6763,"l":51.6763,"n":1,"o":51.6763,"t":"2026-10-22T21:15:00Z","v":600,"vw":51.6763},{"c":51.6501,"h":51.6501,"l":51.6501,"n":1,"o":51.6501,"t":"2026-10-22T23:45:00Z","v":100,"vw":51.6501},{"c":52.3383,"h":52.3383,"l":52.3383,"n":1,"o":52.3383,"t":"2026-10-22T23:55:00Z","v":100,"vw":52.3383},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-23T11:50:00Z","v":700,"vw":51.95},{"c":52.01,"h":52.0614,"l":51.81,"n":201,"o":51.88,"t":"2026-10-23T13:30:00Z","v":35427,"vw":51.926898},{"c":51.8805,"h":52.04,"l":51.87,"n":270,"o":51.995,"t":"2026-10-23T13:35:00Z","v":33426,"vw":51.942037},{"c":52.08,"h":52.105,"l":51.9859,"n":161,"o":52,"t":"2026-10-23T13:40:00Z","v":8409,"vw":52.046186},{"c":52.14,"h":52.14,"l":52.03,"n":89,"o":52.12,"t":"2026-10-23T13:45:00Z","v":9082,"vw":52.076644},{"c":52.08,"h":52.11,"l":52.075,"n":39,"o":52.11,"t":"2026-10-23T13:50:00Z","v":1501,"vw":52.093189},{"c":52.07,"h":52.07,"l":51.9501,"n":77,"o":52.0301,"t":"2026-10-23T13:55:00Z","v":9411,"vw":51.986927},{"c":52.165,"h":52.2,"l":52.065,"n":50,"o":52.065,"t":"2026-10-23T14:00:00Z","v":19563,"vw":52.169543},{"c":52.24,"h":52.24,"l":52.175,"n":33,"o":52.175,"t":"2026-10-23T14:05:00Z","v":4297,"vw":52.203065},{"c":52.1362,"h":52.24,"l":52.1301,"n":30,"o":52.23,"t":"2026-10-23T14:10:00Z","v":3158,"vw":52.187266},{"c":52.31,"h":52.31,"l":52.21,"n":50,"o":52.21,"t":"2026-10-23T14:15:00Z","v":9095,"vw":52.295993},{"c":52.15,"h":52.35,"l":52.15,"n":43,"o":52.31,"t":"2026-10-23T14:20:00Z","v":9047,"vw":52.199596},{"c":52.31,"h":52.31,"l":52.2,"n":16,"o":52.2,"t":"2026-10-23T14:25:00Z","v":4952,"vw":52.259287},{"c":52.27,"h":52.36,"l":52.19,"n":22,"o":52.36,"t":"2026-10-23T14:30:00Z","v":1479,"vw":52.275217},{"c":52.275,"h":52.28,"l":52.275,"n":9,"o":52.28,"t":"2026-10-23T14:35:00Z","v":222,"vw":52.2775},{"c":52.45,"h":52.45,"l":52.26,"n":36,"o":52.26,"t":"2026-10-23T14:40:00Z","v":5685,"vw":52.301199},{"c":52.39,"h":52.43,"l":52.34,"n":19,"o":52.43,"t":"2026-10-23T14:45:00Z","v":4316,"vw":52.369639},{"c":52.41,"h":52.41,"l":52.3042,"n":32,"o":52.3042,"t":"2026-10-23T14:50:00Z","v":2678,"vw":52.363553},{"c":52.5,"h":52.51,"l":52.45,"n":53,"o":52.45,"t":"2026-10-23T14:55:00Z","v":5546,"vw":52.485624},{"c":52.5,"h":52.5,"l":52.49,"n":25,"o":52.5,"t":"2026-10-23T15:00:00Z","v":3909,"vw":52.491096},{"c":52.59,"h":52.59,"l":52.51,"n":45,"o":52.52,"t":"2026-10-23T15:05:00Z","v":5662,"vw":52.548189},{"c":52.6148,"h":52.6148,"l":52.57,"n":25,"o":52.5901,"t":"2026-10-23T15:10:00Z","v":2061,"vw":52.590287},{"c":52.62,"h":52.62,"l":52.6199,"n":6,"o":52.6199,"t":"2026-10-23T15:15:00Z","v":453,"vw":52.619928},{"c":52.65,"h":52.66,"l":52.63,"n":47,"o":52.63,"t":"2026-10-23T15:20:00Z","v":3607,"vw":52.651002},{"c":52.7299,"h":52.7299,"l":52.59,"n":18,"o":52.59,"t":"2026-10-23T15:25:00Z","v":1066,"vw":52.63199},{"c":52.61,"h":52.71,"l":52.59,"n":79,"o":52.7,"t":"2026-10-23T15:30:00Z","v":12364,"vw":52.648162},{"c":52.63,"h":52.68,"l":52.63,"n":5,"o":52.68,"t":"2026-10-23T15:35:00Z","v":3090,"vw":52.677727},{"c":52.64,"h":52.64,"l":52.595,"n":23,"o":52.595,"t":"2026-10-23T15:40:00Z","v":1933,"vw":52.626068},{"c":52.56,"h":52.56,"l":52.56,"n":3,"o":52.56,"t":"2026-10-23T15:45:00Z","v":121,"vw":52.56},{"c":52.62,"h":52.62,"l":52.6,"n":16,"o":52.6,"t":"2026-10-23T15:50:00Z","v":1730,"vw":52.608125},{"c":52.675,"h":52.675,"l":52.62,"n":17,"o":52.62,"t":"2026-10-23T15:55:00Z","v":2161,"vw":52.630144},{"c":52.58,"h":52.62,"l":52.58,"n":23,"o":52.62,"t":"2026-10-23T16:00:00Z","v":1903,"vw":52.60484},{"c":52.555,"h":52.5842,"l":52.5195,"n":21,"o":52.5842,"t":"2026-10-23T16:05:00Z","v":4330,"vw":52.544167},{"c":52.57,"h":52.6,"l":52.5301,"n":62,"o":52.6,"t":"2026-10-23T16:10:00Z","v":7195,"vw":52.573441},{"c":52.5756,"h":52.5756,"l":52.5369,"n":16,"o":52.5369,"t":"2026-10-23T16:15:00Z","v":923,"vw":52.563889},{"c":52.61,"h":52.65,"l":52.6,"n":52,"o":52.6,"t":"2026-10-23T16:20:00Z","v":24078,"vw":52.619615},{"c":52.645,"h":52.71,"l":52.61,"n":61,"o":52.61,"t":"2026-10-23T16:25:00Z","v":8599,"vw":52.665927},{"c":52.64,"h":52.6549,"l":52.59,"n":15,"o":52.6549,"t":"2026-10-23T16:30:00Z","v":2015,"vw":52.644726},{"c":52.63,"h":52.7099,"l":52.6,"n":32,"o":52.6,"t":"2026-10-23T16:35:00Z","v":4391,"vw":52.640791}],"history":[{"c":49.8299,"h":50.25,"l":49.79,"n":846,"o":49.93,"t":"2025-12-18T05:00:00Z","v":49855,"vw":50.03819},{"c":49.87,"h":50.23,"l":49.87,"n":590,"o":50.12,"t":"2025-12-19T05:00:00Z","v":49339,"vw":50.102687},{"c":50.3,"h":50.56,"l":50,"n":513,"o":50.56,"t":"2025-12-22T05:00:00Z","v":45203,"vw":50.122633},{"c":50.7198,"h":50.78,"l":50.28,"n":416,"o":50.73,"t":"2025-12-23T05:00:00Z","v":41381,"vw":50.584644},{"c":50.1,"h":52.44,"l":50.0125,"n":625,"o":50.55,"t":"2025-12-24T05:00:00Z","v":63052,"vw":50.122347},{"c":50.0199,"h":50.635,"l":49.9541,"n":1296,"o":50.56,"t":"2025-12-26T05:00:00Z","v":116646,"vw":50.05018},{"c":50.195,"h":50.35,"l":50.02,"n":1720,"o":50.35,"t":"2025-12-29T05:00:00Z","v":203615,"vw":50.194017},{"c":50.2955,"h":50.8,"l":50.1298,"n":2026,"o":50.8,"t":"2025-12-30T05:00:00Z","v":243881,"vw":50.274459},{"c":50.11,"h":50.7,"l":50.0061,"n":2447,"o":50.7,"t":"2025-12-31T05:00:00Z","v":210659,"vw":50.12764},{"c":50.53,"h":50.74,"l":49.86,"n":1946,"o":50.6,"t":"2026-01-02T05:00:00Z","v":188950,"vw":50.267077},{"c":50.27,"h":51.44,"l":49.39,"n":3927,"o":51.44,"t":"2026-01-05T05:00:00Z","v":278023,"vw":50.004085},{"c":49.42,"h":50.78,"l":49.15,"n":4803,"o":50.78,"t":"2026-01-06T05:00:00Z","v":297765,"vw":49.65186},{"c":49.31,"h":49.77,"l":49.22,"n":2912,"o":49.77,"t":"2026-01-07T05:00:00Z","v":214319,"vw":49.340203},{"c":49.64,"h":49.88,"l":49.4,"n":2305,"o":49.65,"t":"2026-01-08T05:00:00Z","v":176477,"vw":49.633109},{"c":49.51,"h":50.18,"l":49.3546,"n":2865,"o":50.18,"t":"2026-01-09T05:00:00Z","v":184935,"vw":49.675525},{"c":49.55,"h":49.8,"l":49.3374,"n":2686,"o":49.8,"t":"2026-01-12T05:00:00Z","v":198183,"vw":49.47805},{"c":50,"h":50.1599,"l":49.51,"n":1647,"o":49.95,"t":"2026-01-13T05:00:00Z","v":143502,"vw":49.826795},{"c":50.32,"h":50.69,"l":50.01,"n":3368,"o":50.25,"t":"2026-01-14T05:00:00Z","v":258249,"vw":50.374462},{"c":50.15,"h":50.72,"l":50.055,"n":2380,"o":50.72,"t":"2026-01-15T05:00:00Z","v":169026,"vw":50.261053},{"c":50.95,"h":51.0599,"l":50.16,"n":1922,"o":50.32,"t":"2026-01-16T05:00:00Z","v":159677,"vw":50.732972},{"c":50.82,"h":51.72,"l":50.71,"n":4185,"o":51.48,"t":"2026-01-20T05:00:00Z","v":284545,"vw":50.905241},{"c":50.64,"h":50.94,"l":50.365,"n":3032,"o":50.79,"t":"2026-01-21T05:00:00Z","v":240434,"vw":50.519286},{"c":51.19,"h":51.39,"l":50.54,"n":1530,"o":50.66,"t":"2026-01-22T05:00:00Z","v":121160,"vw":50.97331},{"c":51.4554,"h":51.66,"l":51.32,"n":2001,"o":51.42,"t":"2026-01-23T05:00:00Z","v":153318,"vw":51.458721},{"c":51.37,"h":52.13,"l":51.0301,"n":3015,"o":52.13,"t":"2026-01-26T05:00:00Z","v":257616,"vw":51.342063},{"c":51.48,"h":51.78,"l":51.32,"n":2607,"o":51.59,"t":"2026-01-27T05:00:00Z","v":194816,"vw":51.500852},{"c":52.03,"h":52.0599,"l":51.4,"n":2133,"o":51.68,"t":"2026-01-28T05:00:00Z","v":150798,"vw":51.800236},{"c":52.23,"h":52.62,"l":52.02,"n":2098,"o":52.62,"t":"2026-01-29T05:00:00Z","v":193679,"vw":52.189987},{"c":52.4,"h":52.64,"l":51.9826,"n":2259,"o":52.14,"t":"2026-01-30T05:00:00Z","v":224351,"vw":52.254714},{"c":52.04,"h":52.2292,"l":51.5814,"n":3703,"o":52.19,"t":"2026-02-02T05:00:00Z","v":310865,"vw":52.012908},{"c":52.71,"h":52.7399,"l":51.75,"n":2115,"o":52.05,"t":"2026-02-03T05:00:00Z","v":173272,"vw":52.431218},{"c":52.69,"h":52.8399,"l":52.08,"n":2860,"o":52.72,"t":"2026-02-04T05:00:00Z","v":259780,"vw":52.438614},{"c":52.695,"h":52.7636,"l":52.1001,"n":2573,"o":52.4,"t":"2026-02-05T05:00:00Z","v":199333,"vw":52.528728},{"c":53.41,"h":53.5399,"l":52.795,"n":2867,"o":52.83,"t":"2026-02-06T05:00:00Z","v":352321,"vw":53.268678},{"c":53.99,"h":53.99,"l":53.23,"n":2960,"o":53.61,"t":"2026-02-09T05:00:00Z","v":284361,"vw":53.701981},{"c":54.04,"h":54.216,"l":53.9,"n":2201,"o":54.07,"t":"2026-02-10T05:00:00Z","v":211096,"vw":54.068203},{"c":54.81,"h":54.9098,"l":54.01,"n":2744,"o":54.2,"t":"2026-02-11T05:00:00Z","v":262198,"vw":54.548845},{"c":54.78,"h":55.1799,"l":54.5489,"n":3211,"o":54.76,"t":"2026-02-12T05:00:00Z","v":350564,"vw":54.826899},{"c":55.495,"h":55.62,"l":54.59,"n":3225,"o":54.71,"t":"2026-02-13T05:00:00Z","v":345589,"vw":55.247755},{"c":55.08,"h":55.58,"l":54.6,"n":4248,"o":55.58,"t":"2026-02-17T05:00:00Z","v":396514,"vw":54.957269},{"c":54.45,"h":54.94,"l":54.21,"n":3569,"o":54.75,"t":"2026-02-18T05:00:00Z","v":326411,"vw":54.423604},{"c":54.84,"h":54.9599,"l":54.5247,"n":3456,"o":54.67,"t":"2026-02-19T05:00:00Z","v":290790,"vw":54.733066},{"c":55.01,"h":55.0999,"l":54.4526,"n":4021,"o":54.72,"t":"2026-02-20T05:00:00Z","v":386643,"vw":54.852422},{"c":55.19,"h":55.4862,"l":54.84,"n":4410,"o":55.04,"t":"2026-02-23T05:00:00Z","v":396154,"vw":55.141385},{"c":54.905,"h":55.06,"l":54.45,"n":3971,"o":55.06,"t":"2026-02-24T05:00:00Z","v":399984,"vw":54.67751},{"c":54.97,"h":55.0205,"l":54.35,"n":3179,"o":54.95,"t":"2026-02-25T05:00:00Z","v":286241,"vw":54.729641},{"c":55.48,"h":55.645,"l":54.5,"n":2178,"o":54.81,"t":"2026-02-26T05:00:00Z","v":219729,"vw":55.236399},{"c":55.57,"h":55.7851,"l":55.25,"n":3275,"o":55.52,"t":"2026-02-27T05:00:00Z","v":309657,"vw":55.513029},{"c":56.57,"h":56.8,"l":55.68,"n":3763,"o":56.48,"t":"2026-03-02T05:00:00Z","v":374460,"vw":56.4285},{"c":56.35,"h":57,"l":55.65,"n":3669,"o":57,"t":"2026-03-03T05:00:00Z","v":335203,"vw":56.183735},{"c":56.41,"h":56.48,"l":55.652,"n":2697,"o":56.03,"t":"2026-03-04T05:00:00Z","v":240832,"vw":56.119934},{"c":56.12,"h":56.55,"l":55.7,"n":3299,"o":56.53,"t":"2026-03-05T05:00:00Z","v":304586,"vw":55.999939},{"c":56.13,"h":56.35,"l":55.57,"n":2886,"o":56.35,"t":"2026-03-06T05:00:00Z","v":265344,"vw":55.974087},{"c":55.78,"h":56.34,"l":55.6,"n":3491,"o":56.34,"t":"2026-03-09T04:00:00Z","v":383393,"vw":55.912037},{"c":55.72,"h":56.14,"l":55.58,"n":2967,"o":55.9,"t":"2026-03-10T04:00:00Z","v":334961,"vw":55.819181},{"c":55.85,"h":56.02,"l":55.38,"n":2512,"o":55.62,"t":"2026-03-11T04:00:00Z","v":302887,"vw":55.684904},{"c":55.75,"h":56.3799,"l":55.57,"n":2776,"o":56.09,"t":"2026-03-12T04:00:00Z","v":307932,"vw":56.031979},{"c":55.89,"h":56.11,"l":55.3901,"n":2800,"o":55.78,"t":"2026-03-13T04:00:00Z","v":323683,"vw":55.760083},{"c":55.92,"h":56.01,"l":55.38,"n":3270,"o":55.82,"t":"2026-03-16T04:00:00Z","v":448531,"vw":55.751445},{"c":55.94,"h":56.3889,"l":55.77,"n":2741,"o":56.09,"t":"2026-03-17T04:00:00Z","v":350479,"vw":56.118057},{"c":55.2,"h":55.38,"l":54.86,"n":2592,"o":55.32,"t":"2026-03-18T04:00:00Z","v":226704,"vw":55.058088},{"c":56.11,"h":56.38,"l":55.19,"n":2669,"o":55.2,"t":"2026-03-19T04:00:00Z","v":353219,"vw":55.995326},{"c":55.78,"h":56.565,"l":55.65,"n":3615,"o":56.14,"t":"2026-03-20T04:00:00Z","v":373181,"vw":56.199969},{"c":56.35,"h":56.49,"l":55.03,"n":3271,"o":55.34,"t":"2026-03-23T04:00:00Z","v":303119,"vw":55.963399},{"c":56.96,"h":57.2965,"l":56.3901,"n":2257,"o":56.57,"t":"2026-03-24T04:00:00Z","v":285134,"vw":56.973183},{"c":56.93,"h":56.95,"l":56.45,"n":1963,"o":56.6,"t":"2026-03-25T04:00:00Z","v":181748,"vw":56.737474},{"c":57.31,"h":57.415,"l":56.85,"n":2396,"o":57.04,"t":"2026-03-26T04:00:00Z","v":372529,"vw":57.157805},{"c":57.25,"h":57.78,"l":57.14,"n":2681,"o":57.24,"t":"2026-03-27T04:00:00Z","v":509143,"vw":57.530481},{"c":56.86,"h":57.8099,"l":56.66,"n":3006,"o":57.59,"t":"2026-03-30T04:00:00Z","v":351012,"vw":57.142712},{"c":56.63,"h":57.1,"l":55.91,"n":3030,"o":57,"t":"2026-03-31T04:00:00Z","v":334769,"vw":56.502175},{"c":55.69,"h":56.27,"l":54.93,"n":4890,"o":56.23,"t":"2026-04-01T04:00:00Z","v":675936,"vw":55.338879},{"c":56.19,"h":56.55,"l":55.8,"n":2687,"o":56.55,"t":"2026-04-02T04:00:00Z","v":404931,"vw":56.243412},{"c":56.46,"h":56.52,"l":55.885,"n":2453,"o":56.13,"t":"2026-04-06T04:00:00Z","v":246763,"vw":56.254544},{"c":56.85,"h":57.1999,"l":56.302,"n":2861,"o":56.46,"t":"2026-04-07T04:00:00Z","v":383844,"vw":56.836258},{"c":56.29,"h":56.43,"l":54.6701,"n":4037,"o":55.11,"t":"2026-04-08T04:00:00Z","v":454013,"vw":55.52558},{"c":56.15,"h":57.1,"l":55.955,"n":2119,"o":56.53,"t":"2026-04-09T04:00:00Z","v":181446,"vw":56.474411},{"c":56.13,"h":56.25,"l":55.63,"n":2409,"o":56.22,"t":"2026-04-10T04:00:00Z","v":182868,"vw":55.953626},{"c":55.53,"h":56.6,"l":55.25,"n":3292,"o":56.495,"t":"2026-04-13T04:00:00Z","v":331917,"vw":55.884367},{"c":55.05,"h":55.43,"l":54.55,"n":4656,"o":55.43,"t":"2026-04-14T04:00:00Z","v":362229,"vw":54.879605},{"c":54.8,"h":55.0227,"l":54.63,"n":2836,"o":55,"t":"2026-04-15T04:00:00Z","v":255455,"vw":54.815526},{"c":54.94,"h":55.2346,"l":54.63,"n":2562,"o":54.84,"t":"2026-04-16T04:00:00Z","v":223632,"vw":54.853977},{"c":54.72,"h":55.2278,"l":53.82,"n":5916,"o":54.75,"t":"2026-04-17T04:00:00Z","v":556810,"vw":54.192165},{"c":54.84,"h":55.1994,"l":54.635,"n":3932,"o":55,"t":"2026-04-20T04:00:00Z","v":572859,"vw":54.97252},{"c":54.65,"h":55.14,"l":54.3775,"n":3560,"o":54.86,"t":"2026-04-21T04:00:00Z","v":430780,"vw":54.688503},{"c":54.44,"h":54.478,"l":54.13,"n":2798,"o":54.24,"t":"2026-04-22T04:00:00Z","v":248963,"vw":54.26949},{"c":54.77,"h":54.7899,"l":54.28,"n":2418,"o":54.41,"t":"2026-04-23T04:00:00Z","v":322844,"vw":54.545323},{"c":54.78,"h":54.81,"l":54.3,"n":3484,"o":54.5,"t":"2026-04-24T04:00:00Z","v":468940,"vw":54.568029},{"c":54.97,"h":55.38,"l":54.6001,"n":2737,"o":55,"t":"2026-04-27T04:00:00Z","v":271813,"vw":54.982201},{"c":55.79,"h":55.92,"l":55.16,"n":1982,"o":55.31,"t":"2026-04-28T04:00:00Z","v":213831,"vw":55.639227},{"c":56.38,"h":56.38,"l":55.9,"n":1846,"o":56.22,"t":"2026-04-29T04:00:00Z","v":228912,"vw":56.106293},{"c":57.68,"h":57.71,"l":55.89,"n":2537,"o":56.01,"t":"2026-04-30T04:00:00Z","v":297777,"vw":57.283557},{"c":57.59,"h":57.6985,"l":56.835,"n":2752,"o":57.46,"t":"2026-05-01T04:00:00Z","v":254601,"vw":57.365549},{"c":57.9,"h":57.95,"l":57.108,"n":2921,"o":57.48,"t":"2026-05-04T04:00:00Z","v":328403,"vw":57.690091},{"c":57.75,"h":58.07,"l":57.6,"n":2395,"o":57.71,"t":"2026-05-05T04:00:00Z","v":208547,"vw":57.899683},{"c":56.53,"h":57.4,"l":56.15,"n":4382,"o":57.4,"t":"2026-05-06T04:00:00Z","v":641532,"vw":56.598948},{"c":55.68,"h":55.84,"l":55,"n":3630,"o":55.75,"t":"2026-05-07T04:00:00Z","v":354424,"vw":55.363861},{"c":55.56,"h":55.9145,"l":55.32,"n":2783,"o":55.81,"t":"2026-05-08T04:00:00Z","v":256631,"vw":55.626119},{"c":56.32,"h":56.39,"l":55.55,"n":2861,"o":55.78,"t":"2026-05-11T04:00:00Z","v":309106,"vw":56.02066},{"c":56.7,"h":56.8,"l":56.22,"n":2306,"o":56.6,"t":"2026-05-12T04:00:00Z","v":309843,"vw":56.479996},{"c":56.84,"h":56.97,"l":56.14,"n":2102,"o":56.43,"t":"2026-05-13T04:00:00Z","v":245950,"vw":56.616396},{"c":57.7,"h":57.7,"l":56.87,"n":2070,"o":56.9,"t":"2026-05-14T04:00:00Z","v":205938,"vw":57.361926},{"c":57.85,"h":57.92,"l":57.51,"n":2956,"o":57.91,"t":"2026-05-15T04:00:00Z","v":311835,"vw":57.708464},{"c":58.13,"h":58.18,"l":57.5609,"n":3626,"o":57.86,"t":"2026-05-18T04:00:00Z","v":582903,"vw":57.940287},{"c":58.3,"h":58.47,"l":57.7,"n":3064,"o":57.98,"t":"2026-05-19T04:00:00Z","v":495610,"vw":58.113801},{"c":57.26,"h":57.905,"l":57.1,"n":2675,"o":57.38,"t":"2026-05-20T04:00:00Z","v":259951,"vw":57.45006},{"c":57.5,"h":57.725,"l":57.22,"n":2157,"o":57.46,"t":"2026-05-21T04:00:00Z","v":222672,"vw":57.46391},{"c":57.62,"h":57.7,"l":57.152,"n":2828,"o":57.4,"t":"2026-05-22T04:00:00Z","v":254063,"vw":57.459258},{"c":56.81,"h":57.54,"l":56.802,"n":4567,"o":57.27,"t":"2026-05-26T04:00:00Z","v":443913,"vw":57.105308},{"c":55.87,"h":56.435,"l":55.8,"n":3992,"o":56.3,"t":"2026-05-27T04:00:00Z","v":332890,"vw":56.109023},{"c":55.42,"h":56.219,"l":55.35,"n":3688,"o":56.16,"t":"2026-05-28T04:00:00Z","v":242243,"vw":55.687809},{"c":54.52,"h":55.53,"l":54.4901,"n":5499,"o":55.53,"t":"2026-05-29T04:00:00Z","v":483625,"vw":54.736923},{"c":54.53,"h":55.15,"l":54.53,"n":3784,"o":55,"t":"2026-06-01T04:00:00Z","v":462482,"vw":54.917114},{"c":55.39,"h":55.49,"l":54.6522,"n":2705,"o":54.72,"t":"2026-06-02T04:00:00Z","v":302117,"vw":55.248459},{"c":55.41,"h":56.06,"l":55.41,"n":2683,"o":55.75,"t":"2026-06-03T04:00:00Z","v":314482,"vw":55.793287},{"c":55.94,"h":56,"l":55.09,"n":2055,"o":55.29,"t":"2026-06-04T04:00:00Z","v":177806,"vw":55.684715},{"c":55.8,"h":56,"l":55.43,"n":2819,"o":55.78,"t":"2026-06-05T04:00:00Z","v":330146,"vw":55.726083},{"c":55.25,"h":55.9601,"l":55.25,"n":3453,"o":55.93,"t":"2026-06-08T04:00:00Z","v":394305,"vw":55.623264},{"c":55.26,"h":55.45,"l":54.8054,"n":2785,"o":55.25,"t":"2026-06-09T04:00:00Z","v":270140,"vw":55.14738},{"c":55.94,"h":56.2,"l":55.475,"n":2254,"o":55.55,"t":"2026-06-10T04:00:00Z","v":279515,"vw":55.96165},{"c":55.69,"h":56.3999,"l":55.69,"n":2287,"o":56.07,"t":"2026-06-11T04:00:00Z","v":392971,"vw":56.0892},{"c":56.16,"h":56.5799,"l":55.33,"n":2038,"o":55.69,"t":"2026-06-12T04:00:00Z","v":257231,"vw":56.185557},{"c":55.61,"h":55.8,"l":55.01,"n":6990,"o":55.66,"t":"2026-06-15T04:00:00Z","v":611561,"vw":55.554306},{"c":54.52,"h":55.08,"l":54.39,"n":20298,"o":54.6,"t":"2026-06-16T04:00:00Z","v":415465,"vw":54.726532},{"c":54.35,"h":54.75,"l":54.21,"n":6457,"o":54.5,"t":"2026-06-17T04:00:00Z","v":280911,"vw":54.413904},{"c":54.27,"h":54.4,"l":53.4,"n":6456,"o":54.34,"t":"2026-06-18T04:00:00Z","v":337951,"vw":53.950185},{"c":55.1,"h":55.1499,"l":54.1582,"n":4938,"o":54.27,"t":"2026-06-22T04:00:00Z","v":272237,"vw":54.674632},{"c":55.7,"h":55.78,"l":54.5501,"n":3635,"o":54.95,"t":"2026-06-23T04:00:00Z","v":222334,"vw":55.229032},{"c":55.34,"h":55.4299,"l":54.8663,"n":3350,"o":55.4,"t":"2026-06-24T04:00:00Z","v":221548,"vw":55.191939},{"c":55.85,"h":56.145,"l":54.95,"n":2612,"o":55,"t":"2026-06-25T04:00:00Z","v":194945,"vw":55.751105},{"c":56.07,"h":56.26,"l":55.63,"n":2468,"o":55.82,"t":"2026-06-26T04:00:00Z","v":178043,"vw":56.039755},{"c":55.44,"h":56.3494,"l":55.32,"n":5781,"o":56.18,"t":"2026-06-29T04:00:00Z","v":370835,"vw":55.669198},{"c":55.02,"h":55.7599,"l":54.98,"n":3638,"o":55.49,"t":"2026-06-30T04:00:00Z","v":310734,"vw":55.321082},{"c":54.37,"h":55,"l":54.25,"n":6178,"o":54.76,"t":"2026-07-01T04:00:00Z","v":326826,"vw":54.456211},{"c":55.05,"h":55.05,"l":54.37,"n":4505,"o":54.42,"t":"2026-07-02T04:00:00Z","v":261090,"vw":54.628808},{"c":54.77,"h":55.46,"l":54.7503,"n":6509,"o":54.96,"t":"2026-07-06T04:00:00Z","v":560286,"vw":55.089618},{"c":55.85,"h":56.015,"l":55.045,"n":4925,"o":55.41,"t":"2026-07-07T04:00:00Z","v":381445,"vw":55.614903},{"c":56.18,"h":56.32,"l":55.66,"n":8124,"o":56.2,"t":"2026-07-08T04:00:00Z","v":371028,"vw":55.979793},{"c":55.77,"h":56.22,"l":55.75,"n":5597,"o":55.82,"t":"2026-07-09T04:00:00Z","v":282757,"vw":55.983835},{"c":55.48,"h":55.88,"l":55.2,"n":3736,"o":55.88,"t":"2026-07-10T04:00:00Z","v":227314,"vw":55.478592},{"c":56.13,"h":56.2699,"l":55.69,"n":5097,"o":56.22,"t":"2026-07-13T04:00:00Z","v":503150,"vw":56.067532},{"c":56.49,"h":56.4999,"l":56.11,"n":5016,"o":56.27,"t":"2026-07-14T04:00:00Z","v":278633,"vw":56.306539},{"c":56.18,"h":56.59,"l":55.9458,"n":4002,"o":56.5,"t":"2026-07-15T04:00:00Z","v":344881,"vw":56.189491},{"c":56.42,"h":56.499,"l":55.942,"n":4318,"o":56.2,"t":"2026-07-16T04:00:00Z","v":311285,"vw":56.278634},{"c":56.25,"h":56.71,"l":56,"n":6652,"o":56.66,"t":"2026-07-17T04:00:00Z","v":379266,"vw":56.296866},{"c":56.29,"h":56.75,"l":56,"n":8821,"o":56.21,"t":"2026-07-20T04:00:00Z","v":623844,"vw":56.313265},{"c":55.86,"h":56.18,"l":55.5,"n":7380,"o":56,"t":"2026-07-21T04:00:00Z","v":415940,"vw":55.778561},{"c":55.47,"h":55.627,"l":55.1,"n":4939,"o":55.32,"t":"2026-07-22T04:00:00Z","v":272644,"vw":55.390279},{"c":55.76,"h":56.1,"l":55.42,"n":4765,"o":55.99,"t":"2026-07-23T04:00:00Z","v":318006,"vw":55.790332},{"c":55.55,"h":56.18,"l":55.55,"n":5749,"o":55.78,"t":"2026-07-24T04:00:00Z","v":448850,"vw":55.89733},{"c":54.49,"h":55.25,"l":54.31,"n":17714,"o":54.99,"t":"2026-07-27T04:00:00Z","v":703346,"vw":54.714108},{"c":53.73,"h":54.4,"l":53.61,"n":9947,"o":54.4,"t":"2026-07-28T04:00:00Z","v":523765,"vw":53.882551},{"c":53.9,"h":54.55,"l":53.77,"n":7854,"o":54.46,"t":"2026-07-29T04:00:00Z","v":280822,"vw":54.039694},{"c":54.39,"h":54.39,"l":53.655,"n":8647,"o":53.9,"t":"2026-07-30T04:00:00Z","v":292669,"vw":53.955918},{"c":54.35,"h":54.5251,"l":54.08,"n":7012,"o":54.5,"t":"2026-07-31T04:00:00Z","v":384181,"vw":54.338655},{"c":54.2,"h":54.34,"l":53.73,"n":13056,"o":54.2,"t":"2026-08-03T04:00:00Z","v":449742,"vw":54.04003},{"c":53.56,"h":53.8999,"l":53.02,"n":13713,"o":53.79,"t":"2026-08-04T04:00:00Z","v":660087,"vw":53.515603},{"c":52.9,"h":53.6,"l":52.7657,"n":12600,"o":53.57,"t":"2026-08-05T04:00:00Z","v":465328,"vw":53.013709},{"c":53.4,"h":53.7872,"l":53.181,"n":4058,"o":53.54,"t":"2026-08-06T04:00:00Z","v":234238,"vw":53.425117},{"c":52.92,"h":53.5571,"l":52.92,"n":8846,"o":53.3,"t":"2026-08-07T04:00:00Z","v":381801,"vw":53.167061},{"c":53.83,"h":53.8699,"l":53.2,"n":6025,"o":53.25,"t":"2026-08-10T04:00:00Z","v":418658,"vw":53.47595},{"c":54.15,"h":54.28,"l":53.835,"n":4774,"o":53.88,"t":"2026-08-11T04:00:00Z","v":324462,"vw":54.088447},{"c":54.36,"h":54.5751,"l":53.67,"n":6185,"o":53.73,"t":"2026-08-12T04:00:00Z","v":324199,"vw":54.283282},{"c":54.33,"h":54.5951,"l":54,"n":7223,"o":54.07,"t":"2026-08-13T04:00:00Z","v":258706,"vw":54.349058},{"c":55.02,"h":55.22,"l":54.29,"n":5721,"o":54.31,"t":"2026-08-14T04:00:00Z","v":371245,"vw":54.902121},{"c":54.99,"h":55.27,"l":54.77,"n":7302,"o":55.15,"t":"2026-08-17T04:00:00Z","v":507308,"vw":54.987255},{"c":55.65,"h":55.6884,"l":55.165,"n":5561,"o":55.17,"t":"2026-08-18T04:00:00Z","v":392434,"vw":55.501393},{"c":54.29,"h":55.21,"l":54,"n":8434,"o":55.13,"t":"2026-08-19T04:00:00Z","v":534786,"vw":54.381595},{"c":54.3,"h":54.825,"l":54.01,"n":5906,"o":54.59,"t":"2026-08-20T04:00:00Z","v":426269,"vw":54.417523},{"c":53.86,"h":54.67,"l":53.75,"n":7596,"o":54.43,"t":"2026-08-21T04:00:00Z","v":428219,"vw":54.100572},{"c":53.85,"h":54.025,"l":53.44,"n":6761,"o":53.71,"t":"2026-08-24T04:00:00Z","v":333392,"vw":53.708866},{"c":53.78,"h":54.05,"l":53.42,"n":4294,"o":53.5,"t":"2026-08-25T04:00:00Z","v":272624,"vw":53.822645},{"c":54.41,"h":54.6,"l":53.47,"n":3617,"o":53.62,"t":"2026-08-26T04:00:00Z","v":269641,"vw":54.380061},{"c":54.46,"h":54.6101,"l":53.82,"n":7408,"o":54.53,"t":"2026-08-27T04:00:00Z","v":288261,"vw":54.280076},{"c":54.28,"h":54.56,"l":54.17,"n":5534,"o":54.55,"t":"2026-08-28T04:00:00Z","v":291822,"vw":54.333225},{"c":54.94,"h":54.95,"l":54.35,"n":6339,"o":54.71,"t":"2026-08-31T04:00:00Z","v":330098,"vw":54.620514},{"c":54.94,"h":55.45,"l":54.55,"n":5963,"o":55.21,"t":"2026-09-01T04:00:00Z","v":353816,"vw":54.798194},{"c":54.89,"h":54.94,"l":54.3501,"n":8150,"o":54.86,"t":"2026-09-02T04:00:00Z","v":305058,"vw":54.689221},{"c":54.63,"h":55,"l":54.53,"n":5140,"o":55,"t":"2026-09-03T04:00:00Z","v":268762,"vw":54.799052},{"c":54.63,"h":54.64,"l":54.13,"n":6548,"o":54.41,"t":"2026-09-04T04:00:00Z","v":351725,"vw":54.417436},{"c":54.93,"h":55.02,"l":54.21,"n":8230,"o":54.7,"t":"2026-09-08T04:00:00Z","v":355875,"vw":54.69124},{"c":54.69,"h":55.25,"l":54.52,"n":4529,"o":54.98,"t":"2026-09-09T04:00:00Z","v":249853,"vw":54.795314},{"c":54.15,"h":55,"l":54.125,"n":6486,"o":54.97,"t":"2026-09-10T04:00:00Z","v":296304,"vw":54.286537},{"c":53.99,"h":54.47,"l":53.81,"n":6190,"o":54.1,"t":"2026-09-11T04:00:00Z","v":337572,"vw":54.031704},{"c":53.81,"h":54.49,"l":53.635,"n":8817,"o":54.48,"t":"2026-09-14T04:00:00Z","v":388505,"vw":53.947725},{"c":53.46,"h":54.01,"l":53.34,"n":6244,"o":53.84,"t":"2026-09-15T04:00:00Z","v":344386,"vw":53.576607},{"c":52.48,"h":53.18,"l":52.265,"n":8691,"o":52.87,"t":"2026-09-16T04:00:00Z","v":397506,"vw":52.74708},{"c":52.85,"h":53.0999,"l":52.275,"n":3812,"o":52.53,"t":"2026-09-17T04:00:00Z","v":328116,"vw":52.832613},{"c":52.81,"h":53.55,"l":52.81,"n":5261,"o":52.97,"t":"2026-09-18T04:00:00Z","v":351725,"vw":53.141164},{"c":52.73,"h":53.12,"l":52.57,"n":7004,"o":52.8,"t":"2026-09-21T04:00:00Z","v":407667,"vw":52.831555},{"c":52.13,"h":52.9799,"l":52.12,"n":6708,"o":52.48,"t":"2026-09-22T04:00:00Z","v":413590,"vw":52.436798},{"c":52.09,"h":52.725,"l":51.72,"n":7041,"o":52.32,"t":"2026-09-23T04:00:00Z","v":457043,"vw":52.305131},{"c":51.93,"h":52.355,"l":51.84,"n":5579,"o":52.31,"t":"2026-09-24T04:00:00Z","v":371069,"vw":52.060062},{"c":51.1,"h":51.8032,"l":50.7605,"n":9955,"o":51.66,"t":"2026-09-25T04:00:00Z","v":708927,"vw":51.166269},{"c":50.91,"h":51.44,"l":50.81,"n":7827,"o":51.4,"t":"2026-09-28T04:00:00Z","v":472063,"vw":51.010738},{"c":50.45,"h":50.9999,"l":50.2,"n":9798,"o":50.85,"t":"2026-09-29T04:00:00Z","v":557043,"vw":50.5293},{"c":50.21,"h":51.055,"l":50.13,"n":8189,"o":50.86,"t":"2026-09-30T04:00:00Z","v":336653,"vw":50.408824},{"c":50.66,"h":50.8748,"l":49.9198,"n":5547,"o":50.25,"t":"2026-10-01T04:00:00Z","v":336878,"vw":50.342873},{"c":51.17,"h":51.23,"l":50.21,"n":7716,"o":50.37,"t":"2026-10-02T04:00:00Z","v":348197,"vw":50.939394},{"c":51.61,"h":51.88,"l":51,"n":11119,"o":51.21,"t":"2026-10-05T04:00:00Z","v":755119,"vw":51.561772},{"c":52.17,"h":52.17,"l":51.2281,"n":6067,"o":51.5,"t":"2026-10-06T04:00:00Z","v":471034,"vw":51.780176},{"c":51.29,"h":51.96,"l":51.23,"n":7576,"o":51.96,"t":"2026-10-07T04:00:00Z","v":448474,"vw":51.542689},{"c":52.29,"h":52.3,"l":51.7175,"n":6481,"o":51.99,"t":"2026-10-08T04:00:00Z","v":299491,"vw":52.112134},{"c":52.08,"h":52.465,"l":51.91,"n":5798,"o":52,"t":"2026-10-09T04:00:00Z","v":365808,"vw":52.227924},{"c":52.56,"h":52.63,"l":52.31,"n":4546,"o":52.43,"t":"2026-10-12T04:00:00Z","v":191424,"vw":52.479943},{"c":53.12,"h":53.1299,"l":52.5,"n":3172,"o":52.82,"t":"2026-10-13T04:00:00Z","v":235137,"vw":52.778986},{"c":52.3,"h":53.25,"l":52.27,"n":3577,"o":53.25,"t":"2026-10-14T04:00:00Z","v":191222,"vw":52.531742},{"c":51.43,"h":52.375,"l":50.88,"n":5427,"o":52.34,"t":"2026-10-15T04:00:00Z","v":437824,"vw":51.412369},{"c":52.66,"h":52.71,"l":51.6,"n":3044,"o":51.6,"t":"2026-10-16T04:00:00Z","v":219107,"vw":52.182321},{"c":52.25,"h":52.75,"l":52.17,"n":2480,"o":52.57,"t":"2026-10-19T04:00:00Z","v":234239,"vw":52.329872},{"c":52.65,"h":52.68,"l":52.18,"n":2633,"o":52.54,"t":"2026-10-20T04:00:00Z","v":304279,"vw":52.40392},{"c":52.16,"h":52.45,"l":51.84,"n":2245,"o":51.91,"t":"2026-10-21T04:00:00Z","v":214225,"vw":52.187195},{"c":51.72,"h":52.35,"l":50.71,"n":3488,"o":52.35,"t":"2026-10-22T04:00:00Z","v":218693,"vw":51.431839},{"c":52.63,"h":52.7299,"l":51.81,"n":2071,"o":51.88,"t":"2026-10-23T04:00:00Z","v":262558,"vw":52.271608}],"volatilityBars":[{"c":53.19,"h":53.19,"l":53.19,"n":2,"o":53.19,"t":"2026-09-22T08:00:00Z","v":103,"vw":53.19},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-09-22T10:30:00Z","v":100,"vw":52.4},{"c":52.5901,"h":52.75,"l":52.5901,"n":7,"o":52.75,"t":"2026-09-22T11:30:00Z","v":10029,"vw":52.608856},{"c":52.52,"h":52.52,"l":52.52,"n":5,"o":52.52,"t":"2026-09-22T12:30:00Z","v":131,"vw":52.52},{"c":52.46,"h":52.49,"l":52.46,"n":7,"o":52.49,"t":"2026-09-22T13:15:00Z","v":411,"vw":52.467887},{"c":52.348,"h":52.48,"l":52.28,"n":733,"o":52.48,"t":"2026-09-22T13:30:00Z","v":53654,"vw":52.359223},{"c":52.7,"h":52.75,"l":52.35,"n":380,"o":52.39,"t":"2026-09-22T13:45:00Z","v":36175,"vw":52.468664},{"c":52.9,"h":52.94,"l":52.65,"n":194,"o":52.655,"t":"2026-09-22T14:00:00Z","v":8413,"vw":52.785716},{"c":52.85,"h":52.9799,"l":52.79,"n":158,"o":52.9294,"t":"2026-09-22T14:15:00Z","v":13114,"vw":52.886813},{"c":52.89,"h":52.89,"l":52.74,"n":142,"o":52.84,"t":"2026-09-22T14:30:00Z","v":5431,"vw":52.79479},{"c":52.8299,"h":52.97,"l":52.7565,"n":142,"o":52.9,"t":"2026-09-22T14:45:00Z","v":7525,"vw":52.837581},{"c":52.925,"h":52.925,"l":52.8,"n":90,"o":52.8,"t":"2026-09-22T15:00:00Z","v":4797,"vw":52.869614},{"c":52.8276,"h":52.905,"l":52.7801,"n":104,"o":52.905,"t":"2026-09-22T15:15:00Z","v":6116,"vw":52.851733},{"c":52.9232,"h":52.97,"l":52.815,"n":155,"o":52.815,"t":"2026-09-22T15:30:00Z","v":17527,"vw":52.902122},{"c":52.8601,"h":52.9625,"l":52.84,"n":84,"o":52.9625,"t":"2026-09-22T15:45:00Z","v":3870,"vw":52.89469},{"c":52.7813,"h":52.9299,"l":52.7501,"n":69,"o":52.86,"t":"2026-09-22T16:00:00Z","v":7464,"vw":52.834159},{"c":52.82,"h":52.8397,"l":52.7434,"n":94,"o":52.8,"t":"2026-09-22T16:15:00Z","v":7988,"vw":52.772657},{"c":52.68,"h":52.795,"l":52.67,"n":61,"o":52.795,"t":"2026-09-22T16:30:00Z","v":6034,"vw":52.707129},{"c":52.56,"h":52.68,"l":52.55,"n":84,"o":52.68,"t":"2026-09-22T16:45:00Z","v":3530,"vw":52.618562},{"c":52.45,"h":52.61,"l":52.45,"n":288,"o":52.58,"t":"2026-09-22T17:00:00Z","v":24183,"vw":52.552052},{"c":52.5399,"h":52.54,"l":52.45,"n":152,"o":52.49,"t":"2026-09-22T17:15:00Z","v":5555,"vw":52.469686},{"c":52.435,"h":52.5004,"l":52.435,"n":129,"o":52.5,"t":"2026-09-22T17:30:00Z","v":4765,"vw":52.473842},{"c":52.205,"h":52.51,"l":52.12,"n":684,"o":52.47,"t":"2026-09-22T17:45:00Z","v":50845,"vw":52.287438},{"c":52.35,"h":52.35,"l":52.21,"n":210,"o":52.21,"t":"2026-09-22T18:00:00Z","v":8113,"vw":52.287066},{"c":52.29,"h":52.33,"l":52.255,"n":164,"o":52.31,"t":"2026-09-22T18:15:00Z","v":22408,"vw":52.305496},{"c":52.235,"h":52.33,"l":52.235,"n":195,"o":52.3,"t":"2026-09-22T18:30:00Z","v":7900,"vw":52.288433},{"c":52.2001,"h":52.275,"l":52.2,"n":165,"o":52.235,"t":"2026-09-22T18:45:00Z","v":6149,"vw":52.227738},{"c":52.17,"h":52.2709,"l":52.14,"n":234,"o":52.2709,"t":"2026-09-22T19:00:00Z","v":17053,"vw":52.173029},{"c":52.15,"h":52.2492,"l":52.12,"n":294,"o":52.2,"t":"2026-09-22T19:15:00Z","v":20915,"vw":52.160028},{"c":52.2141,"h":52.2141,"l":52.12,"n":256,"o":52.145,"t":"2026-09-22T19:30:00Z","v":18472,"vw":52.152791},{"c":52.13,"h":52.1851,"l":52.1272,"n":393,"o":52.1851,"t":"2026-09-22T19:45:00Z","v":24141,"vw":52.160424},{"c":52.18,"h":52.18,"l":52.18,"n":12,"o":52.18,"t":"2026-09-22T20:00:00Z","v":117,"vw":52.18},{"c":52.2,"h":52.32,"l":52.2,"n":2,"o":52.32,"t":"2026-09-22T20:30:00Z","v":620,"vw":52.296774},{"c":52.1663,"h":52.1663,"l":52.1663,"n":1,"o":52.1663,"t":"2026-09-22T23:15:00Z","v":500,"vw":52.1663},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-09-23T11:45:00Z","v":100,"vw":52.34},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-09-23T12:00:00Z","v":115,"vw":52.2},{"c":52.24,"h":52.24,"l":52.24,"n":1,"o":52.24,"t":"2026-09-23T12:15:00Z","v":427,"vw":52.24},{"c":52.22,"h":52.22,"l":52.22,"n":1,"o":52.22,"t":"2026-09-23T12:30:00Z","v":1074,"vw":52.22},{"c":52.32,"h":52.32,"l":52.29,"n":30,"o":52.29,"t":"2026-09-23T13:15:00Z","v":1627,"vw":52.300794},{"c":52.28,"h":52.43,"l":52.1,"n":608,"o":52.32,"t":"2026-09-23T13:30:00Z","v":51344,"vw":52.279227},{"c":52.5,"h":52.545,"l":52.3,"n":242,"o":52.3,"t":"2026-09-23T13:45:00Z","v":13855,"vw":52.461581},{"c":52.61,"h":52.655,"l":52.505,"n":201,"o":52.5255,"t":"2026-09-23T14:00:00Z","v":12488,"vw":52.570633},{"c":52.665,"h":52.7179,"l":52.59,"n":164,"o":52.59,"t":"2026-09-23T14:15:00Z","v":5981,"vw":52.633713},{"c":52.62,"h":52.725,"l":52.53,"n":257,"o":52.6001,"t":"2026-09-23T14:30:00Z","v":32818,"vw":52.659937},{"c":52.455,"h":52.59,"l":52.38,"n":150,"o":52.59,"t":"2026-09-23T14:45:00Z","v":7268,"vw":52.449726},{"c":52.54,"h":52.56,"l":52.4,"n":151,"o":52.515,"t":"2026-09-23T15:00:00Z","v":11019,"vw":52.485168},{"c":52.62,"h":52.62,"l":52.455,"n":93,"o":52.5,"t":"2026-09-23T15:15:00Z","v":5103,"vw":52.51304},{"c":52.5278,"h":52.6014,"l":52.45,"n":78,"o":52.6014,"t":"2026-09-23T15:30:00Z","v":11872,"vw":52.46041},{"c":52.52,"h":52.54,"l":52.47,"n":129,"o":52.51,"t":"2026-09-23T15:45:00Z","v":6823,"vw":52.501156},{"c":52.47,"h":52.54,"l":52.42,"n":103,"o":52.5,"t":"2026-09-23T16:00:00Z","v":5426,"vw":52.509892},{"c":52.57,"h":52.57,"l":52.5,"n":88,"o":52.52,"t":"2026-09-23T16:15:00Z","v":10835,"vw":52.534967},{"c":52.5454,"h":52.6,"l":52.5,"n":250,"o":52.57,"t":"2026-09-23T16:30:00Z","v":29937,"vw":52.558113},{"c":52.37,"h":52.57,"l":52.335,"n":364,"o":52.55,"t":"2026-09-23T16:45:00Z","v":25145,"vw":52.475467},{"c":52.35,"h":52.41,"l":52.335,"n":81,"o":52.34,"t":"2026-09-23T17:00:00Z","v":3247,"vw":52.356444},{"c":52.43,"h":52.45,"l":52.29,"n":143,"o":52.335,"t":"2026-09-23T17:15:00Z","v":4353,"vw":52.373389},{"c":52.545,"h":52.56,"l":52.44,"n":235,"o":52.49,"t":"2026-09-23T17:30:00Z","v":10103,"vw":52.469466},{"c":52.5,"h":52.5699,"l":52.45,"n":311,"o":52.53,"t":"2026-09-23T17:45:00Z","v":9142,"vw":52.486533},{"c":52.385,"h":52.5,"l":52.385,"n":208,"o":52.5,"t":"2026-09-23T18:00:00Z","v":6724,"vw":52.45235},{"c":52.27,"h":52.42,"l":52.26,"n":129,"o":52.42,"t":"2026-09-23T18:15:00Z","v":11588,"vw":52.322119},{"c":52.3,"h":52.3,"l":52.235,"n":93,"o":52.299,"t":"2026-09-23T18:30:00Z","v":8307,"vw":52.260203},{"c":52.28,"h":52.28,"l":52.2001,"n":46,"o":52.28,"t":"2026-09-23T18:45:00Z","v":4755,"vw":52.247103},{"c":52.28,"h":52.28,"l":52.2001,"n":111,"o":52.235,"t":"2026-09-23T19:00:00Z","v":8908,"vw":52.216647},{"c":52.15,"h":52.26,"l":52.15,"n":114,"o":52.26,"t":"2026-09-23T19:15:00Z","v":10868,"vw":52.22142},{"c":52.189,"h":52.22,"l":52.15,"n":113,"o":52.18,"t":"2026-09-23T19:30:00Z","v":7887,"vw":52.17862},{"c":51.81,"h":52.22,"l":51.72,"n":1062,"o":52.22,"t":"2026-09-23T19:45:00Z","v":113372,"vw":51.968336},{"c":52.1,"h":52.13,"l":52.09,"n":41,"o":52.09,"t":"2026-09-23T20:00:00Z","v":11331,"vw":52.090452},{"c":51.82,"h":51.82,"l":51.82,"n":3,"o":51.82,"t":"2026-09-23T20:30:00Z","v":400,"vw":51.82},{"c":51.92,"h":52.0801,"l":51.92,"n":2,"o":52.0801,"t":"2026-09-23T20:45:00Z","v":450,"vw":51.991156},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-09-23T23:30:00Z","v":200,"vw":52.25},{"c":52.75,"h":52.75,"l":52.74,"n":63,"o":52.74,"t":"2026-09-24T11:00:00Z","v":1315,"vw":52.746667},{"c":52.94,"h":52.94,"l":52.94,"n":1,"o":52.94,"t":"2026-09-24T12:00:00Z","v":100,"vw":52.94},{"c":51.98,"h":52.355,"l":51.91,"n":444,"o":52.31,"t":"2026-09-24T13:30:00Z","v":26592,"vw":52.082998},{"c":52.1,"h":52.18,"l":52.01,"n":237,"o":52.01,"t":"2026-09-24T13:45:00Z","v":21802,"vw":52.11517},{"c":52.09,"h":52.12,"l":52,"n":216,"o":52.12,"t":"2026-09-24T14:00:00Z","v":16576,"vw":52.048147},{"c":52.05,"h":52.1849,"l":52.045,"n":180,"o":52.0638,"t":"2026-09-24T14:15:00Z","v":8856,"vw":52.105239},{"c":52.07,"h":52.07,"l":51.96,"n":238,"o":52.0594,"t":"2026-09-24T14:30:00Z","v":19231,"vw":52.027581},{"c":52.02,"h":52.1,"l":51.98,"n":173,"o":52.1,"t":"2026-09-24T14:45:00Z","v":11771,"vw":52.019614},{"c":52.12,"h":52.1795,"l":52.05,"n":383,"o":52.05,"t":"2026-09-24T15:00:00Z","v":104096,"vw":52.15283},{"c":52.2207,"h":52.2207,"l":52.125,"n":58,"o":52.125,"t":"2026-09-24T15:15:00Z","v":2727,"vw":52.157427},{"c":52.15,"h":52.21,"l":52.13,"n":96,"o":52.21,"t":"2026-09-24T15:30:00Z","v":8037,"vw":52.157821},{"c":52.14,"h":52.225,"l":52.12,"n":67,"o":52.2,"t":"2026-09-24T15:45:00Z","v":3759,"vw":52.173628},{"c":52.22,"h":52.25,"l":52.16,"n":127,"o":52.16,"t":"2026-09-24T16:00:00Z","v":16755,"vw":52.19309},{"c":51.97,"h":52.21,"l":51.84,"n":439,"o":52.21,"t":"2026-09-24T16:15:00Z","v":11985,"vw":51.955489},{"c":51.88,"h":51.9799,"l":51.8401,"n":389,"o":51.95,"t":"2026-09-24T16:30:00Z","v":19648,"vw":51.904386},{"c":52.025,"h":52.07,"l":51.85,"n":203,"o":51.865,"t":"2026-09-24T16:45:00Z","v":12162,"vw":51.90637},{"c":52.034,"h":52.07,"l":52.02,"n":39,"o":52.02,"t":"2026-09-24T17:00:00Z","v":1777,"vw":52.043337},{"c":51.94,"h":52.055,"l":51.9301,"n":117,"o":52.05,"t":"2026-09-24T17:15:00Z","v":5872,"vw":51.983662},{"c":51.98,"h":52.03,"l":51.9262,"n":139,"o":51.9262,"t":"2026-09-24T17:30:00Z","v":8717,"vw":51.974604},{"c":51.98,"h":52.015,"l":51.98,"n":142,"o":52.01,"t":"2026-09-24T17:45:00Z","v":1797,"vw":52.002526},{"c":51.98,"h":52.025,"l":51.98,"n":55,"o":52.025,"t":"2026-09-24T18:00:00Z","v":3579,"vw":52.009746},{"c":51.945,"h":51.95,"l":51.91,"n":110,"o":51.95,"t":"2026-09-24T18:15:00Z","v":3556,"vw":51.936507},{"c":51.9,"h":51.95,"l":51.85,"n":240,"o":51.94,"t":"2026-09-24T18:30:00Z","v":11428,"vw":51.896665},{"c":51.88,"h":51.915,"l":51.84,"n":54,"o":51.915,"t":"2026-09-24T18:45:00Z","v":3160,"vw":51.877259},{"c":52,"h":52,"l":51.92,"n":89,"o":51.92,"t":"2026-09-24T19:00:00Z","v":7112,"vw":51.961784},{"c":51.99,"h":52.04,"l":51.9501,"n":91,"o":52.0101,"t":"2026-09-24T19:15:00Z","v":11393,"vw":51.985816},{"c":51.98,"h":52.01,"l":51.94,"n":94,"o":51.965,"t":"2026-09-24T19:30:00Z","v":4687,"vw":51.969145},{"c":51.94,"h":52.0299,"l":51.85,"n":200,"o":52.0299,"t":"2026-09-24T19:45:00Z","v":13472,"vw":51.888333},{"c":52.5,"h":52.5,"l":51.93,"n":10,"o":51.93,"t":"2026-09-24T20:00:00Z","v":400,"vw":52.076907},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-24T20:15:00Z","v":350,"vw":52},{"c":51.82,"h":51.82,"l":51.82,"n":1,"o":51.82,"t":"2026-09-24T20:30:00Z","v":257,"vw":51.82},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-09-24T21:15:00Z","v":100,"vw":52.25},{"c":51.96,"h":51.96,"l":51.96,"n":1,"o":51.96,"t":"2026-09-24T22:00:00Z","v":200,"vw":51.96},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-09-24T23:15:00Z","v":145,"vw":51.85},{"c":51.8688,"h":51.8688,"l":51.8688,"n":1,"o":51.8688,"t":"2026-09-25T11:30:00Z","v":100,"vw":51.8688},{"c":51.98,"h":51.98,"l":51.98,"n":15,"o":51.98,"t":"2026-09-25T12:00:00Z","v":686,"vw":51.98},{"c":51.8714,"h":51.8714,"l":51.8714,"n":1,"o":51.8714,"t":"2026-09-25T12:30:00Z","v":150,"vw":51.8714},{"c":51.85,"h":51.85,"l":51.85,"n":4,"o":51.85,"t":"2026-09-25T12:45:00Z","v":1014,"vw":51.85},{"c":51.66,"h":51.75,"l":51.62,"n":105,"o":51.7,"t":"2026-09-25T13:15:00Z","v":3105,"vw":51.706333},{"c":51.65,"h":51.8032,"l":51.5201,"n":678,"o":51.66,"t":"2026-09-25T13:30:00Z","v":62933,"vw":51.650066},{"c":51.56,"h":51.675,"l":51.52,"n":554,"o":51.64,"t":"2026-09-25T13:45:00Z","v":62696,"vw":51.558919},{"c":51.43,"h":51.6599,"l":51.3301,"n":686,"o":51.57,"t":"2026-09-25T14:00:00Z","v":33320,"vw":51.445017},{"c":51.37,"h":51.52,"l":51.37,"n":371,"o":51.44,"t":"2026-09-25T14:15:00Z","v":13271,"vw":51.435042},{"c":51.33,"h":51.4426,"l":51.3,"n":321,"o":51.365,"t":"2026-09-25T14:30:00Z","v":27723,"vw":51.376827},{"c":51.18,"h":51.32,"l":51.18,"n":534,"o":51.32,"t":"2026-09-25T14:45:00Z","v":32758,"vw":51.245602},{"c":51.31,"h":51.335,"l":51.18,"n":262,"o":51.2,"t":"2026-09-25T15:00:00Z","v":31109,"vw":51.269575},{"c":51.25,"h":51.36,"l":51.21,"n":273,"o":51.3192,"t":"2026-09-25T15:15:00Z","v":20366,"vw":51.266043},{"c":51.19,"h":51.34,"l":51.18,"n":322,"o":51.25,"t":"2026-09-25T15:30:00Z","v":28083,"vw":51.243809},{"c":51.06,"h":51.242,"l":51.06,"n":475,"o":51.23,"t":"2026-09-25T15:45:00Z","v":29296,"vw":51.161605},{"c":51.01,"h":51.0799,"l":50.9756,"n":592,"o":51.05,"t":"2026-09-25T16:00:00Z","v":54585,"vw":51.019596},{"c":51.005,"h":51.0799,"l":50.93,"n":370,"o":51.0002,"t":"2026-09-25T16:15:00Z","v":28057,"vw":50.987579},{"c":50.9099,"h":51.03,"l":50.88,"n":284,"o":50.9812,"t":"2026-09-25T16:30:00Z","v":17673,"vw":50.952308},{"c":50.9,"h":51.03,"l":50.9,"n":207,"o":50.91,"t":"2026-09-25T16:45:00Z","v":11956,"vw":50.932521},{"c":50.84,"h":50.93,"l":50.77,"n":454,"o":50.92,"t":"2026-09-25T17:00:00Z","v":25116,"vw":50.833853},{"c":50.8101,"h":50.8999,"l":50.8,"n":305,"o":50.84,"t":"2026-09-25T17:15:00Z","v":27917,"vw":50.833397},{"c":50.875,"h":50.905,"l":50.8107,"n":198,"o":50.8107,"t":"2026-09-25T17:30:00Z","v":10513,"vw":50.859007},{"c":50.91,"h":50.93,"l":50.8501,"n":162,"o":50.88,"t":"2026-09-25T17:45:00Z","v":9740,"vw":50.892173},{"c":50.85,"h":50.96,"l":50.81,"n":234,"o":50.8616,"t":"2026-09-25T18:00:00Z","v":13219,"vw":50.859132},{"c":50.81,"h":50.86,"l":50.8025,"n":216,"o":50.86,"t":"2026-09-25T18:15:00Z","v":15676,"vw":50.826108},{"c":50.815,"h":50.84,"l":50.7605,"n":331,"o":50.81,"t":"2026-09-25T18:30:00Z","v":25480,"vw":50.787701},{"c":50.88,"h":50.88,"l":50.8,"n":191,"o":50.816,"t":"2026-09-25T18:45:00Z","v":10637,"vw":50.823822},{"c":50.9799,"h":50.9799,"l":50.8201,"n":308,"o":50.915,"t":"2026-09-25T19:00:00Z","v":23916,"vw":50.893104},{"c":50.92,"h":50.9896,"l":50.85,"n":249,"o":50.96,"t":"2026-09-25T19:15:00Z","v":20922,"vw":50.923885},{"c":51,"h":51.01,"l":50.93,"n":197,"o":50.93,"t":"2026-09-25T19:30:00Z","v":25881,"vw":50.956194},{"c":51.01,"h":51.2,"l":51,"n":285,"o":51.04,"t":"2026-09-25T19:45:00Z","v":33086,"vw":51.081097},{"c":51.1,"h":51.1,"l":51.1,"n":9,"o":51.1,"t":"2026-09-25T20:00:00Z","v":215,"vw":51.1},{"c":51.78,"h":51.78,"l":51.78,"n":1,"o":51.78,"t":"2026-09-25T21:00:00Z","v":100,"vw":51.78},{"c":51.49,"h":51.49,"l":51.49,"n":2,"o":51.49,"t":"2026-09-25T21:45:00Z","v":1000,"vw":51.49},{"c":51.5989,"h":51.5989,"l":51.5989,"n":3,"o":51.5989,"t":"2026-09-28T11:00:00Z","v":410,"vw":51.5989},{"c":51.5458,"h":51.5458,"l":51.29,"n":11,"o":51.29,"t":"2026-09-28T12:30:00Z","v":2000,"vw":51.4254},{"c":51.48,"h":51.48,"l":51.48,"n":5,"o":51.48,"t":"2026-09-28T12:45:00Z","v":500,"vw":51.48},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-09-28T13:00:00Z","v":500,"vw":51.45},{"c":51.45,"h":51.45,"l":51.3544,"n":47,"o":51.3544,"t":"2026-09-28T13:15:00Z","v":4261,"vw":51.393487},{"c":51.13,"h":51.44,"l":50.9,"n":742,"o":51.4,"t":"2026-09-28T13:30:00Z","v":110507,"vw":51.080393},{"c":51.12,"h":51.22,"l":51.02,"n":348,"o":51.13,"t":"2026-09-28T13:45:00Z","v":23862,"vw":51.107821},{"c":51,"h":51.1399,"l":50.98,"n":308,"o":51.1,"t":"2026-09-28T14:00:00Z","v":19590,"vw":51.043031},{"c":50.89,"h":51.03,"l":50.83,"n":301,"o":51.03,"t":"2026-09-28T14:15:00Z","v":42378,"vw":50.884745},{"c":50.87,"h":50.9546,"l":50.81,"n":412,"o":50.89,"t":"2026-09-28T14:30:00Z","v":31534,"vw":50.886655},{"c":50.96,"h":50.97,"l":50.87,"n":351,"o":50.87,"t":"2026-09-28T14:45:00Z","v":24548,"vw":50.91734},{"c":50.9035,"h":50.95,"l":50.9035,"n":44,"o":50.91,"t":"2026-09-28T15:00:00Z","v":1452,"vw":50.935508},{"c":50.94,"h":50.97,"l":50.92,"n":166,"o":50.92,"t":"2026-09-28T15:15:00Z","v":4874,"vw":50.942088},{"c":51.04,"h":51.04,"l":50.91,"n":178,"o":50.92,"t":"2026-09-28T15:30:00Z","v":10282,"vw":50.986882},{"c":51.0599,"h":51.15,"l":51.0001,"n":241,"o":51.0001,"t":"2026-09-28T15:45:00Z","v":12690,"vw":51.07724},{"c":51.03,"h":51.075,"l":51.01,"n":354,"o":51.06,"t":"2026-09-28T16:00:00Z","v":22188,"vw":51.043002},{"c":50.93,"h":51.05,"l":50.88,"n":339,"o":51.02,"t":"2026-09-28T16:15:00Z","v":16651,"vw":51.000222},{"c":51.025,"h":51.04,"l":50.93,"n":223,"o":50.96,"t":"2026-09-28T16:30:00Z","v":6560,"vw":50.975049},{"c":51.18,"h":51.18,"l":51.03,"n":155,"o":51.08,"t":"2026-09-28T16:45:00Z","v":9674,"vw":51.11059},{"c":51.05,"h":51.165,"l":51.02,"n":207,"o":51.16,"t":"2026-09-28T17:00:00Z","v":10365,"vw":51.135987},{"c":51.025,"h":51.025,"l":50.96,"n":119,"o":50.975,"t":"2026-09-28T17:15:00Z","v":5549,"vw":50.990521},{"c":50.97,"h":50.985,"l":50.91,"n":126,"o":50.91,"t":"2026-09-28T17:30:00Z","v":4225,"vw":50.953113},{"c":51.06,"h":51.06,"l":50.93,"n":259,"o":50.99,"t":"2026-09-28T17:45:00Z","v":5744,"vw":51.001823},{"c":51.04,"h":51.095,"l":51.03,"n":100,"o":51.095,"t":"2026-09-28T18:00:00Z","v":3642,"vw":51.051957},{"c":50.96,"h":51.05,"l":50.96,"n":191,"o":51.04,"t":"2026-09-28T18:15:00Z","v":7795,"vw":50.996064},{"c":50.93,"h":50.9599,"l":50.91,"n":133,"o":50.945,"t":"2026-09-28T18:30:00Z","v":4386,"vw":50.932624},{"c":51.02,"h":51.02,"l":50.92,"n":204,"o":50.93,"t":"2026-09-28T18:45:00Z","v":15740,"vw":50.943038},{"c":50.98,"h":51.015,"l":50.97,"n":80,"o":50.98,"t":"2026-09-28T19:00:00Z","v":2483,"vw":50.980336},{"c":50.91,"h":50.9806,"l":50.9,"n":219,"o":50.97,"t":"2026-09-28T19:15:00Z","v":18951,"vw":50.945839},{"c":51.08,"h":51.08,"l":50.9247,"n":199,"o":50.954,"t":"2026-09-28T19:30:00Z","v":17842,"vw":51.033018},{"c":50.91,"h":51.11,"l":50.91,"n":284,"o":51.07,"t":"2026-09-28T19:45:00Z","v":21367,"vw":51.038111},{"c":50.91,"h":50.91,"l":50.91,"n":10,"o":50.91,"t":"2026-09-28T20:00:00Z","v":256,"vw":50.91},{"c":51.05,"h":51.05,"l":51.05,"n":1,"o":51.05,"t":"2026-09-28T22:00:00Z","v":100,"vw":51.05},{"c":51.02,"h":51.02,"l":51.02,"n":4,"o":51.02,"t":"2026-09-29T11:30:00Z","v":200,"vw":51.02},{"c":50.73,"h":50.73,"l":50.73,"n":1,"o":50.73,"t":"2026-09-29T12:30:00Z","v":100,"vw":50.73},{"c":50.99,"h":50.99,"l":50.95,"n":2,"o":50.95,"t":"2026-09-29T13:00:00Z","v":1100,"vw":50.986364},{"c":50.82,"h":50.82,"l":50.73,"n":66,"o":50.75,"t":"2026-09-29T13:15:00Z","v":905,"vw":50.7571},{"c":50.785,"h":50.85,"l":50.43,"n":830,"o":50.85,"t":"2026-09-29T13:30:00Z","v":50964,"vw":50.667908},{"c":50.86,"h":50.865,"l":50.72,"n":271,"o":50.835,"t":"2026-09-29T13:45:00Z","v":13323,"vw":50.800887},{"c":50.92,"h":50.9999,"l":50.825,"n":210,"o":50.88,"t":"2026-09-29T14:00:00Z","v":18530,"vw":50.898719},{"c":50.94,"h":50.9832,"l":50.9,"n":110,"o":50.9,"t":"2026-09-29T14:15:00Z","v":7918,"vw":50.923103},{"c":50.75,"h":50.9502,"l":50.6903,"n":264,"o":50.94,"t":"2026-09-29T14:30:00Z","v":22869,"vw":50.845578},{"c":50.695,"h":50.72,"l":50.6401,"n":129,"o":50.7113,"t":"2026-09-29T14:45:00Z","v":13310,"vw":50.674225},{"c":50.635,"h":50.72,"l":50.6,"n":158,"o":50.72,"t":"2026-09-29T15:00:00Z","v":19401,"vw":50.625718},{"c":50.58,"h":50.7199,"l":50.57,"n":172,"o":50.639,"t":"2026-09-29T15:15:00Z","v":21300,"vw":50.620252},{"c":50.59,"h":50.59,"l":50.54,"n":166,"o":50.582,"t":"2026-09-29T15:30:00Z","v":16359,"vw":50.565012},{"c":50.55,"h":50.63,"l":50.55,"n":237,"o":50.6049,"t":"2026-09-29T15:45:00Z","v":17659,"vw":50.592851},{"c":50.6284,"h":50.66,"l":50.55,"n":197,"o":50.56,"t":"2026-09-29T16:00:00Z","v":30082,"vw":50.587628},{"c":50.6,"h":50.62,"l":50.55,"n":127,"o":50.59,"t":"2026-09-29T16:15:00Z","v":6635,"vw":50.579173},{"c":50.545,"h":50.6532,"l":50.5,"n":305,"o":50.61,"t":"2026-09-29T16:30:00Z","v":26621,"vw":50.546836},{"c":50.475,"h":50.5698,"l":50.47,"n":302,"o":50.545,"t":"2026-09-29T16:45:00Z","v":22914,"vw":50.487485},{"c":50.45,"h":50.5299,"l":50.42,"n":223,"o":50.47,"t":"2026-09-29T17:00:00Z","v":16040,"vw":50.465451},{"c":50.415,"h":50.45,"l":50.4,"n":272,"o":50.445,"t":"2026-09-29T17:15:00Z","v":11669,"vw":50.430452},{"c":50.43,"h":50.47,"l":50.4,"n":589,"o":50.4,"t":"2026-09-29T17:30:00Z","v":20257,"vw":50.433119},{"c":50.405,"h":50.47,"l":50.3971,"n":341,"o":50.4412,"t":"2026-09-29T17:45:00Z","v":16038,"vw":50.43952},{"c":50.425,"h":50.48,"l":50.33,"n":296,"o":50.42,"t":"2026-09-29T18:00:00Z","v":13971,"vw":50.387477},{"c":50.345,"h":50.4599,"l":50.3301,"n":548,"o":50.435,"t":"2026-09-29T18:15:00Z","v":26052,"vw":50.423605},{"c":50.3296,"h":50.36,"l":50.2813,"n":485,"o":50.33,"t":"2026-09-29T18:30:00Z","v":20961,"vw":50.306695},{"c":50.22,"h":50.33,"l":50.2,"n":480,"o":50.33,"t":"2026-09-29T18:45:00Z","v":36579,"vw":50.250529},{"c":50.325,"h":50.35,"l":50.225,"n":506,"o":50.225,"t":"2026-09-29T19:00:00Z","v":29267,"vw":50.290142},{"c":50.41,"h":50.41,"l":50.3,"n":476,"o":50.325,"t":"2026-09-29T19:15:00Z","v":22536,"vw":50.356883},{"c":50.42,"h":50.48,"l":50.36,"n":237,"o":50.41,"t":"2026-09-29T19:30:00Z","v":17669,"vw":50.433678},{"c":50.45,"h":50.52,"l":50.4197,"n":442,"o":50.45,"t":"2026-09-29T19:45:00Z","v":23170,"vw":50.475538},{"c":50.32,"h":50.32,"l":50.32,"n":3,"o":50.32,"t":"2026-09-29T20:15:00Z","v":180,"vw":50.32},{"c":50.44,"h":50.44,"l":50.44,"n":2,"o":50.44,"t":"2026-09-29T22:15:00Z","v":500,"vw":50.44},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-09-29T22:30:00Z","v":139,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-09-29T22:45:00Z","v":250,"vw":50.35},{"c":50.3585,"h":50.3585,"l":50.3585,"n":1,"o":50.3585,"t":"2026-09-29T23:00:00Z","v":200,"vw":50.3585},{"c":50.3553,"h":50.41,"l":50.3553,"n":52,"o":50.41,"t":"2026-09-29T23:30:00Z","v":1299,"vw":50.379611},{"c":50.45,"h":50.45,"l":50.45,"n":8,"o":50.45,"t":"2026-09-30T11:15:00Z","v":526,"vw":50.45},{"c":50.55,"h":50.55,"l":50.5,"n":26,"o":50.5,"t":"2026-09-30T11:30:00Z","v":1523,"vw":50.530008},{"c":50.51,"h":50.51,"l":50.51,"n":4,"o":50.51,"t":"2026-09-30T12:30:00Z","v":115,"vw":50.51},{"c":50.9,"h":50.9396,"l":50.79,"n":9,"o":50.9396,"t":"2026-09-30T13:15:00Z","v":544,"vw":50.876578},{"c":50.84,"h":51.055,"l":50.69,"n":403,"o":50.86,"t":"2026-09-30T13:30:00Z","v":32540,"vw":50.899174},{"c":50.8,"h":50.83,"l":50.7102,"n":113,"o":50.77,"t":"2026-09-30T13:45:00Z","v":10118,"vw":50.764631},{"c":50.6299,"h":50.765,"l":50.5732,"n":143,"o":50.71,"t":"2026-09-30T14:00:00Z","v":6568,"vw":50.636665},{"c":50.66,"h":50.66,"l":50.565,"n":101,"o":50.63,"t":"2026-09-30T14:15:00Z","v":7787,"vw":50.603888},{"c":50.375,"h":50.565,"l":50.34,"n":323,"o":50.565,"t":"2026-09-30T14:30:00Z","v":12717,"vw":50.480333},{"c":50.38,"h":50.415,"l":50.3016,"n":294,"o":50.34,"t":"2026-09-30T14:45:00Z","v":8326,"vw":50.350123},{"c":50.41,"h":50.45,"l":50.335,"n":276,"o":50.34,"t":"2026-09-30T15:00:00Z","v":5362,"vw":50.383871},{"c":50.42,"h":50.47,"l":50.37,"n":249,"o":50.3701,"t":"2026-09-30T15:15:00Z","v":17868,"vw":50.434476},{"c":50.39,"h":50.4836,"l":50.335,"n":301,"o":50.445,"t":"2026-09-30T15:30:00Z","v":12951,"vw":50.391152},{"c":50.325,"h":50.4,"l":50.3,"n":164,"o":50.35,"t":"2026-09-30T15:45:00Z","v":12576,"vw":50.361728},{"c":50.47,"h":50.47,"l":50.3292,"n":345,"o":50.36,"t":"2026-09-30T16:00:00Z","v":20215,"vw":50.368501},{"c":50.43,"h":50.43,"l":50.3887,"n":183,"o":50.4,"t":"2026-09-30T16:15:00Z","v":19435,"vw":50.405363},{"c":50.4488,"h":50.4488,"l":50.3331,"n":165,"o":50.41,"t":"2026-09-30T16:30:00Z","v":7542,"vw":50.385966},{"c":50.38,"h":50.41,"l":50.345,"n":130,"o":50.395,"t":"2026-09-30T16:45:00Z","v":4366,"vw":50.380428},{"c":50.34,"h":50.355,"l":50.3,"n":140,"o":50.355,"t":"2026-09-30T17:00:00Z","v":4023,"vw":50.319771},{"c":50.3,"h":50.32,"l":50.26,"n":276,"o":50.3,"t":"2026-09-30T17:15:00Z","v":4907,"vw":50.301429},{"c":50.285,"h":50.33,"l":50.25,"n":239,"o":50.29,"t":"2026-09-30T17:30:00Z","v":12259,"vw":50.284274},{"c":50.365,"h":50.38,"l":50.25,"n":297,"o":50.3,"t":"2026-09-30T17:45:00Z","v":8803,"vw":50.312972},{"c":50.31,"h":50.44,"l":50.29,"n":113,"o":50.4,"t":"2026-09-30T18:00:00Z","v":6449,"vw":50.371566},{"c":50.175,"h":50.27,"l":50.16,"n":396,"o":50.26,"t":"2026-09-30T18:15:00Z","v":26150,"vw":50.216067},{"c":50.1675,"h":50.21,"l":50.13,"n":177,"o":50.17,"t":"2026-09-30T18:30:00Z","v":18602,"vw":50.167261},{"c":50.27,"h":50.27,"l":50.14,"n":361,"o":50.17,"t":"2026-09-30T18:45:00Z","v":14128,"vw":50.184753},{"c":50.27,"h":50.34,"l":50.24,"n":282,"o":50.24,"t":"2026-09-30T19:00:00Z","v":13802,"vw":50.276491},{"c":50.21,"h":50.3099,"l":50.2001,"n":337,"o":50.27,"t":"2026-09-30T19:15:00Z","v":10909,"vw":50.253961},{"c":50.29,"h":50.295,"l":50.1649,"n":320,"o":50.2,"t":"2026-09-30T19:30:00Z","v":13743,"vw":50.221293},{"c":50.21,"h":50.3,"l":50.19,"n":229,"o":50.25,"t":"2026-09-30T19:45:00Z","v":8259,"vw":50.225793},{"c":50.5,"h":50.5,"l":50.14,"n":3,"o":50.14,"t":"2026-09-30T20:15:00Z","v":561,"vw":50.319037},{"c":50.2027,"h":50.2027,"l":50.2027,"n":1,"o":50.2027,"t":"2026-09-30T20:30:00Z","v":225,"vw":50.2027},{"c":50.2,"h":50.2,"l":50.2,"n":3,"o":50.2,"t":"2026-10-01T10:30:00Z","v":102,"vw":50.2},{"c":50.48,"h":50.48,"l":50.48,"n":3,"o":50.48,"t":"2026-10-01T12:00:00Z","v":600,"vw":50.48},{"c":49.97,"h":50.25,"l":49.9198,"n":934,"o":50.25,"t":"2026-10-01T13:30:00Z","v":51847,"vw":50.011726},{"c":50.04,"h":50.145,"l":49.9827,"n":404,"o":49.99,"t":"2026-10-01T13:45:00Z","v":31342,"vw":50.064549},{"c":50.25,"h":50.25,"l":50,"n":351,"o":50.025,"t":"2026-10-01T14:00:00Z","v":17554,"vw":50.101331},{"c":50.2,"h":50.36,"l":50.2,"n":241,"o":50.25,"t":"2026-10-01T14:15:00Z","v":25808,"vw":50.26436},{"c":50.2999,"h":50.35,"l":50.16,"n":196,"o":50.22,"t":"2026-10-01T14:30:00Z","v":14787,"vw":50.220497},{"c":50.36,"h":50.4,"l":50.21,"n":244,"o":50.265,"t":"2026-10-01T14:45:00Z","v":28432,"vw":50.299389},{"c":50.38,"h":50.43,"l":50.27,"n":124,"o":50.3481,"t":"2026-10-01T15:00:00Z","v":13080,"vw":50.380514},{"c":50.335,"h":50.445,"l":50.335,"n":68,"o":50.37,"t":"2026-10-01T15:15:00Z","v":6897,"vw":50.389806},{"c":50.38,"h":50.38,"l":50.25,"n":232,"o":50.38,"t":"2026-10-01T15:30:00Z","v":10556,"vw":50.333859},{"c":50.5433,"h":50.5433,"l":50.4,"n":159,"o":50.4,"t":"2026-10-01T15:45:00Z","v":19667,"vw":50.461417},{"c":50.45,"h":50.5538,"l":50.43,"n":105,"o":50.47,"t":"2026-10-01T16:00:00Z","v":7055,"vw":50.4865},{"c":50.58,"h":50.58,"l":50.42,"n":47,"o":50.435,"t":"2026-10-01T16:15:00Z","v":3214,"vw":50.510067},{"c":50.65,"h":50.65,"l":50.5201,"n":37,"o":50.6148,"t":"2026-10-01T16:30:00Z","v":12775,"vw":50.547396},{"c":50.63,"h":50.685,"l":50.63,"n":51,"o":50.685,"t":"2026-10-01T16:45:00Z","v":7415,"vw":50.638351},{"c":50.6163,"h":50.6623,"l":50.58,"n":74,"o":50.59,"t":"2026-10-01T17:00:00Z","v":4680,"vw":50.627096},{"c":50.615,"h":50.6499,"l":50.542,"n":78,"o":50.6459,"t":"2026-10-01T17:15:00Z","v":8380,"vw":50.588931},{"c":50.66,"h":50.71,"l":50.6089,"n":157,"o":50.6548,"t":"2026-10-01T17:30:00Z","v":8148,"vw":50.63126},{"c":50.83,"h":50.83,"l":50.69,"n":123,"o":50.69,"t":"2026-10-01T17:45:00Z","v":5869,"vw":50.786131},{"c":50.765,"h":50.8748,"l":50.765,"n":87,"o":50.8748,"t":"2026-10-01T18:00:00Z","v":3944,"vw":50.804747},{"c":50.6486,"h":50.78,"l":50.6486,"n":95,"o":50.7451,"t":"2026-10-01T18:15:00Z","v":7228,"vw":50.744483},{"c":50.61,"h":50.67,"l":50.56,"n":39,"o":50.67,"t":"2026-10-01T18:30:00Z","v":3029,"vw":50.609561},{"c":50.595,"h":50.69,"l":50.5905,"n":52,"o":50.66,"t":"2026-10-01T18:45:00Z","v":1970,"vw":50.651619},{"c":50.7,"h":50.7,"l":50.57,"n":115,"o":50.635,"t":"2026-10-01T19:00:00Z","v":9638,"vw":50.625174},{"c":50.675,"h":50.7207,"l":50.64,"n":157,"o":50.7,"t":"2026-10-01T19:15:00Z","v":5986,"vw":50.686211},{"c":50.6689,"h":50.71,"l":50.6,"n":68,"o":50.67,"t":"2026-10-01T19:30:00Z","v":5865,"vw":50.622345},{"c":50.75,"h":50.82,"l":50.65,"n":305,"o":50.6999,"t":"2026-10-01T19:45:00Z","v":12728,"vw":50.736035},{"c":51,"h":51.0268,"l":50.66,"n":17,"o":50.66,"t":"2026-10-01T20:00:00Z","v":670,"vw":50.897379},{"c":50.63,"h":50.66,"l":50.63,"n":13,"o":50.66,"t":"2026-10-01T21:30:00Z","v":652,"vw":50.638469},{"c":50.5,"h":50.5,"l":50.5,"n":9,"o":50.5,"t":"2026-10-02T11:00:00Z","v":696,"vw":50.5},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-02T11:45:00Z","v":150,"vw":51.1},{"c":50.874,"h":50.874,"l":50.874,"n":2,"o":50.874,"t":"2026-10-02T13:00:00Z","v":104,"vw":50.874},{"c":50.31,"h":50.31,"l":50.31,"n":2,"o":50.31,"t":"2026-10-02T13:15:00Z","v":400,"vw":50.31},{"c":50.9,"h":50.9,"l":50.21,"n":653,"o":50.37,"t":"2026-10-02T13:30:00Z","v":47868,"vw":50.451946},{"c":51.0599,"h":51.13,"l":50.85,"n":370,"o":50.85,"t":"2026-10-02T13:45:00Z","v":25000,"vw":51.038627},{"c":50.86,"h":51.005,"l":50.83,"n":201,"o":51.005,"t":"2026-10-02T14:00:00Z","v":7817,"vw":50.902325},{"c":51.07,"h":51.07,"l":50.88,"n":424,"o":50.88,"t":"2026-10-02T14:15:00Z","v":27044,"vw":50.965898},{"c":51.05,"h":51.12,"l":50.95,"n":261,"o":50.98,"t":"2026-10-02T14:30:00Z","v":23740,"vw":51.000992},{"c":51.02,"h":51.155,"l":51.02,"n":200,"o":51.1205,"t":"2026-10-02T14:45:00Z","v":9130,"vw":51.114357},{"c":51.0499,"h":51.05,"l":50.95,"n":272,"o":51.05,"t":"2026-10-02T15:00:00Z","v":13577,"vw":51.001222},{"c":50.85,"h":51.03,"l":50.82,"n":441,"o":51.01,"t":"2026-10-02T15:15:00Z","v":12632,"vw":50.917392},{"c":50.925,"h":50.9314,"l":50.9,"n":43,"o":50.9314,"t":"2026-10-02T15:30:00Z","v":824,"vw":50.908583},{"c":50.82,"h":50.9631,"l":50.82,"n":170,"o":50.86,"t":"2026-10-02T15:45:00Z","v":14869,"vw":50.879827},{"c":50.8878,"h":50.8999,"l":50.84,"n":127,"o":50.855,"t":"2026-10-02T16:00:00Z","v":5659,"vw":50.864847},{"c":50.9699,"h":50.9699,"l":50.85,"n":229,"o":50.87,"t":"2026-10-02T16:15:00Z","v":7496,"vw":50.903513},{"c":50.87,"h":50.95,"l":50.83,"n":137,"o":50.945,"t":"2026-10-02T16:30:00Z","v":6064,"vw":50.876871},{"c":50.95,"h":50.95,"l":50.8701,"n":185,"o":50.8701,"t":"2026-10-02T16:45:00Z","v":5214,"vw":50.917167},{"c":50.95,"h":51.0299,"l":50.95,"n":174,"o":50.95,"t":"2026-10-02T17:00:00Z","v":10156,"vw":50.967108},{"c":50.92,"h":50.9944,"l":50.9,"n":115,"o":50.965,"t":"2026-10-02T17:15:00Z","v":6565,"vw":50.932585},{"c":50.99,"h":50.99,"l":50.895,"n":182,"o":50.905,"t":"2026-10-02T17:30:00Z","v":5223,"vw":50.923796},{"c":51.01,"h":51.03,"l":50.95,"n":216,"o":51,"t":"2026-10-02T17:45:00Z","v":5468,"vw":50.982996},{"c":51.059,"h":51.1,"l":51.015,"n":96,"o":51.015,"t":"2026-10-02T18:00:00Z","v":13170,"vw":51.031753},{"c":51.05,"h":51.13,"l":51.0353,"n":191,"o":51.065,"t":"2026-10-02T18:15:00Z","v":9852,"vw":51.070972},{"c":51.1,"h":51.12,"l":51.05,"n":97,"o":51.078,"t":"2026-10-02T18:30:00Z","v":11012,"vw":51.082044},{"c":51.07,"h":51.1494,"l":51.07,"n":161,"o":51.1051,"t":"2026-10-02T18:45:00Z","v":9421,"vw":51.101018},{"c":51.175,"h":51.185,"l":51.13,"n":134,"o":51.18,"t":"2026-10-02T19:00:00Z","v":10585,"vw":51.15775},{"c":51.11,"h":51.21,"l":51.11,"n":67,"o":51.2,"t":"2026-10-02T19:15:00Z","v":5203,"vw":51.188552},{"c":51.18,"h":51.23,"l":51.1282,"n":156,"o":51.165,"t":"2026-10-02T19:30:00Z","v":11501,"vw":51.182336},{"c":51.11,"h":51.23,"l":51.11,"n":453,"o":51.195,"t":"2026-10-02T19:45:00Z","v":30030,"vw":51.175047},{"c":51.17,"h":51.17,"l":51.17,"n":7,"o":51.17,"t":"2026-10-02T20:00:00Z","v":158,"vw":51.17},{"c":51.7059,"h":51.7059,"l":51.7059,"n":2,"o":51.7059,"t":"2026-10-02T21:45:00Z","v":271,"vw":51.7059},{"c":51.2614,"h":51.2614,"l":51.2614,"n":1,"o":51.2614,"t":"2026-10-02T22:30:00Z","v":200,"vw":51.2614},{"c":51.17,"h":51.2,"l":51.17,"n":32,"o":51.2,"t":"2026-10-05T11:00:00Z","v":1590,"vw":51.178337},{"c":51.2877,"h":51.2877,"l":51.17,"n":2,"o":51.17,"t":"2026-10-05T11:15:00Z","v":240,"vw":51.22885},{"c":51,"h":51.17,"l":51,"n":15,"o":51.17,"t":"2026-10-05T11:45:00Z","v":20167,"vw":51.02538},{"c":51.134,"h":51.26,"l":51.134,"n":19,"o":51.26,"t":"2026-10-05T12:15:00Z","v":1403,"vw":51.191818},{"c":51.2501,"h":51.2501,"l":51.2501,"n":1,"o":51.2501,"t":"2026-10-05T12:45:00Z","v":265,"vw":51.2501},{"c":51.6248,"h":51.6248,"l":51.3,"n":22,"o":51.3,"t":"2026-10-05T13:00:00Z","v":1587,"vw":51.345212},{"c":51.25,"h":51.25,"l":51.25,"n":7,"o":51.25,"t":"2026-10-05T13:15:00Z","v":196,"vw":51.25},{"c":51.04,"h":51.35,"l":51.0285,"n":632,"o":51.21,"t":"2026-10-05T13:30:00Z","v":56508,"vw":51.168842},{"c":51.2612,"h":51.3199,"l":51,"n":524,"o":51.03,"t":"2026-10-05T13:45:00Z","v":34777,"vw":51.041013},{"c":51.42,"h":51.47,"l":51.32,"n":467,"o":51.32,"t":"2026-10-05T14:00:00Z","v":22390,"vw":51.377888},{"c":51.32,"h":51.47,"l":51.27,"n":256,"o":51.37,"t":"2026-10-05T14:15:00Z","v":9036,"vw":51.368858},{"c":51.4,"h":51.43,"l":51.31,"n":468,"o":51.34,"t":"2026-10-05T14:30:00Z","v":22032,"vw":51.3432},{"c":51.5,"h":51.55,"l":51.36,"n":564,"o":51.41,"t":"2026-10-05T14:45:00Z","v":31954,"vw":51.444688},{"c":51.605,"h":51.66,"l":51.485,"n":306,"o":51.52,"t":"2026-10-05T15:00:00Z","v":29818,"vw":51.528537},{"c":51.73,"h":51.75,"l":51.55,"n":424,"o":51.6,"t":"2026-10-05T15:15:00Z","v":25322,"vw":51.627481},{"c":51.83,"h":51.83,"l":51.64,"n":278,"o":51.68,"t":"2026-10-05T15:30:00Z","v":14332,"vw":51.763122},{"c":51.6813,"h":51.83,"l":51.6813,"n":187,"o":51.83,"t":"2026-10-05T15:45:00Z","v":7783,"vw":51.783079},{"c":51.8,"h":51.8397,"l":51.7,"n":296,"o":51.74,"t":"2026-10-05T16:00:00Z","v":30008,"vw":51.722425},{"c":51.76,"h":51.88,"l":51.72,"n":406,"o":51.8,"t":"2026-10-05T16:15:00Z","v":19252,"vw":51.781453},{"c":51.77,"h":51.8,"l":51.745,"n":196,"o":51.765,"t":"2026-10-05T16:30:00Z","v":8923,"vw":51.764587},{"c":51.81,"h":51.85,"l":51.75,"n":400,"o":51.75,"t":"2026-10-05T16:45:00Z","v":8783,"vw":51.789534},{"c":51.83,"h":51.8499,"l":51.72,"n":396,"o":51.77,"t":"2026-10-05T17:00:00Z","v":62319,"vw":51.783822},{"c":51.71,"h":51.83,"l":51.68,"n":321,"o":51.82,"t":"2026-10-05T17:15:00Z","v":24484,"vw":51.73338},{"c":51.5996,"h":51.72,"l":51.5996,"n":138,"o":51.68,"t":"2026-10-05T17:30:00Z","v":4431,"vw":51.658942},{"c":51.67,"h":51.71,"l":51.5973,"n":375,"o":51.64,"t":"2026-10-05T17:45:00Z","v":8207,"vw":51.655344},{"c":51.69,"h":51.7599,"l":51.67,"n":147,"o":51.68,"t":"2026-10-05T18:00:00Z","v":8696,"vw":51.695915},{"c":51.66,"h":51.75,"l":51.66,"n":503,"o":51.73,"t":"2026-10-05T18:15:00Z","v":31609,"vw":51.690244},{"c":51.6,"h":51.6671,"l":51.55,"n":1336,"o":51.62,"t":"2026-10-05T18:30:00Z","v":184541,"vw":51.574498},{"c":51.665,"h":51.67,"l":51.5469,"n":162,"o":51.62,"t":"2026-10-05T18:45:00Z","v":21435,"vw":51.59977},{"c":51.63,"h":51.68,"l":51.57,"n":143,"o":51.611,"t":"2026-10-05T19:00:00Z","v":16435,"vw":51.626801},{"c":51.6225,"h":51.69,"l":51.6,"n":91,"o":51.6239,"t":"2026-10-05T19:15:00Z","v":10886,"vw":51.641748},{"c":51.71,"h":51.7198,"l":51.59,"n":136,"o":51.595,"t":"2026-10-05T19:30:00Z","v":13459,"vw":51.631549},{"c":51.59,"h":51.665,"l":51.5114,"n":258,"o":51.64,"t":"2026-10-05T19:45:00Z","v":9391,"vw":51.599589},{"c":51.61,"h":51.61,"l":51.61,"n":12,"o":51.61,"t":"2026-10-05T20:00:00Z","v":237,"vw":51.61},{"c":51.67,"h":51.67,"l":51.67,"n":2,"o":51.67,"t":"2026-10-05T20:45:00Z","v":165,"vw":51.67},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-05T22:15:00Z","v":130,"vw":51.75},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-10-05T23:00:00Z","v":100,"vw":51.7},{"c":51.61,"h":51.61,"l":51.61,"n":1,"o":51.61,"t":"2026-10-06T11:30:00Z","v":100,"vw":51.61},{"c":51.4098,"h":51.4098,"l":51.4098,"n":1,"o":51.4098,"t":"2026-10-06T11:45:00Z","v":183,"vw":51.4098},{"c":51.39,"h":51.58,"l":51.2281,"n":546,"o":51.5,"t":"2026-10-06T13:30:00Z","v":53335,"vw":51.41917},{"c":51.5466,"h":51.6,"l":51.37,"n":289,"o":51.4,"t":"2026-10-06T13:45:00Z","v":124877,"vw":51.461645},{"c":51.74,"h":51.8,"l":51.53,"n":420,"o":51.55,"t":"2026-10-06T14:00:00Z","v":18183,"vw":51.660374},{"c":51.73,"h":51.79,"l":51.65,"n":317,"o":51.77,"t":"2026-10-06T14:15:00Z","v":14837,"vw":51.751671},{"c":51.64,"h":51.74,"l":51.62,"n":158,"o":51.73,"t":"2026-10-06T14:30:00Z","v":6851,"vw":51.688618},{"c":51.8,"h":51.8342,"l":51.64,"n":244,"o":51.64,"t":"2026-10-06T14:45:00Z","v":10634,"vw":51.75033},{"c":51.9,"h":51.93,"l":51.77,"n":171,"o":51.85,"t":"2026-10-06T15:00:00Z","v":16119,"vw":51.835497},{"c":52.02,"h":52.02,"l":51.91,"n":228,"o":51.93,"t":"2026-10-06T15:15:00Z","v":15564,"vw":51.960799},{"c":52.07,"h":52.07,"l":52,"n":287,"o":52.06,"t":"2026-10-06T15:30:00Z","v":32689,"vw":52.049031},{"c":52.11,"h":52.1381,"l":52.03,"n":114,"o":52.03,"t":"2026-10-06T15:45:00Z","v":11521,"vw":52.089456},{"c":52.0716,"h":52.14,"l":52.0716,"n":79,"o":52.14,"t":"2026-10-06T16:00:00Z","v":4818,"vw":52.100364},{"c":52.06,"h":52.127,"l":52.04,"n":197,"o":52.12,"t":"2026-10-06T16:15:00Z","v":7067,"vw":52.0685},{"c":52.04,"h":52.1254,"l":52.04,"n":266,"o":52.05,"t":"2026-10-06T16:30:00Z","v":8444,"vw":52.08528},{"c":52.05,"h":52.1036,"l":52.0101,"n":158,"o":52.0487,"t":"2026-10-06T16:45:00Z","v":5005,"vw":52.066786},{"c":52.105,"h":52.14,"l":52.06,"n":245,"o":52.0877,"t":"2026-10-06T17:00:00Z","v":26505,"vw":52.085552},{"c":52.14,"h":52.14,"l":52.07,"n":36,"o":52.07,"t":"2026-10-06T17:15:00Z","v":3977,"vw":52.10824},{"c":52.17,"h":52.17,"l":52.11,"n":49,"o":52.11,"t":"2026-10-06T17:30:00Z","v":10377,"vw":52.135788},{"c":52.13,"h":52.15,"l":52.11,"n":186,"o":52.15,"t":"2026-10-06T17:45:00Z","v":17229,"vw":52.11871},{"c":52.125,"h":52.16,"l":52.11,"n":59,"o":52.11,"t":"2026-10-06T18:00:00Z","v":4112,"vw":52.128506},{"c":52.07,"h":52.12,"l":52.04,"n":44,"o":52.1,"t":"2026-10-06T18:15:00Z","v":10707,"vw":52.11551},{"c":52.025,"h":52.0799,"l":52.025,"n":135,"o":52.055,"t":"2026-10-06T18:30:00Z","v":13751,"vw":52.04498},{"c":52.11,"h":52.11,"l":52.045,"n":70,"o":52.045,"t":"2026-10-06T18:45:00Z","v":6861,"vw":52.098542},{"c":52.09,"h":52.1434,"l":52.08,"n":76,"o":52.11,"t":"2026-10-06T19:00:00Z","v":5277,"vw":52.091395},{"c":52.04,"h":52.12,"l":52.04,"n":145,"o":52.093,"t":"2026-10-06T19:15:00Z","v":9047,"vw":52.07459},{"c":52.065,"h":52.13,"l":52.05,"n":148,"o":52.05,"t":"2026-10-06T19:30:00Z","v":12483,"vw":52.089933},{"c":52.02,"h":52.1,"l":52.01,"n":180,"o":52.065,"t":"2026-10-06T19:45:00Z","v":11189,"vw":52.058067},{"c":52.17,"h":52.17,"l":52.05,"n":11,"o":52.05,"t":"2026-10-06T20:00:00Z","v":423,"vw":52.118232},{"c":52.06,"h":52.06,"l":52.06,"n":6,"o":52.06,"t":"2026-10-06T20:15:00Z","v":155,"vw":52.06},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-06T20:45:00Z","v":212,"vw":52.1},{"c":52.1711,"h":52.2,"l":52.1711,"n":2,"o":52.2,"t":"2026-10-07T11:30:00Z","v":2222,"vw":52.174091},{"c":51.9465,"h":52.175,"l":51.9465,"n":3,"o":52.175,"t":"2026-10-07T11:45:00Z","v":300,"vw":52.098833},{"c":51.8763,"h":51.8763,"l":51.8763,"n":1,"o":51.8763,"t":"2026-10-07T13:15:00Z","v":500,"vw":51.8763},{"c":51.73,"h":51.96,"l":51.6135,"n":605,"o":51.96,"t":"2026-10-07T13:30:00Z","v":61591,"vw":51.810058},{"c":51.71,"h":51.72,"l":51.6144,"n":436,"o":51.72,"t":"2026-10-07T13:45:00Z","v":39542,"vw":51.674739},{"c":51.45,"h":51.74,"l":51.45,"n":739,"o":51.6601,"t":"2026-10-07T14:00:00Z","v":86010,"vw":51.597552},{"c":51.6,"h":51.685,"l":51.53,"n":333,"o":51.53,"t":"2026-10-07T14:15:00Z","v":17337,"vw":51.619291},{"c":51.4044,"h":51.6,"l":51.39,"n":358,"o":51.6,"t":"2026-10-07T14:30:00Z","v":14586,"vw":51.460979},{"c":51.44,"h":51.485,"l":51.37,"n":207,"o":51.37,"t":"2026-10-07T14:45:00Z","v":8448,"vw":51.431874},{"c":51.4653,"h":51.4653,"l":51.35,"n":715,"o":51.46,"t":"2026-10-07T15:00:00Z","v":84764,"vw":51.368837},{"c":51.37,"h":51.4699,"l":51.31,"n":274,"o":51.445,"t":"2026-10-07T15:15:00Z","v":9229,"vw":51.347384},{"c":51.3021,"h":51.35,"l":51.28,"n":168,"o":51.35,"t":"2026-10-07T15:30:00Z","v":8263,"vw":51.306118},{"c":51.33,"h":51.3499,"l":51.23,"n":190,"o":51.275,"t":"2026-10-07T15:45:00Z","v":6011,"vw":51.274427},{"c":51.32,"h":51.33,"l":51.28,"n":150,"o":51.32,"t":"2026-10-07T16:00:00Z","v":6251,"vw":51.29961},{"c":51.32,"h":51.36,"l":51.29,"n":197,"o":51.35,"t":"2026-10-07T16:15:00Z","v":4536,"vw":51.340667},{"c":51.3,"h":51.3317,"l":51.27,"n":140,"o":51.3317,"t":"2026-10-07T16:30:00Z","v":2808,"vw":51.299827},{"c":51.385,"h":51.385,"l":51.29,"n":118,"o":51.29,"t":"2026-10-07T16:45:00Z","v":5771,"vw":51.312004},{"c":51.45,"h":51.5133,"l":51.39,"n":75,"o":51.39,"t":"2026-10-07T17:00:00Z","v":3177,"vw":51.428266},{"c":51.53,"h":51.555,"l":51.4503,"n":57,"o":51.51,"t":"2026-10-07T17:15:00Z","v":1341,"vw":51.508184},{"c":51.46,"h":51.535,"l":51.43,"n":145,"o":51.535,"t":"2026-10-07T17:30:00Z","v":5192,"vw":51.469466},{"c":51.5191,"h":51.5191,"l":51.43,"n":138,"o":51.465,"t":"2026-10-07T17:45:00Z","v":8472,"vw":51.452168},{"c":51.5,"h":51.51,"l":51.44,"n":45,"o":51.49,"t":"2026-10-07T18:00:00Z","v":1620,"vw":51.467221},{"c":51.42,"h":51.5324,"l":51.42,"n":88,"o":51.46,"t":"2026-10-07T18:15:00Z","v":6822,"vw":51.47805},{"c":51.45,"h":51.513,"l":51.42,"n":81,"o":51.43,"t":"2026-10-07T18:30:00Z","v":5464,"vw":51.46353},{"c":51.535,"h":51.548,"l":51.4631,"n":77,"o":51.52,"t":"2026-10-07T18:45:00Z","v":11298,"vw":51.524175},{"c":51.585,"h":51.66,"l":51.51,"n":113,"o":51.5799,"t":"2026-10-07T19:00:00Z","v":11696,"vw":51.578869},{"c":51.56,"h":51.63,"l":51.54,"n":95,"o":51.585,"t":"2026-10-07T19:15:00Z","v":8540,"vw":51.586491},{"c":51.535,"h":51.6099,"l":51.5,"n":70,"o":51.53,"t":"2026-10-07T19:30:00Z","v":3624,"vw":51.516208},{"c":51.39,"h":51.555,"l":51.39,"n":169,"o":51.52,"t":"2026-10-07T19:45:00Z","v":12307,"vw":51.487807},{"c":51.29,"h":51.29,"l":51.29,"n":8,"o":51.29,"t":"2026-10-07T20:00:00Z","v":212,"vw":51.29},{"c":51.48,"h":51.48,"l":51.4507,"n":19,"o":51.4507,"t":"2026-10-08T11:15:00Z","v":747,"vw":51.462281},{"c":51.99,"h":52,"l":51.7175,"n":400,"o":51.99,"t":"2026-10-08T13:30:00Z","v":21359,"vw":51.852531},{"c":51.99,"h":52.1,"l":51.98,"n":384,"o":52.015,"t":"2026-10-08T13:45:00Z","v":29317,"vw":52.024252},{"c":52.0899,"h":52.11,"l":51.99,"n":137,"o":51.99,"t":"2026-10-08T14:00:00Z","v":17675,"vw":52.031211},{"c":52.03,"h":52.1499,"l":52,"n":325,"o":52.065,"t":"2026-10-08T14:15:00Z","v":9537,"vw":52.075385},{"c":52.075,"h":52.08,"l":52.01,"n":95,"o":52.01,"t":"2026-10-08T14:30:00Z","v":2470,"vw":52.044464},{"c":52.14,"h":52.14,"l":52.08,"n":97,"o":52.08,"t":"2026-10-08T14:45:00Z","v":7257,"vw":52.097564},{"c":52.1,"h":52.15,"l":52.1,"n":84,"o":52.1111,"t":"2026-10-08T15:00:00Z","v":1933,"vw":52.120061},{"c":52.025,"h":52.13,"l":51.9913,"n":154,"o":51.9913,"t":"2026-10-08T15:15:00Z","v":6463,"vw":52.050502},{"c":52.17,"h":52.17,"l":52.03,"n":132,"o":52.03,"t":"2026-10-08T15:30:00Z","v":6916,"vw":52.116469},{"c":52.14,"h":52.25,"l":52.1164,"n":203,"o":52.175,"t":"2026-10-08T15:45:00Z","v":12377,"vw":52.183061},{"c":52.15,"h":52.1829,"l":52.12,"n":219,"o":52.12,"t":"2026-10-08T16:00:00Z","v":40954,"vw":52.129737},{"c":52.09,"h":52.155,"l":52.03,"n":141,"o":52.155,"t":"2026-10-08T16:15:00Z","v":4569,"vw":52.068786},{"c":51.96,"h":52.1,"l":51.96,"n":161,"o":52.0249,"t":"2026-10-08T16:30:00Z","v":4326,"vw":52.030138},{"c":52.03,"h":52.09,"l":51.98,"n":302,"o":52.01,"t":"2026-10-08T16:45:00Z","v":10496,"vw":52.054147},{"c":52.15,"h":52.2192,"l":52.035,"n":319,"o":52.095,"t":"2026-10-08T17:00:00Z","v":17802,"vw":52.126169},{"c":52.19,"h":52.2,"l":52.0964,"n":166,"o":52.17,"t":"2026-10-08T17:15:00Z","v":24589,"vw":52.173957},{"c":52.22,"h":52.24,"l":52.17,"n":82,"o":52.19,"t":"2026-10-08T17:30:00Z","v":4124,"vw":52.210934},{"c":52.1001,"h":52.23,"l":52.1001,"n":330,"o":52.22,"t":"2026-10-08T17:45:00Z","v":7491,"vw":52.199715},{"c":52.2449,"h":52.25,"l":52.16,"n":161,"o":52.18,"t":"2026-10-08T18:00:00Z","v":8564,"vw":52.193076},{"c":52.26,"h":52.28,"l":52.24,"n":267,"o":52.28,"t":"2026-10-08T18:15:00Z","v":4547,"vw":52.258578},{"c":52.275,"h":52.2751,"l":52.2,"n":70,"o":52.25,"t":"2026-10-08T18:30:00Z","v":4228,"vw":52.24552},{"c":52.24,"h":52.26,"l":52.23,"n":140,"o":52.26,"t":"2026-10-08T18:45:00Z","v":4734,"vw":52.249615},{"c":52.2536,"h":52.26,"l":52.225,"n":96,"o":52.23,"t":"2026-10-08T19:00:00Z","v":8067,"vw":52.249551},{"c":52.27,"h":52.3,"l":52.24,"n":121,"o":52.264,"t":"2026-10-08T19:15:00Z","v":11979,"vw":52.270982},{"c":52.205,"h":52.26,"l":52.18,"n":86,"o":52.26,"t":"2026-10-08T19:30:00Z","v":4763,"vw":52.217272},{"c":52.29,"h":52.29,"l":52.1832,"n":174,"o":52.25,"t":"2026-10-08T19:45:00Z","v":10348,"vw":52.243957},{"c":52.39,"h":52.39,"l":52.34,"n":12,"o":52.34,"t":"2026-10-08T20:00:00Z","v":302,"vw":52.365},{"c":52.43,"h":52.43,"l":52.2,"n":2,"o":52.2,"t":"2026-10-08T22:15:00Z","v":975,"vw":52.22359},{"c":52.3549,"h":52.3549,"l":52.3549,"n":1,"o":52.3549,"t":"2026-10-09T11:00:00Z","v":100,"vw":52.3549},{"c":52.26,"h":52.26,"l":52.26,"n":26,"o":52.26,"t":"2026-10-09T11:45:00Z","v":268,"vw":52.26},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-10-09T12:15:00Z","v":202,"vw":52.21},{"c":52.0829,"h":52.0829,"l":52.0829,"n":1,"o":52.0829,"t":"2026-10-09T12:30:00Z","v":500,"vw":52.0829},{"c":52.01,"h":52.02,"l":52,"n":24,"o":52.0054,"t":"2026-10-09T13:15:00Z","v":4708,"vw":52.009863},{"c":52.33,"h":52.36,"l":51.91,"n":585,"o":52,"t":"2026-10-09T13:30:00Z","v":56191,"vw":52.15609},{"c":52.32,"h":52.325,"l":52.12,"n":546,"o":52.3,"t":"2026-10-09T13:45:00Z","v":46176,"vw":52.237104},{"c":52.3699,"h":52.3699,"l":52.2,"n":436,"o":52.32,"t":"2026-10-09T14:00:00Z","v":35418,"vw":52.282957},{"c":52.375,"h":52.385,"l":52.29,"n":279,"o":52.3699,"t":"2026-10-09T14:15:00Z","v":24275,"vw":52.325494},{"c":52.39,"h":52.465,"l":52.348,"n":374,"o":52.39,"t":"2026-10-09T14:30:00Z","v":20393,"vw":52.40478},{"c":52.37,"h":52.46,"l":52.365,"n":101,"o":52.4001,"t":"2026-10-09T14:45:00Z","v":4868,"vw":52.408987},{"c":52.335,"h":52.38,"l":52.27,"n":146,"o":52.37,"t":"2026-10-09T15:00:00Z","v":14156,"vw":52.317794},{"c":52.37,"h":52.3734,"l":52.33,"n":47,"o":52.34,"t":"2026-10-09T15:15:00Z","v":3923,"vw":52.35191},{"c":52.295,"h":52.38,"l":52.265,"n":160,"o":52.34,"t":"2026-10-09T15:30:00Z","v":9146,"vw":52.31351},{"c":52.2395,"h":52.26,"l":52.17,"n":154,"o":52.26,"t":"2026-10-09T15:45:00Z","v":8153,"vw":52.206833},{"c":52.17,"h":52.2077,"l":52.1,"n":33,"o":52.175,"t":"2026-10-09T16:00:00Z","v":6059,"vw":52.169525},{"c":52.1248,"h":52.19,"l":52.1248,"n":171,"o":52.13,"t":"2026-10-09T16:15:00Z","v":6142,"vw":52.147258},{"c":52.13,"h":52.2146,"l":52.13,"n":80,"o":52.1443,"t":"2026-10-09T16:30:00Z","v":5369,"vw":52.165359},{"c":52.125,"h":52.185,"l":52.1,"n":193,"o":52.11,"t":"2026-10-09T16:45:00Z","v":12570,"vw":52.121935},{"c":52.14,"h":52.175,"l":52.1,"n":122,"o":52.1205,"t":"2026-10-09T17:00:00Z","v":8577,"vw":52.130586},{"c":52.165,"h":52.209,"l":52.1201,"n":70,"o":52.1201,"t":"2026-10-09T17:15:00Z","v":5012,"vw":52.146662},{"c":52.171,"h":52.205,"l":52.11,"n":148,"o":52.11,"t":"2026-10-09T17:30:00Z","v":4316,"vw":52.184721},{"c":52.1901,"h":52.2459,"l":52.14,"n":189,"o":52.15,"t":"2026-10-09T17:45:00Z","v":17709,"vw":52.173669},{"c":52.15,"h":52.2516,"l":52.15,"n":156,"o":52.19,"t":"2026-10-09T18:00:00Z","v":12549,"vw":52.200004},{"c":52.225,"h":52.2599,"l":52.2,"n":103,"o":52.25,"t":"2026-10-09T18:15:00Z","v":10513,"vw":52.225608},{"c":52.14,"h":52.2396,"l":52.12,"n":106,"o":52.21,"t":"2026-10-09T18:30:00Z","v":6883,"vw":52.158264},{"c":52.22,"h":52.24,"l":52.1,"n":148,"o":52.185,"t":"2026-10-09T18:45:00Z","v":4864,"vw":52.159154},{"c":52.1906,"h":52.23,"l":52.1519,"n":95,"o":52.165,"t":"2026-10-09T19:00:00Z","v":4049,"vw":52.203377},{"c":52.22,"h":52.2499,"l":52.14,"n":151,"o":52.22,"t":"2026-10-09T19:15:00Z","v":13929,"vw":52.182674},{"c":52.2,"h":52.265,"l":52.1875,"n":72,"o":52.225,"t":"2026-10-09T19:30:00Z","v":2211,"vw":52.231178},{"c":52.01,"h":52.2327,"l":52.01,"n":176,"o":52.16,"t":"2026-10-09T19:45:00Z","v":9641,"vw":52.167743},{"c":52.08,"h":52.08,"l":52.08,"n":11,"o":52.08,"t":"2026-10-09T20:00:00Z","v":595,"vw":52.08},{"c":52.1944,"h":52.1944,"l":52.1944,"n":1,"o":52.1944,"t":"2026-10-09T21:45:00Z","v":100,"vw":52.1944},{"c":52,"h":52,"l":52,"n":14,"o":52,"t":"2026-10-12T11:00:00Z","v":371,"vw":52},{"c":52.4,"h":52.53,"l":52.31,"n":524,"o":52.43,"t":"2026-10-12T13:30:00Z","v":31951,"vw":52.412138},{"c":52.565,"h":52.6199,"l":52.4218,"n":140,"o":52.4218,"t":"2026-10-12T13:45:00Z","v":8520,"vw":52.544308},{"c":52.53,"h":52.62,"l":52.48,"n":160,"o":52.53,"t":"2026-10-12T14:00:00Z","v":9184,"vw":52.552864},{"c":52.515,"h":52.6,"l":52.49,"n":131,"o":52.6,"t":"2026-10-12T14:15:00Z","v":8682,"vw":52.536098},{"c":52.42,"h":52.55,"l":52.39,"n":125,"o":52.55,"t":"2026-10-12T14:30:00Z","v":11271,"vw":52.446026},{"c":52.4797,"h":52.4899,"l":52.43,"n":45,"o":52.46,"t":"2026-10-12T14:45:00Z","v":5082,"vw":52.459727},{"c":52.415,"h":52.42,"l":52.35,"n":86,"o":52.4,"t":"2026-10-12T15:00:00Z","v":4728,"vw":52.387051},{"c":52.44,"h":52.49,"l":52.4001,"n":88,"o":52.415,"t":"2026-10-12T15:15:00Z","v":8127,"vw":52.432808},{"c":52.48,"h":52.52,"l":52.46,"n":95,"o":52.47,"t":"2026-10-12T15:30:00Z","v":6387,"vw":52.483467},{"c":52.41,"h":52.45,"l":52.38,"n":29,"o":52.45,"t":"2026-10-12T15:45:00Z","v":2230,"vw":52.431518},{"c":52.465,"h":52.48,"l":52.41,"n":77,"o":52.42,"t":"2026-10-12T16:00:00Z","v":4165,"vw":52.446111},{"c":52.5,"h":52.51,"l":52.4,"n":143,"o":52.47,"t":"2026-10-12T16:15:00Z","v":21314,"vw":52.443025},{"c":52.51,"h":52.51,"l":52.45,"n":287,"o":52.4768,"t":"2026-10-12T16:30:00Z","v":9445,"vw":52.470162},{"c":52.49,"h":52.51,"l":52.44,"n":109,"o":52.44,"t":"2026-10-12T16:45:00Z","v":3280,"vw":52.490226},{"c":52.48,"h":52.57,"l":52.48,"n":86,"o":52.49,"t":"2026-10-12T17:00:00Z","v":4427,"vw":52.510608},{"c":52.5,"h":52.5523,"l":52.5,"n":245,"o":52.51,"t":"2026-10-12T17:15:00Z","v":3197,"vw":52.522207},{"c":52.55,"h":52.55,"l":52.47,"n":131,"o":52.5495,"t":"2026-10-12T17:30:00Z","v":7802,"vw":52.511415},{"c":52.55,"h":52.5799,"l":52.52,"n":90,"o":52.55,"t":"2026-10-12T17:45:00Z","v":4947,"vw":52.548293},{"c":52.58,"h":52.63,"l":52.55,"n":117,"o":52.56,"t":"2026-10-12T18:00:00Z","v":5008,"vw":52.567511},{"c":52.56,"h":52.6,"l":52.5144,"n":101,"o":52.55,"t":"2026-10-12T18:15:00Z","v":6970,"vw":52.568779},{"c":52.5,"h":52.5693,"l":52.5,"n":63,"o":52.56,"t":"2026-10-12T18:30:00Z","v":2736,"vw":52.519617},{"c":52.5,"h":52.59,"l":52.5,"n":118,"o":52.59,"t":"2026-10-12T18:45:00Z","v":1911,"vw":52.537486},{"c":52.541,"h":52.58,"l":52.5,"n":28,"o":52.57,"t":"2026-10-12T19:00:00Z","v":2675,"vw":52.555443},{"c":52.535,"h":52.6,"l":52.53,"n":47,"o":52.58,"t":"2026-10-12T19:15:00Z","v":3600,"vw":52.568955},{"c":52.58,"h":52.6,"l":52.55,"n":42,"o":52.57,"t":"2026-10-12T19:30:00Z","v":1324,"vw":52.575577},{"c":52.6,"h":52.6,"l":52.56,"n":83,"o":52.59,"t":"2026-10-12T19:45:00Z","v":3458,"vw":52.591497},{"c":52.56,"h":52.56,"l":52.56,"n":9,"o":52.56,"t":"2026-10-12T20:00:00Z","v":355,"vw":52.56},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-10-13T11:15:00Z","v":200,"vw":52.7},{"c":52.66,"h":52.82,"l":52.5,"n":443,"o":52.82,"t":"2026-10-13T13:30:00Z","v":60257,"vw":52.554212},{"c":52.63,"h":52.7527,"l":52.62,"n":146,"o":52.665,"t":"2026-10-13T13:45:00Z","v":5394,"vw":52.683869},{"c":52.65,"h":52.7031,"l":52.5855,"n":107,"o":52.66,"t":"2026-10-13T14:00:00Z","v":8874,"vw":52.639337},{"c":52.77,"h":52.782,"l":52.6324,"n":82,"o":52.6324,"t":"2026-10-13T14:15:00Z","v":7570,"vw":52.718971},{"c":52.72,"h":52.8399,"l":52.72,"n":155,"o":52.78,"t":"2026-10-13T14:30:00Z","v":20851,"vw":52.813705},{"c":52.83,"h":52.84,"l":52.79,"n":102,"o":52.8184,"t":"2026-10-13T14:45:00Z","v":8721,"vw":52.825999},{"c":52.85,"h":52.86,"l":52.775,"n":56,"o":52.775,"t":"2026-10-13T15:00:00Z","v":4659,"vw":52.846506},{"c":52.85,"h":52.8996,"l":52.83,"n":145,"o":52.83,"t":"2026-10-13T15:15:00Z","v":11246,"vw":52.870803},{"c":52.838,"h":52.85,"l":52.765,"n":76,"o":52.85,"t":"2026-10-13T15:30:00Z","v":7175,"vw":52.81898},{"c":52.744,"h":52.8,"l":52.74,"n":86,"o":52.8,"t":"2026-10-13T15:45:00Z","v":8290,"vw":52.773074},{"c":52.79,"h":52.7992,"l":52.72,"n":32,"o":52.755,"t":"2026-10-13T16:00:00Z","v":1937,"vw":52.771457},{"c":52.72,"h":52.789,"l":52.72,"n":39,"o":52.789,"t":"2026-10-13T16:15:00Z","v":2965,"vw":52.769214},{"c":52.75,"h":52.75,"l":52.7,"n":39,"o":52.715,"t":"2026-10-13T16:30:00Z","v":3261,"vw":52.710011},{"c":52.83,"h":52.83,"l":52.7601,"n":60,"o":52.78,"t":"2026-10-13T16:45:00Z","v":8753,"vw":52.799037},{"c":52.84,"h":52.84,"l":52.78,"n":9,"o":52.78,"t":"2026-10-13T17:00:00Z","v":1525,"vw":52.810732},{"c":52.82,"h":52.86,"l":52.82,"n":56,"o":52.83,"t":"2026-10-13T17:15:00Z","v":4749,"vw":52.838719},{"c":52.8899,"h":52.89,"l":52.82,"n":57,"o":52.82,"t":"2026-10-13T17:30:00Z","v":3461,"vw":52.855303},{"c":52.88,"h":52.89,"l":52.8263,"n":111,"o":52.8274,"t":"2026-10-13T17:45:00Z","v":4360,"vw":52.858752},{"c":52.94,"h":52.94,"l":52.825,"n":78,"o":52.86,"t":"2026-10-13T18:00:00Z","v":5008,"vw":52.879084},{"c":52.96,"h":52.97,"l":52.925,"n":68,"o":52.925,"t":"2026-10-13T18:15:00Z","v":4707,"vw":52.947754},{"c":52.97,"h":52.97,"l":52.895,"n":61,"o":52.96,"t":"2026-10-13T18:30:00Z","v":3990,"vw":52.9465},{"c":53,"h":53,"l":52.925,"n":101,"o":52.98,"t":"2026-10-13T18:45:00Z","v":10226,"vw":52.976864},{"c":53.0058,"h":53.02,"l":52.9701,"n":23,"o":52.9701,"t":"2026-10-13T19:00:00Z","v":1293,"vw":53.00397},{"c":53.02,"h":53.07,"l":53.02,"n":104,"o":53.04,"t":"2026-10-13T19:15:00Z","v":10734,"vw":53.053047},{"c":53.07,"h":53.07,"l":53.05,"n":44,"o":53.06,"t":"2026-10-13T19:30:00Z","v":2789,"vw":53.061193},{"c":53.09,"h":53.1299,"l":53.05,"n":197,"o":53.05,"t":"2026-10-13T19:45:00Z","v":14193,"vw":53.098731},{"c":53.12,"h":53.12,"l":53.12,"n":13,"o":53.12,"t":"2026-10-13T20:00:00Z","v":359,"vw":53.12},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-13T20:45:00Z","v":839,"vw":53},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-13T21:00:00Z","v":100,"vw":52.99},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-13T22:00:00Z","v":100,"vw":53.15},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-14T12:30:00Z","v":232,"vw":53.26},{"c":53.04,"h":53.05,"l":53.04,"n":8,"o":53.05,"t":"2026-10-14T12:45:00Z","v":471,"vw":53.046667},{"c":53,"h":53,"l":53,"n":4,"o":53,"t":"2026-10-14T13:15:00Z","v":700,"vw":53},{"c":52.65,"h":53.25,"l":52.65,"n":279,"o":53.25,"t":"2026-10-14T13:30:00Z","v":18840,"vw":52.903742},{"c":52.58,"h":52.72,"l":52.58,"n":128,"o":52.7,"t":"2026-10-14T13:45:00Z","v":10210,"vw":52.685715},{"c":52.66,"h":52.675,"l":52.4673,"n":139,"o":52.55,"t":"2026-10-14T14:00:00Z","v":9710,"vw":52.505911},{"c":52.6313,"h":52.73,"l":52.6,"n":95,"o":52.66,"t":"2026-10-14T14:15:00Z","v":5860,"vw":52.633389},{"c":52.56,"h":52.6552,"l":52.55,"n":69,"o":52.63,"t":"2026-10-14T14:30:00Z","v":2468,"vw":52.607357},{"c":52.6209,"h":52.6209,"l":52.57,"n":55,"o":52.58,"t":"2026-10-14T14:45:00Z","v":3707,"vw":52.603559},{"c":52.67,"h":52.6983,"l":52.56,"n":72,"o":52.5608,"t":"2026-10-14T15:00:00Z","v":10338,"vw":52.652388},{"c":52.57,"h":52.68,"l":52.55,"n":79,"o":52.67,"t":"2026-10-14T15:15:00Z","v":6381,"vw":52.616327},{"c":52.46,"h":52.535,"l":52.4207,"n":167,"o":52.535,"t":"2026-10-14T15:30:00Z","v":9571,"vw":52.479634},{"c":52.45,"h":52.45,"l":52.35,"n":61,"o":52.42,"t":"2026-10-14T15:45:00Z","v":9617,"vw":52.433121},{"c":52.52,"h":52.52,"l":52.46,"n":53,"o":52.47,"t":"2026-10-14T16:00:00Z","v":7137,"vw":52.473016},{"c":52.48,"h":52.525,"l":52.46,"n":50,"o":52.525,"t":"2026-10-14T16:15:00Z","v":5339,"vw":52.485583},{"c":52.504,"h":52.5767,"l":52.48,"n":61,"o":52.48,"t":"2026-10-14T16:30:00Z","v":2991,"vw":52.526096},{"c":52.45,"h":52.485,"l":52.42,"n":54,"o":52.485,"t":"2026-10-14T16:45:00Z","v":4808,"vw":52.453408},{"c":52.49,"h":52.5191,"l":52.45,"n":53,"o":52.48,"t":"2026-10-14T17:00:00Z","v":4516,"vw":52.487871},{"c":52.48,"h":52.5085,"l":52.465,"n":40,"o":52.48,"t":"2026-10-14T17:15:00Z","v":2619,"vw":52.479848},{"c":52.445,"h":52.5,"l":52.44,"n":113,"o":52.482,"t":"2026-10-14T17:30:00Z","v":6048,"vw":52.469538},{"c":52.49,"h":52.495,"l":52.43,"n":64,"o":52.46,"t":"2026-10-14T17:45:00Z","v":3997,"vw":52.459839},{"c":52.55,"h":52.55,"l":52.46,"n":70,"o":52.4812,"t":"2026-10-14T18:00:00Z","v":5321,"vw":52.519676},{"c":52.53,"h":52.545,"l":52.505,"n":50,"o":52.545,"t":"2026-10-14T18:15:00Z","v":3670,"vw":52.526019},{"c":52.49,"h":52.5698,"l":52.4617,"n":97,"o":52.5698,"t":"2026-10-14T18:30:00Z","v":5262,"vw":52.498171},{"c":52.3889,"h":52.48,"l":52.375,"n":73,"o":52.48,"t":"2026-10-14T18:45:00Z","v":4474,"vw":52.416641},{"c":52.4536,"h":52.48,"l":52.405,"n":107,"o":52.43,"t":"2026-10-14T19:00:00Z","v":6111,"vw":52.452028},{"c":52.3,"h":52.44,"l":52.295,"n":107,"o":52.43,"t":"2026-10-14T19:15:00Z","v":6851,"vw":52.33993},{"c":52.4,"h":52.415,"l":52.295,"n":90,"o":52.32,"t":"2026-10-14T19:30:00Z","v":4105,"vw":52.33322},{"c":52.3,"h":52.38,"l":52.27,"n":401,"o":52.38,"t":"2026-10-14T19:45:00Z","v":22279,"vw":52.312046},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-14T20:30:00Z","v":100,"vw":52.5},{"c":53.0487,"h":53.0487,"l":53.0487,"n":1,"o":53.0487,"t":"2026-10-15T11:00:00Z","v":100,"vw":53.0487},{"c":52.7014,"h":52.7014,"l":52.7014,"n":1,"o":52.7014,"t":"2026-10-15T11:30:00Z","v":100,"vw":52.7014},{"c":52.76,"h":52.76,"l":52.51,"n":7,"o":52.51,"t":"2026-10-15T13:00:00Z","v":791,"vw":52.702308},{"c":51.55,"h":52.375,"l":51.51,"n":792,"o":52.34,"t":"2026-10-15T13:30:00Z","v":73259,"vw":51.810317},{"c":51.05,"h":51.5,"l":50.88,"n":712,"o":51.5,"t":"2026-10-15T13:45:00Z","v":47151,"vw":51.121145},{"c":51.16,"h":51.185,"l":50.94,"n":400,"o":50.97,"t":"2026-10-15T14:00:00Z","v":37019,"vw":51.045478},{"c":51.275,"h":51.36,"l":51.18,"n":226,"o":51.2338,"t":"2026-10-15T14:15:00Z","v":18532,"vw":51.303799},{"c":51.47,"h":51.47,"l":51.21,"n":158,"o":51.23,"t":"2026-10-15T14:30:00Z","v":12518,"vw":51.304945},{"c":51.45,"h":51.5635,"l":51.41,"n":145,"o":51.5635,"t":"2026-10-15T14:45:00Z","v":6309,"vw":51.474623},{"c":51.485,"h":51.485,"l":51.3,"n":171,"o":51.41,"t":"2026-10-15T15:00:00Z","v":43385,"vw":51.361835},{"c":51.55,"h":51.6402,"l":51.49,"n":128,"o":51.49,"t":"2026-10-15T15:15:00Z","v":11313,"vw":51.548247},{"c":51.483,"h":51.53,"l":51.4124,"n":137,"o":51.5187,"t":"2026-10-15T15:30:00Z","v":16122,"vw":51.450753},{"c":51.4151,"h":51.45,"l":51.375,"n":119,"o":51.45,"t":"2026-10-15T15:45:00Z","v":11449,"vw":51.41407},{"c":51.4,"h":51.44,"l":51.37,"n":51,"o":51.425,"t":"2026-10-15T16:00:00Z","v":3274,"vw":51.398892},{"c":51.3116,"h":51.37,"l":51.2256,"n":141,"o":51.37,"t":"2026-10-15T16:15:00Z","v":10784,"vw":51.283807},{"c":51.35,"h":51.42,"l":51.3196,"n":51,"o":51.325,"t":"2026-10-15T16:30:00Z","v":2208,"vw":51.353678},{"c":51.44,"h":51.48,"l":51.34,"n":88,"o":51.36,"t":"2026-10-15T16:45:00Z","v":4859,"vw":51.436288},{"c":51.42,"h":51.4625,"l":51.39,"n":89,"o":51.4625,"t":"2026-10-15T17:00:00Z","v":7979,"vw":51.421466},{"c":51.42,"h":51.475,"l":51.42,"n":79,"o":51.475,"t":"2026-10-15T17:15:00Z","v":5318,"vw":51.449496},{"c":51.49,"h":51.56,"l":51.44,"n":153,"o":51.465,"t":"2026-10-15T17:30:00Z","v":28892,"vw":51.516252},{"c":51.455,"h":51.545,"l":51.44,"n":126,"o":51.52,"t":"2026-10-15T17:45:00Z","v":11377,"vw":51.501689},{"c":51.385,"h":51.51,"l":51.36,"n":73,"o":51.48,"t":"2026-10-15T18:00:00Z","v":4608,"vw":51.458235},{"c":51.38,"h":51.41,"l":51.35,"n":129,"o":51.4075,"t":"2026-10-15T18:15:00Z","v":14751,"vw":51.384464},{"c":51.485,"h":51.485,"l":51.34,"n":66,"o":51.38,"t":"2026-10-15T18:30:00Z","v":4601,"vw":51.400021},{"c":51.37,"h":51.46,"l":51.36,"n":114,"o":51.43,"t":"2026-10-15T18:45:00Z","v":6986,"vw":51.407689},{"c":51.3894,"h":51.41,"l":51.35,"n":97,"o":51.4,"t":"2026-10-15T19:00:00Z","v":5930,"vw":51.383131},{"c":51.34,"h":51.3899,"l":51.34,"n":95,"o":51.37,"t":"2026-10-15T19:15:00Z","v":5872,"vw":51.365383},{"c":51.395,"h":51.44,"l":51.3201,"n":151,"o":51.35,"t":"2026-10-15T19:30:00Z","v":17079,"vw":51.387234},{"c":51.43,"h":51.49,"l":51.36,"n":233,"o":51.4,"t":"2026-10-15T19:45:00Z","v":19053,"vw":51.426482},{"c":51.276,"h":52.29,"l":51.276,"n":2,"o":52.29,"t":"2026-10-16T11:00:00Z","v":254,"vw":51.675213},{"c":51.45,"h":51.45,"l":51.4,"n":2,"o":51.4,"t":"2026-10-16T12:45:00Z","v":400,"vw":51.425},{"c":51.76,"h":51.86,"l":51.5344,"n":3,"o":51.5344,"t":"2026-10-16T13:15:00Z","v":900,"vw":51.681956},{"c":51.775,"h":51.85,"l":51.6,"n":284,"o":51.6,"t":"2026-10-16T13:30:00Z","v":13139,"vw":51.759437},{"c":51.9328,"h":52.0413,"l":51.82,"n":144,"o":51.82,"t":"2026-10-16T13:45:00Z","v":12401,"vw":51.910534},{"c":51.9601,"h":52.1,"l":51.9,"n":80,"o":51.9,"t":"2026-10-16T14:00:00Z","v":8401,"vw":51.984269},{"c":51.985,"h":52.03,"l":51.89,"n":67,"o":51.98,"t":"2026-10-16T14:15:00Z","v":4502,"vw":51.955154},{"c":52.035,"h":52.086,"l":51.99,"n":113,"o":52.0013,"t":"2026-10-16T14:30:00Z","v":9944,"vw":52.057202},{"c":52.1,"h":52.13,"l":52.055,"n":120,"o":52.07,"t":"2026-10-16T14:45:00Z","v":23020,"vw":52.07731},{"c":52.12,"h":52.1499,"l":52.05,"n":108,"o":52.06,"t":"2026-10-16T15:00:00Z","v":6626,"vw":52.108986},{"c":52.045,"h":52.1401,"l":52.0082,"n":55,"o":52.1,"t":"2026-10-16T15:15:00Z","v":2901,"vw":52.059611},{"c":52.0201,"h":52.05,"l":51.955,"n":58,"o":52.045,"t":"2026-10-16T15:30:00Z","v":12744,"vw":52.000042},{"c":52.105,"h":52.1389,"l":52,"n":47,"o":52,"t":"2026-10-16T15:45:00Z","v":3082,"vw":52.052233},{"c":52.035,"h":52.08,"l":52.035,"n":25,"o":52.07,"t":"2026-10-16T16:00:00Z","v":2206,"vw":52.060628},{"c":52.1,"h":52.1,"l":52,"n":29,"o":52.03,"t":"2026-10-16T16:15:00Z","v":3802,"vw":52.071704},{"c":52.1699,"h":52.1699,"l":52.0801,"n":79,"o":52.1,"t":"2026-10-16T16:30:00Z","v":9672,"vw":52.103931},{"c":52.19,"h":52.2,"l":52.115,"n":104,"o":52.115,"t":"2026-10-16T16:45:00Z","v":7768,"vw":52.173694},{"c":52.15,"h":52.2,"l":52.13,"n":37,"o":52.17,"t":"2026-10-16T17:00:00Z","v":2564,"vw":52.158448},{"c":52.265,"h":52.27,"l":52.155,"n":85,"o":52.2,"t":"2026-10-16T17:15:00Z","v":5445,"vw":52.19632},{"c":52.31,"h":52.31,"l":52.27,"n":46,"o":52.27,"t":"2026-10-16T17:30:00Z","v":2152,"vw":52.288703},{"c":52.31,"h":52.3498,"l":52.26,"n":154,"o":52.34,"t":"2026-10-16T17:45:00Z","v":9681,"vw":52.316156},{"c":52.285,"h":52.35,"l":52.25,"n":35,"o":52.32,"t":"2026-10-16T18:00:00Z","v":2350,"vw":52.316652},{"c":52.31,"h":52.31,"l":52.25,"n":52,"o":52.3,"t":"2026-10-16T18:15:00Z","v":6194,"vw":52.294589},{"c":52.35,"h":52.39,"l":52.28,"n":78,"o":52.3,"t":"2026-10-16T18:30:00Z","v":13962,"vw":52.371184},{"c":52.46,"h":52.46,"l":52.35,"n":77,"o":52.39,"t":"2026-10-16T18:45:00Z","v":10011,"vw":52.383616},{"c":52.46,"h":52.475,"l":52.43,"n":102,"o":52.44,"t":"2026-10-16T19:00:00Z","v":12109,"vw":52.458771},{"c":52.44,"h":52.47,"l":52.42,"n":82,"o":52.435,"t":"2026-10-16T19:15:00Z","v":6484,"vw":52.438929},{"c":52.505,"h":52.55,"l":52.45,"n":106,"o":52.45,"t":"2026-10-16T19:30:00Z","v":6093,"vw":52.497697},{"c":52.68,"h":52.71,"l":52.5101,"n":160,"o":52.55,"t":"2026-10-16T19:45:00Z","v":14320,"vw":52.638135},{"c":52.66,"h":52.66,"l":52.66,"n":9,"o":52.66,"t":"2026-10-16T20:00:00Z","v":134,"vw":52.66},{"c":52.5863,"h":52.5863,"l":52.5863,"n":1,"o":52.5863,"t":"2026-10-16T20:30:00Z","v":237,"vw":52.5863},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-10-16T21:15:00Z","v":110,"vw":52.6},{"c":52.13,"h":52.13,"l":52.13,"n":6,"o":52.13,"t":"2026-10-19T11:00:00Z","v":259,"vw":52.13},{"c":52.05,"h":52.05,"l":52.05,"n":30,"o":52.05,"t":"2026-10-19T11:15:00Z","v":495,"vw":52.05},{"c":52.8,"h":52.8,"l":52.8,"n":2,"o":52.8,"t":"2026-10-19T12:00:00Z","v":204,"vw":52.8},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-19T12:15:00Z","v":350,"vw":52.8},{"c":52.95,"h":52.95,"l":52.82,"n":3,"o":52.82,"t":"2026-10-19T12:30:00Z","v":2456,"vw":52.940459},{"c":52.54,"h":52.75,"l":52.38,"n":251,"o":52.57,"t":"2026-10-19T13:30:00Z","v":29315,"vw":52.559675},{"c":52.43,"h":52.5619,"l":52.425,"n":98,"o":52.525,"t":"2026-10-19T13:45:00Z","v":7825,"vw":52.510703},{"c":52.37,"h":52.47,"l":52.325,"n":112,"o":52.47,"t":"2026-10-19T14:00:00Z","v":23120,"vw":52.404677},{"c":52.4286,"h":52.4384,"l":52.3201,"n":80,"o":52.3201,"t":"2026-10-19T14:15:00Z","v":6417,"vw":52.396884},{"c":52.2501,"h":52.42,"l":52.25,"n":105,"o":52.42,"t":"2026-10-19T14:30:00Z","v":9537,"vw":52.297425},{"c":52.24,"h":52.25,"l":52.1701,"n":83,"o":52.25,"t":"2026-10-19T14:45:00Z","v":12585,"vw":52.218229},{"c":52.27,"h":52.3299,"l":52.2,"n":54,"o":52.28,"t":"2026-10-19T15:00:00Z","v":10522,"vw":52.284967},{"c":52.381,"h":52.381,"l":52.25,"n":58,"o":52.25,"t":"2026-10-19T15:15:00Z","v":6358,"vw":52.329355},{"c":52.38,"h":52.4,"l":52.32,"n":67,"o":52.36,"t":"2026-10-19T15:30:00Z","v":5697,"vw":52.36342},{"c":52.32,"h":52.42,"l":52.3,"n":54,"o":52.355,"t":"2026-10-19T15:45:00Z","v":4442,"vw":52.333424},{"c":52.2751,"h":52.32,"l":52.25,"n":37,"o":52.32,"t":"2026-10-19T16:00:00Z","v":5261,"vw":52.281276},{"c":52.27,"h":52.29,"l":52.2171,"n":45,"o":52.27,"t":"2026-10-19T16:15:00Z","v":3450,"vw":52.259078},{"c":52.232,"h":52.3099,"l":52.2101,"n":67,"o":52.29,"t":"2026-10-19T16:30:00Z","v":15418,"vw":52.245741},{"c":52.27,"h":52.27,"l":52.265,"n":25,"o":52.27,"t":"2026-10-19T16:45:00Z","v":3293,"vw":52.269213},{"c":52.2201,"h":52.27,"l":52.2201,"n":76,"o":52.265,"t":"2026-10-19T17:00:00Z","v":7128,"vw":52.24482},{"c":52.23,"h":52.24,"l":52.2101,"n":63,"o":52.2101,"t":"2026-10-19T17:15:00Z","v":17978,"vw":52.235238},{"c":52.2168,"h":52.24,"l":52.1704,"n":41,"o":52.24,"t":"2026-10-19T17:30:00Z","v":3441,"vw":52.216231},{"c":52.21,"h":52.2299,"l":52.19,"n":95,"o":52.19,"t":"2026-10-19T17:45:00Z","v":2181,"vw":52.220395},{"c":52.2075,"h":52.24,"l":52.1796,"n":68,"o":52.195,"t":"2026-10-19T18:00:00Z","v":8827,"vw":52.202039},{"c":52.225,"h":52.24,"l":52.216,"n":32,"o":52.216,"t":"2026-10-19T18:15:00Z","v":2588,"vw":52.223865},{"c":52.23,"h":52.23,"l":52.17,"n":38,"o":52.19,"t":"2026-10-19T18:30:00Z","v":3499,"vw":52.212923},{"c":52.24,"h":52.265,"l":52.24,"n":36,"o":52.255,"t":"2026-10-19T18:45:00Z","v":4255,"vw":52.251737},{"c":52.3,"h":52.3,"l":52.25,"n":38,"o":52.27,"t":"2026-10-19T19:00:00Z","v":1999,"vw":52.26757},{"c":52.28,"h":52.34,"l":52.26,"n":51,"o":52.31,"t":"2026-10-19T19:15:00Z","v":4652,"vw":52.31531},{"c":52.32,"h":52.32,"l":52.23,"n":78,"o":52.26,"t":"2026-10-19T19:30:00Z","v":15991,"vw":52.280209},{"c":52.3,"h":52.33,"l":52.25,"n":112,"o":52.27,"t":"2026-10-19T19:45:00Z","v":8638,"vw":52.300268},{"c":52.25,"h":52.25,"l":52.25,"n":12,"o":52.25,"t":"2026-10-19T20:00:00Z","v":376,"vw":52.25},{"c":52.2285,"h":52.2285,"l":52.2285,"n":1,"o":52.2285,"t":"2026-10-19T20:15:00Z","v":147,"vw":52.2285},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-20T11:15:00Z","v":200,"vw":52.5},{"c":52.1368,"h":52.1368,"l":52.1368,"n":1,"o":52.1368,"t":"2026-10-20T12:30:00Z","v":1110,"vw":52.1368},{"c":52.6662,"h":52.6662,"l":52.6662,"n":1,"o":52.6662,"t":"2026-10-20T13:15:00Z","v":950,"vw":52.6662},{"c":52.395,"h":52.68,"l":52.32,"n":140,"o":52.54,"t":"2026-10-20T13:30:00Z","v":10050,"vw":52.482409},{"c":52.385,"h":52.4,"l":52.18,"n":198,"o":52.39,"t":"2026-10-20T13:45:00Z","v":37950,"vw":52.316024},{"c":52.5356,"h":52.5356,"l":52.401,"n":90,"o":52.4999,"t":"2026-10-20T14:00:00Z","v":26212,"vw":52.432955},{"c":52.2501,"h":52.48,"l":52.2501,"n":127,"o":52.46,"t":"2026-10-20T14:15:00Z","v":17423,"vw":52.408611},{"c":52.1956,"h":52.31,"l":52.1956,"n":95,"o":52.25,"t":"2026-10-20T14:30:00Z","v":5920,"vw":52.265191},{"c":52.3,"h":52.3331,"l":52.2,"n":98,"o":52.23,"t":"2026-10-20T14:45:00Z","v":16205,"vw":52.275928},{"c":52.31,"h":52.32,"l":52.2133,"n":94,"o":52.3,"t":"2026-10-20T15:00:00Z","v":11954,"vw":52.289033},{"c":52.44,"h":52.44,"l":52.26,"n":49,"o":52.26,"t":"2026-10-20T15:15:00Z","v":4153,"vw":52.391449},{"c":52.41,"h":52.4735,"l":52.375,"n":49,"o":52.45,"t":"2026-10-20T15:30:00Z","v":4983,"vw":52.435752},{"c":52.5059,"h":52.51,"l":52.38,"n":53,"o":52.41,"t":"2026-10-20T15:45:00Z","v":7642,"vw":52.425232},{"c":52.455,"h":52.51,"l":52.455,"n":27,"o":52.51,"t":"2026-10-20T16:00:00Z","v":5680,"vw":52.465337},{"c":52.48,"h":52.48,"l":52.45,"n":32,"o":52.47,"t":"2026-10-20T16:15:00Z","v":1363,"vw":52.468516},{"c":52.515,"h":52.54,"l":52.4539,"n":47,"o":52.54,"t":"2026-10-20T16:30:00Z","v":6323,"vw":52.502021},{"c":52.5,"h":52.51,"l":52.49,"n":33,"o":52.51,"t":"2026-10-20T16:45:00Z","v":2784,"vw":52.500238},{"c":52.47,"h":52.47,"l":52.435,"n":41,"o":52.47,"t":"2026-10-20T17:00:00Z","v":3923,"vw":52.455547},{"c":52.4,"h":52.45,"l":52.4,"n":35,"o":52.44,"t":"2026-10-20T17:15:00Z","v":4531,"vw":52.439136},{"c":52.42,"h":52.45,"l":52.35,"n":82,"o":52.44,"t":"2026-10-20T17:30:00Z","v":8980,"vw":52.408642},{"c":52.4399,"h":52.469,"l":52.39,"n":123,"o":52.39,"t":"2026-10-20T17:45:00Z","v":6317,"vw":52.44058},{"c":52.45,"h":52.49,"l":52.435,"n":30,"o":52.4405,"t":"2026-10-20T18:00:00Z","v":4247,"vw":52.46141},{"c":52.325,"h":52.47,"l":52.325,"n":65,"o":52.47,"t":"2026-10-20T18:15:00Z","v":5775,"vw":52.36661},{"c":52.39,"h":52.39,"l":52.3,"n":63,"o":52.325,"t":"2026-10-20T18:30:00Z","v":5308,"vw":52.348147},{"c":52.39,"h":52.39,"l":52.35,"n":59,"o":52.36,"t":"2026-10-20T18:45:00Z","v":11430,"vw":52.37348},{"c":52.45,"h":52.465,"l":52.3801,"n":163,"o":52.39,"t":"2026-10-20T19:00:00Z","v":37213,"vw":52.431222},{"c":52.44,"h":52.46,"l":52.37,"n":87,"o":52.46,"t":"2026-10-20T19:15:00Z","v":11088,"vw":52.433066},{"c":52.49,"h":52.51,"l":52.365,"n":119,"o":52.365,"t":"2026-10-20T19:30:00Z","v":19540,"vw":52.446372},{"c":52.65,"h":52.65,"l":52.485,"n":128,"o":52.5,"t":"2026-10-20T19:45:00Z","v":11860,"vw":52.590826},{"c":52.53,"h":52.65,"l":52.53,"n":10,"o":52.65,"t":"2026-10-20T20:00:00Z","v":1622,"vw":52.538476},{"c":52.5364,"h":52.5364,"l":52.5364,"n":2,"o":52.5364,"t":"2026-10-20T22:15:00Z","v":200,"vw":52.5364},{"c":52.54,"h":52.54,"l":52.53,"n":4,"o":52.5344,"t":"2026-10-20T23:45:00Z","v":4875,"vw":52.535342},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-10-21T11:15:00Z","v":150,"vw":52.31},{"c":52.1,"h":52.1,"l":52.1,"n":6,"o":52.1,"t":"2026-10-21T12:30:00Z","v":472,"vw":52.1},{"c":51.89,"h":52.24,"l":51.89,"n":21,"o":52.24,"t":"2026-10-21T13:15:00Z","v":1317,"vw":52.048176},{"c":52.095,"h":52.12,"l":51.84,"n":201,"o":51.91,"t":"2026-10-21T13:30:00Z","v":21799,"vw":52.006537},{"c":52.0899,"h":52.145,"l":52.02,"n":89,"o":52.095,"t":"2026-10-21T13:45:00Z","v":18832,"vw":52.069318},{"c":52.12,"h":52.1943,"l":52.055,"n":84,"o":52.055,"t":"2026-10-21T14:00:00Z","v":12927,"vw":52.113666},{"c":52.1,"h":52.2099,"l":52.06,"n":78,"o":52.11,"t":"2026-10-21T14:15:00Z","v":7411,"vw":52.09776},{"c":52.21,"h":52.22,"l":52.1,"n":54,"o":52.1,"t":"2026-10-21T14:30:00Z","v":6071,"vw":52.165812},{"c":52.21,"h":52.27,"l":52.2,"n":77,"o":52.27,"t":"2026-10-21T14:45:00Z","v":5485,"vw":52.235218},{"c":52.15,"h":52.2,"l":52.05,"n":37,"o":52.175,"t":"2026-10-21T15:00:00Z","v":5874,"vw":52.160525},{"c":52.125,"h":52.1928,"l":52.11,"n":74,"o":52.11,"t":"2026-10-21T15:15:00Z","v":8050,"vw":52.159458},{"c":52.185,"h":52.185,"l":52.105,"n":24,"o":52.105,"t":"2026-10-21T15:30:00Z","v":2823,"vw":52.147147},{"c":52.25,"h":52.27,"l":52.18,"n":55,"o":52.21,"t":"2026-10-21T15:45:00Z","v":7547,"vw":52.238005},{"c":52.185,"h":52.21,"l":52.175,"n":31,"o":52.21,"t":"2026-10-21T16:00:00Z","v":4124,"vw":52.193823},{"c":52.27,"h":52.29,"l":52.1901,"n":38,"o":52.2632,"t":"2026-10-21T16:15:00Z","v":7293,"vw":52.231236},{"c":52.185,"h":52.28,"l":52.16,"n":79,"o":52.28,"t":"2026-10-21T16:30:00Z","v":7226,"vw":52.208031},{"c":52.22,"h":52.22,"l":52.14,"n":39,"o":52.15,"t":"2026-10-21T16:45:00Z","v":8769,"vw":52.184457},{"c":52.23,"h":52.2612,"l":52.2,"n":41,"o":52.215,"t":"2026-10-21T17:00:00Z","v":4054,"vw":52.229832},{"c":52.3,"h":52.3,"l":52.27,"n":27,"o":52.27,"t":"2026-10-21T17:15:00Z","v":2670,"vw":52.278854},{"c":52.355,"h":52.355,"l":52.325,"n":58,"o":52.325,"t":"2026-10-21T17:30:00Z","v":10686,"vw":52.338284},{"c":52.33,"h":52.34,"l":52.32,"n":43,"o":52.3384,"t":"2026-10-21T17:45:00Z","v":2761,"vw":52.329839},{"c":52.305,"h":52.3401,"l":52.305,"n":40,"o":52.3401,"t":"2026-10-21T18:00:00Z","v":5545,"vw":52.320995},{"c":52.2,"h":52.38,"l":52.2,"n":46,"o":52.37,"t":"2026-10-21T18:15:00Z","v":5043,"vw":52.296974},{"c":52.2703,"h":52.2703,"l":52.2,"n":42,"o":52.2,"t":"2026-10-21T18:30:00Z","v":9350,"vw":52.219518},{"c":52.375,"h":52.4,"l":52.255,"n":25,"o":52.255,"t":"2026-10-21T18:45:00Z","v":3949,"vw":52.305888},{"c":52.4151,"h":52.45,"l":52.375,"n":64,"o":52.39,"t":"2026-10-21T19:00:00Z","v":9763,"vw":52.414751},{"c":52.32,"h":52.45,"l":52.31,"n":42,"o":52.45,"t":"2026-10-21T19:15:00Z","v":4481,"vw":52.357953},{"c":52.24,"h":52.3,"l":52.21,"n":70,"o":52.3,"t":"2026-10-21T19:30:00Z","v":5137,"vw":52.246969},{"c":52.15,"h":52.25,"l":52.14,"n":161,"o":52.25,"t":"2026-10-21T19:45:00Z","v":16148,"vw":52.187761},{"c":52.16,"h":52.16,"l":52.16,"n":11,"o":52.16,"t":"2026-10-21T20:00:00Z","v":223,"vw":52.16},{"c":52.1,"h":52.1,"l":52.1,"n":5,"o":52.1,"t":"2026-10-21T20:30:00Z","v":816,"vw":52.1},{"c":51.905,"h":52.35,"l":51.885,"n":206,"o":52.35,"t":"2026-10-22T13:30:00Z","v":14571,"vw":52.11538},{"c":51.32,"h":51.88,"l":51.32,"n":233,"o":51.83,"t":"2026-10-22T13:45:00Z","v":11441,"vw":51.590507},{"c":51.336,"h":51.37,"l":51.155,"n":224,"o":51.37,"t":"2026-10-22T14:00:00Z","v":19826,"vw":51.275992},{"c":51.35,"h":51.45,"l":51.23,"n":191,"o":51.31,"t":"2026-10-22T14:15:00Z","v":14361,"vw":51.346872},{"c":51.345,"h":51.39,"l":51.23,"n":140,"o":51.35,"t":"2026-10-22T14:30:00Z","v":7736,"vw":51.269108},{"c":51.11,"h":51.325,"l":51.06,"n":184,"o":51.31,"t":"2026-10-22T14:45:00Z","v":10031,"vw":51.20117},{"c":50.93,"h":51.11,"l":50.93,"n":274,"o":51.09,"t":"2026-10-22T15:00:00Z","v":21751,"vw":51.004372},{"c":50.76,"h":50.9874,"l":50.71,"n":277,"o":50.9199,"t":"2026-10-22T15:15:00Z","v":12161,"vw":50.863586},{"c":50.96,"h":50.96,"l":50.7401,"n":120,"o":50.76,"t":"2026-10-22T15:30:00Z","v":4944,"vw":50.804741},{"c":51.12,"h":51.125,"l":50.925,"n":112,"o":50.9574,"t":"2026-10-22T15:45:00Z","v":7784,"vw":51.041062},{"c":51.315,"h":51.315,"l":51.11,"n":49,"o":51.11,"t":"2026-10-22T16:00:00Z","v":3528,"vw":51.233981},{"c":51.365,"h":51.41,"l":51.3277,"n":45,"o":51.33,"t":"2026-10-22T16:15:00Z","v":7279,"vw":51.377562},{"c":51.41,"h":51.46,"l":51.36,"n":44,"o":51.41,"t":"2026-10-22T16:30:00Z","v":3258,"vw":51.411681},{"c":51.66,"h":51.69,"l":51.49,"n":41,"o":51.52,"t":"2026-10-22T16:45:00Z","v":5246,"vw":51.609326},{"c":51.65,"h":51.7,"l":51.6,"n":64,"o":51.6777,"t":"2026-10-22T17:00:00Z","v":7170,"vw":51.641389},{"c":51.655,"h":51.655,"l":51.56,"n":14,"o":51.61,"t":"2026-10-22T17:15:00Z","v":1353,"vw":51.597059},{"c":51.615,"h":51.72,"l":51.565,"n":48,"o":51.665,"t":"2026-10-22T17:30:00Z","v":6355,"vw":51.658435},{"c":51.7,"h":51.7743,"l":51.64,"n":90,"o":51.66,"t":"2026-10-22T17:45:00Z","v":3542,"vw":51.715145},{"c":51.7426,"h":51.7799,"l":51.6475,"n":61,"o":51.68,"t":"2026-10-22T18:00:00Z","v":8511,"vw":51.69002},{"c":51.7,"h":51.7499,"l":51.6817,"n":23,"o":51.6817,"t":"2026-10-22T18:15:00Z","v":1688,"vw":51.71222},{"c":51.67,"h":51.72,"l":51.6,"n":35,"o":51.68,"t":"2026-10-22T18:30:00Z","v":4989,"vw":51.679762},{"c":51.7,"h":51.7957,"l":51.7,"n":34,"o":51.7,"t":"2026-10-22T18:45:00Z","v":2935,"vw":51.729822},{"c":51.7,"h":51.82,"l":51.665,"n":73,"o":51.7236,"t":"2026-10-22T19:00:00Z","v":4186,"vw":51.729288},{"c":51.71,"h":51.75,"l":51.67,"n":89,"o":51.715,"t":"2026-10-22T19:15:00Z","v":10553,"vw":51.707107},{"c":51.77,"h":51.785,"l":51.72,"n":52,"o":51.73,"t":"2026-10-22T19:30:00Z","v":7748,"vw":51.744608},{"c":51.75,"h":51.805,"l":51.6701,"n":111,"o":51.71,"t":"2026-10-22T19:45:00Z","v":7290,"vw":51.720408},{"c":51.72,"h":51.72,"l":51.72,"n":11,"o":51.72,"t":"2026-10-22T20:00:00Z","v":128,"vw":51.72},{"c":51.6763,"h":51.6763,"l":51.6763,"n":1,"o":51.6763,"t":"2026-10-22T21:15:00Z","v":600,"vw":51.6763},{"c":52.3383,"h":52.3383,"l":51.6501,"n":2,"o":51.6501,"t":"2026-10-22T23:45:00Z","v":200,"vw":51.9942},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-23T11:45:00Z","v":700,"vw":51.95},{"c":52.08,"h":52.105,"l":51.81,"n":632,"o":51.88,"t":"2026-10-23T13:30:00Z","v":77262,"vw":51.94696},{"c":52.07,"h":52.14,"l":51.9501,"n":205,"o":52.12,"t":"2026-10-23T13:45:00Z","v":19994,"vw":52.034446},{"c":52.1362,"h":52.24,"l":52.065,"n":113,"o":52.065,"t":"2026-10-23T14:00:00Z","v":27018,"vw":52.176582},{"c":52.31,"h":52.35,"l":52.15,"n":109,"o":52.21,"t":"2026-10-23T14:15:00Z","v":23094,"vw":52.250835},{"c":52.45,"h":52.45,"l":52.19,"n":67,"o":52.36,"t":"2026-10-23T14:30:00Z","v":7386,"vw":52.295934},{"c":52.5,"h":52.51,"l":52.3042,"n":104,"o":52.43,"t":"2026-10-23T14:45:00Z","v":12540,"vw":52.419867},{"c":52.6148,"h":52.6148,"l":52.49,"n":95,"o":52.5,"t":"2026-10-23T15:00:00Z","v":11632,"vw":52.53597},{"c":52.7299,"h":52.7299,"l":52.59,"n":71,"o":52.6199,"t":"2026-10-23T15:15:00Z","v":5126,"vw":52.643633},{"c":52.64,"h":52.71,"l":52.59,"n":107,"o":52.7,"t":"2026-10-23T15:30:00Z","v":17387,"vw":52.651586},{"c":52.675,"h":52.675,"l":52.56,"n":36,"o":52.56,"t":"2026-10-23T15:45:00Z","v":4012,"vw":52.61877},{"c":52.57,"h":52.62,"l":52.5195,"n":106,"o":52.62,"t":"2026-10-23T16:00:00Z","v":13428,"vw":52.567603},{"c":52.645,"h":52.71,"l":52.5369,"n":129,"o":52.5369,"t":"2026-10-23T16:15:00Z","v":33600,"vw":52.629212},{"c":52.63,"h":52.7099,"l":52.59,"n":47,"o":52.6549,"t":"2026-10-23T16:30:00Z","v":6406,"vw":52.642019}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1292718446601942,"strike":56.609708737864075,"iv":0.19061184466019418,"gamma":0.0627695145631068,"theta":-0.00910990291262136,"vega":0.025368737864077673,"rho":0.003608438249070668,"breakevenPct":7.807297325715883},{"delta":0.15,"premium":0.375,"strike":58.68291543481918,"iv":0.34713557652711763,"gamma":0.046539517385357526,"theta":-0.02179733876782782,"vega":0.03405700254160925,"rho":0.005478707793474197,"breakevenPct":12.213405728328281},{"delta":0.2,"premium":0.33970870044266704,"strike":55.882522026560025,"iv":0.22442731033222593,"gamma":0.09258046512355844,"theta":-0.017016763962062142,"vega":0.04066152141237244,"rho":0.007304115572753751,"breakevenPct":6.825443144599445},{"delta":0.25,"premium":0.36244239631336406,"strike":54.62557603686636,"iv":0.17249239631336405,"gamma":0.1272107142857143,"theta":-0.015449769585253455,"vega":0.045932834101382485,"rho":0.009125104297800972,"breakevenPct":4.480369434124495},{"delta":0.3,"premium":0.42004608294930873,"strike":54.04953917050691,"iv":0.15509608294930874,"gamma":0.15399642857142856,"theta":-0.015680184331797235,"vega":0.05059873271889401,"rho":0.010943501884494545,"breakevenPct":3.495316841072043},{"delta":0.35,"premium":0.5275583482944344,"strike":53.726511071214844,"iv":0.15390083782166367,"gamma":0.1617971274685817,"theta":-0.016493117893476957,"vega":0.052914422501496104,"rho":0.01283717035608816,"breakevenPct":3.0858244718017684},{"delta":0.4,"premium":0.6397666068222622,"strike":53.427289048473966,"iv":0.15422998204667862,"gamma":0.16781149012567326,"theta":-0.017360861759425493,"vega":0.055008976660682225,"rho":0.014737921208536703,"breakevenPct":2.730487659692617},{"delta":0.45,"premium":0.7519748653500898,"strike":53.128067025733095,"iv":0.1545591262716936,"gamma":0.1738258527827648,"theta":-0.018228605625374025,"vega":0.057103530819868346,"rho":0.016638672060985245,"breakevenPct":2.375150847583466},{"delta":0.5,"premium":0.8182664233576643,"strike":52.895620437956204,"iv":0.14729948905109488,"gamma":0.18540795620437955,"theta":-0.01781715328467153,"vega":0.056830948905109493,"rho":0.01853455378212528,"breakevenPct":2.0594468199009377},{"delta":0.55,"premium":0.8502007299270073,"strike":52.71313868613139,"iv":0.13436153284671531,"gamma":0.20115613138686134,"theta":-0.0164485401459854,"vega":0.054787153284671535,"rho":0.02042679216725126,"breakevenPct":1.7733980924537143},{"delta":0.6,"premium":0.8821350364963505,"strike":52.53065693430657,"iv":0.12142357664233577,"gamma":0.21690430656934306,"theta":-0.015079927007299269,"vega":0.052743357664233576,"rho":0.022319030552377234,"breakevenPct":1.4873493650064913},{"delta":0.65,"premium":0.9140693430656935,"strike":52.348175182481754,"iv":0.10848562043795619,"gamma":0.23265248175182482,"theta":-0.013711313868613137,"vega":0.050699562043795623,"rho":0.02421126893750321,"breakevenPct":1.2013006375592674},{"delta":0.7,"premium":0.9460036496350366,"strike":52.16569343065694,"iv":0.09554766423357663,"gamma":0.24840065693430657,"theta":-0.012342700729927008,"vega":0.048655766423357664,"rho":0.026103507322629185,"breakevenPct":0.9152519101120444},{"delta":0.75,"premium":1.0021782867483022,"strike":51.963762284335594,"iv":0.08441648866383637,"gamma":0.2583169068907525,"theta":-0.010895842562962926,"vega":0.046210697428703505,"rho":0.028048830210816018,"breakevenPct":0.6383062342464338},{"delta":0.8,"premium":1.2975944470559322,"strike":51.56987407059209,"iv":0.09111745240118821,"gamma":0.21067459048588905,"theta":-0.008676739986472993,"vega":0.03980523469721995,"rho":0.030518074063994746,"breakevenPct":0.4512037196428301},{"delta":0.85,"premium":1.5930106073635613,"strike":51.175985856848584,"iv":0.09781841613854005,"gamma":0.16303227408102566,"theta":-0.006457637409983065,"vega":0.03339977196573641,"rho":0.032987317917173464,"breakevenPct":0.26410120503922674}],"put":[{"delta":0.15,"premium":0.375,"strike":47.58134475593865,"iv":0.3554696717469864,"gamma":0.05372323043453063,"theta":-0.018729686117530914,"vega":0.033420699548988,"rho":-0.006777421716524557,"breakevenPct":10.305254121340205},{"delta":0.2,"premium":0.3910074165636589,"strike":50.09147095179234,"iv":0.23286328800988876,"gamma":0.08236847960444994,"theta":-0.015746353522867736,"vega":0.04068665018541409,"rho":-0.009014825858646184,"breakevenPct":5.5662862716536665},{"delta":0.25,"premium":0.4991656365883807,"strike":50.70951792336218,"iv":0.22248009888751544,"gamma":0.09769604449938195,"theta":-0.01673522867737948,"vega":0.046001854140914705,"rho":-0.011232578406759813,"breakevenPct":4.597468579187166},{"delta":0.3,"premium":0.6681201550387595,"strike":51.20542635658915,"iv":0.22577596899224806,"gamma":0.10455077519379845,"theta":-0.018494186046511627,"vega":0.050122868217054264,"rho":-0.013439093305722351,"breakevenPct":3.976237504179389},{"delta":0.35,"premium":0.8909883720930231,"strike":51.593023255813954,"iv":0.24120232558139534,"gamma":0.10389186046511628,"theta":-0.020936046511627903,"vega":0.05318488372093023,"rho":-0.015635642742230144,"breakevenPct":3.663243618238782},{"delta":0.4,"premium":1.1138565891472867,"strike":51.98062015503876,"iv":0.25662868217054263,"gamma":0.10323294573643411,"theta":-0.023377906976744186,"vega":0.0562468992248062,"rho":-0.01783219217873794,"breakevenPct":3.350249732298175},{"delta":0.45,"premium":1.3014159702878365,"strike":52.44103992571959,"iv":0.2511372330547818,"gamma":0.1073016713091922,"theta":-0.02292664809656453,"vega":0.057149767873723306,"rho":-0.020032095081653194,"breakevenPct":2.831799438662829},{"delta":0.5,"premium":1.487116991643454,"strike":52.90529247910864,"iv":0.2445448467966574,"gamma":0.11161922005571032,"theta":-0.022323119777158774,"vega":0.05793899721448468,"rho":-0.022232174482800418,"breakevenPct":2.302535649885655},{"delta":0.55,"premium":1.948677419354839,"strike":53.513548387096776,"iv":0.2616363870967742,"gamma":0.10397509677419353,"theta":-0.023124387096774196,"vega":0.056816129032258064,"rho":-0.02456992734499917,"breakevenPct":2.0238058754665875},{"delta":0.6,"premium":2.4809354838709674,"strike":54.15870967741935,"iv":0.28479767741935486,"gamma":0.09326541935483872,"theta":-0.024285677419354838,"vega":0.055203225806451615,"rho":-0.026942963355507606,"breakevenPct":1.8092833107573878},{"delta":0.65,"premium":3.013193548387097,"strike":54.803870967741936,"iv":0.3079589677419355,"gamma":0.08255574193548387,"theta":-0.025446967741935483,"vega":0.05359032258064516,"rho":-0.029315999366016046,"breakevenPct":1.5947607460481876},{"delta":0.7,"premium":4.804319654427646,"strike":56.505399568034555,"iv":0.4199669546436285,"gamma":0.056719222462203026,"theta":-0.033439740820734344,"vega":0.0505805615550756,"rho":-0.032566559551006534,"breakevenPct":1.7650011141803}]},"raw":{"call":[{"delta":0.1,"premium":0.1292718446601942,"strike":56.609708737864075,"iv":0.19061184466019418,"gamma":0.0627695145631068,"theta":-0.00910990291262136,"vega":0.025368737864077673,"rho":0.003608438249070668,"breakevenPct":7.807297325715883},{"delta":0.15,"premium":0.375,"strike":58.68291543481918,"iv":0.34713557652711763,"gamma":0.046539517385357526,"theta":-0.02179733876782782,"vega":0.03405700254160925,"rho":0.005478707793474197,"breakevenPct":12.213405728328281},{"delta":0.2,"premium":0.33970870044266704,"strike":55.882522026560025,"iv":0.22442731033222593,"gamma":0.09258046512355844,"theta":-0.017016763962062142,"vega":0.04066152141237244,"rho":0.007304115572753751,"breakevenPct":6.825443144599445},{"delta":0.25,"premium":0.36244239631336406,"strike":54.62557603686636,"iv":0.17249239631336405,"gamma":0.1272107142857143,"theta":-0.015449769585253455,"vega":0.045932834101382485,"rho":0.009125104297800972,"breakevenPct":4.480369434124495},{"delta":0.3,"premium":0.42004608294930873,"strike":54.04953917050691,"iv":0.15509608294930874,"gamma":0.15399642857142856,"theta":-0.015680184331797235,"vega":0.05059873271889401,"rho":0.010943501884494545,"breakevenPct":3.495316841072043},{"delta":0.35,"premium":0.5275583482944344,"strike":53.726511071214844,"iv":0.15390083782166367,"gamma":0.1617971274685817,"theta":-0.016493117893476957,"vega":0.052914422501496104,"rho":0.01283717035608816,"breakevenPct":3.0858244718017684},{"delta":0.4,"premium":0.6397666068222622,"strike":53.427289048473966,"iv":0.15422998204667862,"gamma":0.16781149012567326,"theta":-0.017360861759425493,"vega":0.055008976660682225,"rho":0.014737921208536703,"breakevenPct":2.730487659692617},{"delta":0.45,"premium":0.7519748653500898,"strike":53.128067025733095,"iv":0.1545591262716936,"gamma":0.1738258527827648,"theta":-0.018228605625374025,"vega":0.057103530819868346,"rho":0.016638672060985245,"breakevenPct":2.375150847583466},{"delta":0.5,"premium":0.8182664233576643,"strike":52.895620437956204,"iv":0.14729948905109488,"gamma":0.18540795620437955,"theta":-0.01781715328467153,"vega":0.056830948905109493,"rho":0.01853455378212528,"breakevenPct":2.0594468199009377},{"delta":0.55,"premium":0.8502007299270073,"strike":52.71313868613139,"iv":0.13436153284671531,"gamma":0.20115613138686134,"theta":-0.0164485401459854,"vega":0.054787153284671535,"rho":0.02042679216725126,"breakevenPct":1.7733980924537143},{"delta":0.6,"premium":0.8821350364963505,"strike":52.53065693430657,"iv":0.12142357664233577,"gamma":0.21690430656934306,"theta":-0.015079927007299269,"vega":0.052743357664233576,"rho":0.022319030552377234,"breakevenPct":1.4873493650064913},{"delta":0.65,"premium":0.9140693430656935,"strike":52.348175182481754,"iv":0.10848562043795619,"gamma":0.23265248175182482,"theta":-0.013711313868613137,"vega":0.050699562043795623,"rho":0.02421126893750321,"breakevenPct":1.2013006375592674},{"delta":0.7,"premium":0.9460036496350366,"strike":52.16569343065694,"iv":0.09554766423357663,"gamma":0.24840065693430657,"theta":-0.012342700729927008,"vega":0.048655766423357664,"rho":0.026103507322629185,"breakevenPct":0.9152519101120444},{"delta":0.75,"premium":1.0021782867483022,"strike":51.963762284335594,"iv":0.08441648866383637,"gamma":0.2583169068907525,"theta":-0.010895842562962926,"vega":0.046210697428703505,"rho":0.028048830210816018,"breakevenPct":0.6383062342464338},{"delta":0.8,"premium":1.2975944470559322,"strike":51.56987407059209,"iv":0.09111745240118821,"gamma":0.21067459048588905,"theta":-0.008676739986472993,"vega":0.03980523469721995,"rho":0.030518074063994746,"breakevenPct":0.4512037196428301},{"delta":0.85,"premium":1.5930106073635613,"strike":51.175985856848584,"iv":0.09781841613854005,"gamma":0.16303227408102566,"theta":-0.006457637409983065,"vega":0.03339977196573641,"rho":0.032987317917173464,"breakevenPct":0.26410120503922674}],"put":[{"delta":0.15,"premium":0.375,"strike":47.58134475593865,"iv":0.3554696717469864,"gamma":0.05372323043453063,"theta":-0.018729686117530914,"vega":0.033420699548988,"rho":-0.006777421716524557,"breakevenPct":10.305254121340205},{"delta":0.2,"premium":0.3910074165636589,"strike":50.09147095179234,"iv":0.23286328800988876,"gamma":0.08236847960444994,"theta":-0.015746353522867736,"vega":0.04068665018541409,"rho":-0.009014825858646184,"breakevenPct":5.5662862716536665},{"delta":0.25,"premium":0.4991656365883807,"strike":50.70951792336218,"iv":0.22248009888751544,"gamma":0.09769604449938195,"theta":-0.01673522867737948,"vega":0.046001854140914705,"rho":-0.011232578406759813,"breakevenPct":4.597468579187166},{"delta":0.3,"premium":0.6681201550387595,"strike":51.20542635658915,"iv":0.22577596899224806,"gamma":0.10455077519379845,"theta":-0.018494186046511627,"vega":0.050122868217054264,"rho":-0.013439093305722351,"breakevenPct":3.976237504179389},{"delta":0.35,"premium":0.8909883720930231,"strike":51.593023255813954,"iv":0.24120232558139534,"gamma":0.10389186046511628,"theta":-0.020936046511627903,"vega":0.05318488372093023,"rho":-0.015635642742230144,"breakevenPct":3.663243618238782},{"delta":0.4,"premium":1.1138565891472867,"strike":51.98062015503876,"iv":0.25662868217054263,"gamma":0.10323294573643411,"theta":-0.023377906976744186,"vega":0.0562468992248062,"rho":-0.01783219217873794,"breakevenPct":3.350249732298175},{"delta":0.45,"premium":1.3014159702878365,"strike":52.44103992571959,"iv":0.2511372330547818,"gamma":0.1073016713091922,"theta":-0.02292664809656453,"vega":0.057149767873723306,"rho":-0.020032095081653194,"breakevenPct":2.831799438662829},{"delta":0.5,"premium":1.487116991643454,"strike":52.90529247910864,"iv":0.2445448467966574,"gamma":0.11161922005571032,"theta":-0.022323119777158774,"vega":0.05793899721448468,"rho":-0.022232174482800418,"breakevenPct":2.302535649885655},{"delta":0.55,"premium":1.948677419354839,"strike":53.513548387096776,"iv":0.2616363870967742,"gamma":0.10397509677419353,"theta":-0.023124387096774196,"vega":0.056816129032258064,"rho":-0.02456992734499917,"breakevenPct":2.0238058754665875},{"delta":0.6,"premium":2.4809354838709674,"strike":54.15870967741935,"iv":0.28479767741935486,"gamma":0.09326541935483872,"theta":-0.024285677419354838,"vega":0.055203225806451615,"rho":-0.026942963355507606,"breakevenPct":1.8092833107573878},{"delta":0.65,"premium":3.013193548387097,"strike":54.803870967741936,"iv":0.3079589677419355,"gamma":0.08255574193548387,"theta":-0.025446967741935483,"vega":0.05359032258064516,"rho":-0.029315999366016046,"breakevenPct":1.5947607460481876},{"delta":0.7,"premium":4.804319654427646,"strike":56.505399568034555,"iv":0.4199669546436285,"gamma":0.056719222462203026,"theta":-0.033439740820734344,"vega":0.0505805615550756,"rho":-0.032566559551006534,"breakevenPct":1.7650011141803}]}},"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"}}