{"symbol":"PRFZ","url":"https://intraalpha.com/companies/PRFZ","capturedAt":"2026-10-23T04:42:26.319Z","state":"ready","quote":{"symbol":"PRFZ","last_price":52.94,"prev_close":52.95,"regular_close":52.94,"change":-0.01,"change_pct":-0.0189,"regular_change":-0.01,"regular_change_pct":-0.0189,"extended_change":0,"extended_change_pct":0,"bid":52.62,"ask":52.96,"bid_size":100,"ask_size":100,"volume":99726,"vwap":52.793971,"open":52.53,"high":53.015,"low":52.515,"close":52.94,"trade_count":671,"last_trade_at":"2026-10-22T20:00:00.517952727Z","last_quote_at":"2026-10-22T23:07:19.367571868Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000000,"net_expense_ratio":0.0036,"portfolio_turnover":0.35,"dividend_yield":0.0084,"inception_date":"2006-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:25.979192+00:00"},"optionObservedAt":"2026-10-22T19:55:05.381Z","bars":[{"c":52.69,"h":52.69,"l":52.69,"n":8,"o":52.69,"t":"2026-10-16T13:30:00Z","v":4571,"vw":52.69},{"c":52.71,"h":52.72,"l":52.71,"n":13,"o":52.72,"t":"2026-10-16T13:35:00Z","v":2608,"vw":52.717688},{"c":52.68,"h":52.68,"l":52.68,"n":9,"o":52.68,"t":"2026-10-16T13:40:00Z","v":456,"vw":52.68},{"c":52.64,"h":52.64,"l":52.64,"n":2,"o":52.64,"t":"2026-10-16T13:50:00Z","v":227,"vw":52.64},{"c":52.625,"h":52.625,"l":52.625,"n":5,"o":52.625,"t":"2026-10-16T13:55:00Z","v":115,"vw":52.625},{"c":52.495,"h":52.495,"l":52.47,"n":3,"o":52.47,"t":"2026-10-16T14:15:00Z","v":710,"vw":52.474696},{"c":52.41,"h":52.4838,"l":52.41,"n":2,"o":52.4838,"t":"2026-10-16T14:25:00Z","v":442,"vw":52.467103},{"c":52.4955,"h":52.4955,"l":52.4955,"n":1,"o":52.4955,"t":"2026-10-16T14:35:00Z","v":1152,"vw":52.4955},{"c":52.4719,"h":52.4719,"l":52.445,"n":4,"o":52.445,"t":"2026-10-16T14:45:00Z","v":545,"vw":52.45799},{"c":52.495,"h":52.495,"l":52.495,"n":2,"o":52.495,"t":"2026-10-16T14:50:00Z","v":104,"vw":52.495},{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-10-16T15:00:00Z","v":100,"vw":52.38},{"c":52.24,"h":52.24,"l":52.24,"n":4,"o":52.24,"t":"2026-10-16T15:20:00Z","v":211,"vw":52.24},{"c":52.2342,"h":52.2342,"l":52.2342,"n":3,"o":52.2342,"t":"2026-10-16T15:30:00Z","v":391,"vw":52.2342},{"c":52.14,"h":52.1923,"l":52.14,"n":5,"o":52.1452,"t":"2026-10-16T15:45:00Z","v":902,"vw":52.153973},{"c":52.085,"h":52.13,"l":52.085,"n":4,"o":52.13,"t":"2026-10-16T15:50:00Z","v":341,"vw":52.098678},{"c":52.02,"h":52.02,"l":52.02,"n":2,"o":52.02,"t":"2026-10-16T16:00:00Z","v":409,"vw":52.02},{"c":52.03,"h":52.03,"l":52.03,"n":5,"o":52.03,"t":"2026-10-16T16:10:00Z","v":260,"vw":52.03},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-16T16:20:00Z","v":238,"vw":51.99},{"c":51.9651,"h":51.9651,"l":51.965,"n":2,"o":51.965,"t":"2026-10-16T16:30:00Z","v":469,"vw":51.965022},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-16T16:40:00Z","v":1101,"vw":51.93},{"c":51.94,"h":51.94,"l":51.94,"n":7,"o":51.94,"t":"2026-10-16T16:45:00Z","v":1583,"vw":51.94},{"c":51.87,"h":51.88,"l":51.87,"n":9,"o":51.88,"t":"2026-10-16T16:50:00Z","v":443,"vw":51.876042},{"c":51.8622,"h":51.8622,"l":51.8622,"n":2,"o":51.8622,"t":"2026-10-16T16:55:00Z","v":218,"vw":51.8622},{"c":51.839,"h":51.89,"l":51.825,"n":25,"o":51.89,"t":"2026-10-16T17:00:00Z","v":4504,"vw":51.852317},{"c":51.685,"h":51.685,"l":51.685,"n":5,"o":51.685,"t":"2026-10-16T17:20:00Z","v":578,"vw":51.685},{"c":51.745,"h":51.745,"l":51.745,"n":1,"o":51.745,"t":"2026-10-16T17:25:00Z","v":328,"vw":51.745},{"c":51.7368,"h":51.7368,"l":51.7368,"n":2,"o":51.7368,"t":"2026-10-16T17:30:00Z","v":201,"vw":51.7368},{"c":51.78,"h":51.78,"l":51.78,"n":2,"o":51.78,"t":"2026-10-16T17:35:00Z","v":408,"vw":51.78},{"c":51.84,"h":51.84,"l":51.79,"n":15,"o":51.79,"t":"2026-10-16T17:40:00Z","v":603,"vw":51.810297},{"c":51.795,"h":51.857,"l":51.7801,"n":6,"o":51.857,"t":"2026-10-16T17:45:00Z","v":3002,"vw":51.805399},{"c":51.71,"h":51.76,"l":51.71,"n":11,"o":51.755,"t":"2026-10-16T17:50:00Z","v":4001,"vw":51.747954},{"c":51.69,"h":51.715,"l":51.69,"n":4,"o":51.715,"t":"2026-10-16T17:55:00Z","v":661,"vw":51.707647},{"c":51.64,"h":51.645,"l":51.6072,"n":13,"o":51.645,"t":"2026-10-16T18:00:00Z","v":1584,"vw":51.6266},{"c":51.65,"h":51.65,"l":51.65,"n":1,"o":51.65,"t":"2026-10-16T18:10:00Z","v":100,"vw":51.65},{"c":51.6101,"h":51.6101,"l":51.6101,"n":2,"o":51.6101,"t":"2026-10-16T18:15:00Z","v":3002,"vw":51.6101},{"c":51.61,"h":51.62,"l":51.61,"n":2,"o":51.62,"t":"2026-10-16T18:20:00Z","v":243,"vw":51.614115},{"c":51.64,"h":51.65,"l":51.64,"n":11,"o":51.65,"t":"2026-10-16T18:25:00Z","v":7047,"vw":51.641128},{"c":51.7,"h":51.7,"l":51.64,"n":6,"o":51.64,"t":"2026-10-16T18:30:00Z","v":1366,"vw":51.662206},{"c":51.705,"h":51.705,"l":51.705,"n":4,"o":51.705,"t":"2026-10-16T18:35:00Z","v":593,"vw":51.705},{"c":51.73,"h":51.73,"l":51.73,"n":3,"o":51.73,"t":"2026-10-16T18:40:00Z","v":707,"vw":51.73},{"c":51.68,"h":51.68,"l":51.68,"n":3,"o":51.68,"t":"2026-10-16T18:45:00Z","v":125,"vw":51.68},{"c":51.68,"h":51.68,"l":51.68,"n":2,"o":51.68,"t":"2026-10-16T18:50:00Z","v":263,"vw":51.68},{"c":51.63,"h":51.645,"l":51.63,"n":2,"o":51.645,"t":"2026-10-16T18:55:00Z","v":277,"vw":51.639368},{"c":51.625,"h":51.63,"l":51.625,"n":4,"o":51.63,"t":"2026-10-16T19:05:00Z","v":518,"vw":51.628866},{"c":51.685,"h":51.685,"l":51.665,"n":4,"o":51.665,"t":"2026-10-16T19:10:00Z","v":612,"vw":51.678368},{"c":51.73,"h":51.73,"l":51.73,"n":3,"o":51.73,"t":"2026-10-16T19:15:00Z","v":139,"vw":51.73},{"c":51.74,"h":51.74,"l":51.74,"n":2,"o":51.74,"t":"2026-10-16T19:20:00Z","v":108,"vw":51.74},{"c":51.79,"h":51.79,"l":51.79,"n":4,"o":51.79,"t":"2026-10-16T19:25:00Z","v":231,"vw":51.79},{"c":51.72,"h":51.7324,"l":51.72,"n":2,"o":51.7324,"t":"2026-10-16T19:30:00Z","v":1219,"vw":51.731139},{"c":51.66,"h":51.67,"l":51.65,"n":12,"o":51.67,"t":"2026-10-16T19:35:00Z","v":1662,"vw":51.65747},{"c":51.635,"h":51.69,"l":51.635,"n":8,"o":51.69,"t":"2026-10-16T19:40:00Z","v":1322,"vw":51.672356},{"c":51.625,"h":51.625,"l":51.625,"n":2,"o":51.625,"t":"2026-10-16T19:45:00Z","v":257,"vw":51.625},{"c":51.75,"h":51.75,"l":51.72,"n":21,"o":51.7301,"t":"2026-10-16T19:55:00Z","v":6329,"vw":51.731945},{"c":52.06,"h":52.06,"l":52.06,"n":4,"o":52.06,"t":"2026-10-19T13:30:00Z","v":3373,"vw":52.06},{"c":51.92,"h":51.99,"l":51.92,"n":8,"o":51.99,"t":"2026-10-19T13:40:00Z","v":451,"vw":51.955},{"c":51.89,"h":51.89,"l":51.845,"n":18,"o":51.845,"t":"2026-10-19T13:45:00Z","v":701,"vw":51.865},{"c":51.83,"h":51.83,"l":51.83,"n":4,"o":51.83,"t":"2026-10-19T13:50:00Z","v":296,"vw":51.83},{"c":51.8301,"h":51.8301,"l":51.8301,"n":2,"o":51.8301,"t":"2026-10-19T13:55:00Z","v":384,"vw":51.8301},{"c":51.78,"h":51.837,"l":51.77,"n":8,"o":51.837,"t":"2026-10-19T14:00:00Z","v":2083,"vw":51.816491},{"c":51.86,"h":51.86,"l":51.86,"n":1,"o":51.86,"t":"2026-10-19T14:05:00Z","v":120,"vw":51.86},{"c":51.91,"h":51.91,"l":51.87,"n":14,"o":51.87,"t":"2026-10-19T14:10:00Z","v":1358,"vw":51.890455},{"c":51.96,"h":51.974,"l":51.96,"n":2,"o":51.974,"t":"2026-10-19T14:15:00Z","v":210,"vw":51.966667},{"c":51.95,"h":51.95,"l":51.93,"n":2,"o":51.93,"t":"2026-10-19T14:20:00Z","v":274,"vw":51.937299},{"c":51.93,"h":51.9757,"l":51.93,"n":2,"o":51.9757,"t":"2026-10-19T14:25:00Z","v":303,"vw":51.950211},{"c":51.895,"h":51.895,"l":51.87,"n":4,"o":51.87,"t":"2026-10-19T14:30:00Z","v":292,"vw":51.885741},{"c":51.87,"h":51.9,"l":51.87,"n":16,"o":51.87,"t":"2026-10-19T14:35:00Z","v":1887,"vw":51.876662},{"c":51.87,"h":51.89,"l":51.87,"n":4,"o":51.89,"t":"2026-10-19T14:40:00Z","v":328,"vw":51.877034},{"c":51.92,"h":51.92,"l":51.9125,"n":6,"o":51.915,"t":"2026-10-19T14:45:00Z","v":500,"vw":51.915},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-19T14:50:00Z","v":882,"vw":51.88},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-10-19T15:00:00Z","v":115,"vw":51.93},{"c":52.05,"h":52.05,"l":52.013,"n":5,"o":52.013,"t":"2026-10-19T15:10:00Z","v":442,"vw":52.035251},{"c":52.08,"h":52.08,"l":52.06,"n":6,"o":52.06,"t":"2026-10-19T15:15:00Z","v":2065,"vw":52.063304},{"c":52.1098,"h":52.1098,"l":52.075,"n":8,"o":52.0875,"t":"2026-10-19T15:20:00Z","v":1226,"vw":52.084774},{"c":52.11,"h":52.11,"l":52.11,"n":2,"o":52.11,"t":"2026-10-19T15:25:00Z","v":102,"vw":52.11},{"c":52.16,"h":52.16,"l":52.16,"n":1,"o":52.16,"t":"2026-10-19T15:40:00Z","v":115,"vw":52.16},{"c":52.13,"h":52.145,"l":52.13,"n":2,"o":52.145,"t":"2026-10-19T15:45:00Z","v":353,"vw":52.136841},{"c":52.14,"h":52.14,"l":52.14,"n":2,"o":52.14,"t":"2026-10-19T15:50:00Z","v":102,"vw":52.14},{"c":52.12,"h":52.12,"l":52.12,"n":3,"o":52.12,"t":"2026-10-19T15:55:00Z","v":116,"vw":52.12},{"c":52.045,"h":52.05,"l":52,"n":9,"o":52,"t":"2026-10-19T16:00:00Z","v":1227,"vw":52.038732},{"c":52.02,"h":52.05,"l":52.02,"n":5,"o":52.05,"t":"2026-10-19T16:05:00Z","v":607,"vw":52.025},{"c":52.035,"h":52.035,"l":52,"n":11,"o":52,"t":"2026-10-19T16:10:00Z","v":1457,"vw":52.006298},{"c":52.015,"h":52.03,"l":52.015,"n":7,"o":52.03,"t":"2026-10-19T16:15:00Z","v":1624,"vw":52.020043},{"c":51.99,"h":51.99,"l":51.99,"n":4,"o":51.99,"t":"2026-10-19T16:20:00Z","v":832,"vw":51.99},{"c":52,"h":52,"l":51.97,"n":6,"o":51.99,"t":"2026-10-19T16:25:00Z","v":663,"vw":51.987557},{"c":51.975,"h":52.005,"l":51.97,"n":17,"o":52,"t":"2026-10-19T16:30:00Z","v":2963,"vw":51.993198},{"c":51.97,"h":51.98,"l":51.97,"n":2,"o":51.98,"t":"2026-10-19T16:35:00Z","v":200,"vw":51.975},{"c":51.99,"h":51.99,"l":51.98,"n":4,"o":51.98,"t":"2026-10-19T16:40:00Z","v":1977,"vw":51.980941},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-19T16:45:00Z","v":239,"vw":51.98},{"c":51.9564,"h":51.9564,"l":51.95,"n":3,"o":51.95,"t":"2026-10-19T16:55:00Z","v":216,"vw":51.953274},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-19T17:00:00Z","v":102,"vw":51.93},{"c":51.8939,"h":51.8939,"l":51.8939,"n":1,"o":51.8939,"t":"2026-10-19T17:05:00Z","v":263,"vw":51.8939},{"c":51.9524,"h":51.9524,"l":51.92,"n":8,"o":51.93,"t":"2026-10-19T17:15:00Z","v":832,"vw":51.932625},{"c":51.9693,"h":51.9693,"l":51.96,"n":5,"o":51.96,"t":"2026-10-19T17:25:00Z","v":527,"vw":51.967293},{"c":51.91,"h":51.92,"l":51.905,"n":7,"o":51.92,"t":"2026-10-19T17:35:00Z","v":14331,"vw":51.907774},{"c":51.96,"h":51.96,"l":51.9,"n":16,"o":51.9,"t":"2026-10-19T17:40:00Z","v":3197,"vw":51.938667},{"c":51.88,"h":51.91,"l":51.88,"n":20,"o":51.91,"t":"2026-10-19T17:45:00Z","v":4368,"vw":51.902579},{"c":51.91,"h":51.91,"l":51.88,"n":6,"o":51.88,"t":"2026-10-19T17:50:00Z","v":403,"vw":51.896667},{"c":51.93,"h":51.93,"l":51.915,"n":8,"o":51.9175,"t":"2026-10-19T17:55:00Z","v":1581,"vw":51.920869},{"c":51.925,"h":51.925,"l":51.925,"n":3,"o":51.925,"t":"2026-10-19T18:00:00Z","v":208,"vw":51.925},{"c":51.905,"h":51.91,"l":51.905,"n":5,"o":51.91,"t":"2026-10-19T18:05:00Z","v":226,"vw":51.907475},{"c":51.91,"h":51.9214,"l":51.91,"n":3,"o":51.9214,"t":"2026-10-19T18:10:00Z","v":559,"vw":51.913677},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-19T18:15:00Z","v":600,"vw":51.94},{"c":51.93,"h":51.93,"l":51.93,"n":7,"o":51.93,"t":"2026-10-19T18:20:00Z","v":1144,"vw":51.93},{"c":51.8812,"h":51.92,"l":51.8812,"n":8,"o":51.91,"t":"2026-10-19T18:25:00Z","v":2866,"vw":51.891124},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-19T18:35:00Z","v":100,"vw":51.89},{"c":51.9199,"h":51.92,"l":51.9199,"n":8,"o":51.92,"t":"2026-10-19T18:50:00Z","v":581,"vw":51.919955},{"c":51.92,"h":51.92,"l":51.92,"n":2,"o":51.92,"t":"2026-10-19T18:55:00Z","v":111,"vw":51.92},{"c":51.94,"h":51.94,"l":51.94,"n":3,"o":51.94,"t":"2026-10-19T19:00:00Z","v":196,"vw":51.94},{"c":51.91,"h":51.92,"l":51.91,"n":3,"o":51.92,"t":"2026-10-19T19:10:00Z","v":757,"vw":51.917054},{"c":51.93,"h":51.93,"l":51.912,"n":6,"o":51.912,"t":"2026-10-19T19:15:00Z","v":519,"vw":51.925149},{"c":51.955,"h":51.9614,"l":51.955,"n":4,"o":51.9614,"t":"2026-10-19T19:20:00Z","v":338,"vw":51.958142},{"c":51.97,"h":51.97,"l":51.96,"n":5,"o":51.96,"t":"2026-10-19T19:25:00Z","v":604,"vw":51.967194},{"c":51.99,"h":52,"l":51.9878,"n":8,"o":52,"t":"2026-10-19T19:30:00Z","v":1162,"vw":51.99132},{"c":52.025,"h":52.025,"l":52.01,"n":3,"o":52.01,"t":"2026-10-19T19:35:00Z","v":703,"vw":52.015321},{"c":52.04,"h":52.04,"l":52.0134,"n":6,"o":52.0134,"t":"2026-10-19T19:40:00Z","v":720,"vw":52.023141},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-19T19:45:00Z","v":147,"vw":52},{"c":51.94,"h":51.96,"l":51.94,"n":10,"o":51.96,"t":"2026-10-19T19:50:00Z","v":832,"vw":51.948303},{"c":51.91,"h":51.93,"l":51.89,"n":25,"o":51.92,"t":"2026-10-19T19:55:00Z","v":1792,"vw":51.910607},{"c":51.8796,"h":51.8796,"l":51.8796,"n":1,"o":51.8796,"t":"2026-10-19T21:25:00Z","v":115,"vw":51.8796},{"c":52.15,"h":52.15,"l":52.01,"n":8,"o":52.01,"t":"2026-10-20T13:30:00Z","v":983,"vw":52.027677},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-10-20T13:35:00Z","v":162,"vw":52.11},{"c":52.2,"h":52.22,"l":52.19,"n":8,"o":52.19,"t":"2026-10-20T13:40:00Z","v":2032,"vw":52.202621},{"c":52.25,"h":52.25,"l":52.22,"n":2,"o":52.22,"t":"2026-10-20T13:45:00Z","v":200,"vw":52.235},{"c":52.415,"h":52.42,"l":52.33,"n":16,"o":52.39,"t":"2026-10-20T13:50:00Z","v":3897,"vw":52.393937},{"c":52.43,"h":52.54,"l":52.41,"n":43,"o":52.52,"t":"2026-10-20T14:00:00Z","v":5313,"vw":52.496367},{"c":52.4249,"h":52.45,"l":52.34,"n":15,"o":52.34,"t":"2026-10-20T14:05:00Z","v":2579,"vw":52.412193},{"c":52.4099,"h":52.42,"l":52.38,"n":29,"o":52.38,"t":"2026-10-20T14:10:00Z","v":5510,"vw":52.410751},{"c":52.45,"h":52.45,"l":52.45,"n":8,"o":52.45,"t":"2026-10-20T14:15:00Z","v":1021,"vw":52.45},{"c":52.652,"h":52.652,"l":52.5,"n":42,"o":52.52,"t":"2026-10-20T14:20:00Z","v":7065,"vw":52.544694},{"c":52.64,"h":52.64,"l":52.64,"n":5,"o":52.64,"t":"2026-10-20T14:25:00Z","v":309,"vw":52.64},{"c":52.72,"h":52.72,"l":52.72,"n":13,"o":52.72,"t":"2026-10-20T14:30:00Z","v":3596,"vw":52.72},{"c":52.74,"h":52.74,"l":52.7,"n":5,"o":52.7,"t":"2026-10-20T14:35:00Z","v":605,"vw":52.72791},{"c":52.805,"h":52.83,"l":52.725,"n":35,"o":52.725,"t":"2026-10-20T14:40:00Z","v":6250,"vw":52.77979},{"c":52.805,"h":52.83,"l":52.805,"n":20,"o":52.81,"t":"2026-10-20T14:45:00Z","v":4718,"vw":52.816668},{"c":52.89,"h":52.9,"l":52.88,"n":8,"o":52.88,"t":"2026-10-20T14:50:00Z","v":2128,"vw":52.889538},{"c":52.92,"h":52.94,"l":52.92,"n":6,"o":52.94,"t":"2026-10-20T15:00:00Z","v":1423,"vw":52.937143},{"c":52.89,"h":52.89,"l":52.865,"n":19,"o":52.885,"t":"2026-10-20T15:05:00Z","v":2850,"vw":52.881014},{"c":52.81,"h":52.84,"l":52.81,"n":5,"o":52.84,"t":"2026-10-20T15:10:00Z","v":876,"vw":52.831352},{"c":52.83,"h":52.83,"l":52.74,"n":8,"o":52.745,"t":"2026-10-20T15:15:00Z","v":4320,"vw":52.753567},{"c":52.7217,"h":52.76,"l":52.7217,"n":3,"o":52.76,"t":"2026-10-20T15:30:00Z","v":363,"vw":52.743277},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-20T15:35:00Z","v":117,"vw":52.72},{"c":52.825,"h":52.825,"l":52.825,"n":3,"o":52.825,"t":"2026-10-20T15:40:00Z","v":308,"vw":52.825},{"c":52.77,"h":52.77,"l":52.77,"n":2,"o":52.77,"t":"2026-10-20T15:45:00Z","v":443,"vw":52.77},{"c":52.7799,"h":52.7799,"l":52.7799,"n":2,"o":52.7799,"t":"2026-10-20T15:50:00Z","v":277,"vw":52.7799},{"c":52.7705,"h":52.8262,"l":52.7705,"n":3,"o":52.8262,"t":"2026-10-20T15:55:00Z","v":310,"vw":52.805041},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-20T16:05:00Z","v":300,"vw":52.72},{"c":52.76,"h":52.7862,"l":52.76,"n":3,"o":52.7862,"t":"2026-10-20T16:35:00Z","v":503,"vw":52.777294},{"c":52.69,"h":52.69,"l":52.69,"n":2,"o":52.69,"t":"2026-10-20T17:00:00Z","v":150,"vw":52.69},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-10-20T17:05:00Z","v":200,"vw":52.69},{"c":52.765,"h":52.78,"l":52.765,"n":5,"o":52.78,"t":"2026-10-20T17:30:00Z","v":351,"vw":52.771522},{"c":52.78,"h":52.785,"l":52.78,"n":9,"o":52.78,"t":"2026-10-20T17:35:00Z","v":12047,"vw":52.780105},{"c":52.785,"h":52.7915,"l":52.785,"n":10,"o":52.79,"t":"2026-10-20T17:45:00Z","v":953,"vw":52.787313},{"c":52.795,"h":52.795,"l":52.795,"n":3,"o":52.795,"t":"2026-10-20T17:50:00Z","v":161,"vw":52.795},{"c":52.805,"h":52.815,"l":52.805,"n":3,"o":52.815,"t":"2026-10-20T18:00:00Z","v":1100,"vw":52.814091},{"c":52.82,"h":52.82,"l":52.82,"n":1,"o":52.82,"t":"2026-10-20T18:05:00Z","v":200,"vw":52.82},{"c":52.8429,"h":52.85,"l":52.8429,"n":3,"o":52.85,"t":"2026-10-20T18:10:00Z","v":495,"vw":52.844447},{"c":52.84,"h":52.84,"l":52.84,"n":1,"o":52.84,"t":"2026-10-20T18:15:00Z","v":114,"vw":52.84},{"c":52.82,"h":52.82,"l":52.82,"n":2,"o":52.82,"t":"2026-10-20T18:20:00Z","v":204,"vw":52.82},{"c":52.77,"h":52.77,"l":52.77,"n":3,"o":52.77,"t":"2026-10-20T18:35:00Z","v":532,"vw":52.77},{"c":52.735,"h":52.76,"l":52.73,"n":9,"o":52.76,"t":"2026-10-20T18:40:00Z","v":3784,"vw":52.754418},{"c":52.77,"h":52.785,"l":52.77,"n":3,"o":52.785,"t":"2026-10-20T18:45:00Z","v":731,"vw":52.774583},{"c":52.775,"h":52.775,"l":52.775,"n":2,"o":52.775,"t":"2026-10-20T18:50:00Z","v":195,"vw":52.775},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-20T18:55:00Z","v":106,"vw":52.8},{"c":52.795,"h":52.795,"l":52.795,"n":3,"o":52.795,"t":"2026-10-20T19:00:00Z","v":1080,"vw":52.795},{"c":52.82,"h":52.82,"l":52.82,"n":1,"o":52.82,"t":"2026-10-20T19:05:00Z","v":100,"vw":52.82},{"c":52.805,"h":52.81,"l":52.805,"n":10,"o":52.81,"t":"2026-10-20T19:15:00Z","v":1122,"vw":52.807434},{"c":52.775,"h":52.825,"l":52.7513,"n":17,"o":52.825,"t":"2026-10-20T19:20:00Z","v":2300,"vw":52.77707},{"c":52.775,"h":52.775,"l":52.775,"n":1,"o":52.775,"t":"2026-10-20T19:25:00Z","v":217,"vw":52.775},{"c":52.79,"h":52.82,"l":52.79,"n":4,"o":52.82,"t":"2026-10-20T19:30:00Z","v":1370,"vw":52.814803},{"c":52.76,"h":52.8099,"l":52.76,"n":5,"o":52.8099,"t":"2026-10-20T19:35:00Z","v":279,"vw":52.791622},{"c":52.795,"h":52.8,"l":52.79,"n":18,"o":52.79,"t":"2026-10-20T19:45:00Z","v":3434,"vw":52.792553},{"c":52.809,"h":52.809,"l":52.78,"n":8,"o":52.78,"t":"2026-10-20T19:50:00Z","v":411,"vw":52.799461},{"c":52.77,"h":52.78,"l":52.76,"n":35,"o":52.78,"t":"2026-10-20T19:55:00Z","v":6516,"vw":52.764545},{"c":52.79,"h":52.79,"l":52.79,"n":3,"o":52.79,"t":"2026-10-20T20:00:00Z","v":115,"vw":52.79},{"c":53.06,"h":53.06,"l":52.97,"n":23,"o":53,"t":"2026-10-21T13:30:00Z","v":4908,"vw":53.010294},{"c":53.05,"h":53.09,"l":53.05,"n":12,"o":53.08,"t":"2026-10-21T13:35:00Z","v":1444,"vw":53.0825},{"c":53.025,"h":53.14,"l":53.025,"n":21,"o":53.14,"t":"2026-10-21T13:40:00Z","v":3206,"vw":53.111854},{"c":53.11,"h":53.13,"l":53.1,"n":15,"o":53.12,"t":"2026-10-21T13:45:00Z","v":2072,"vw":53.112372},{"c":53.115,"h":53.15,"l":53.115,"n":12,"o":53.15,"t":"2026-10-21T13:50:00Z","v":2721,"vw":53.147838},{"c":53.07,"h":53.1,"l":53.07,"n":6,"o":53.075,"t":"2026-10-21T13:55:00Z","v":1220,"vw":53.079911},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-10-21T14:00:00Z","v":219,"vw":52.96},{"c":52.93,"h":52.93,"l":52.93,"n":5,"o":52.93,"t":"2026-10-21T14:10:00Z","v":993,"vw":52.93},{"c":52.925,"h":52.925,"l":52.925,"n":2,"o":52.925,"t":"2026-10-21T14:15:00Z","v":111,"vw":52.925},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-10-21T14:20:00Z","v":100,"vw":52.96},{"c":53.03,"h":53.045,"l":53.03,"n":2,"o":53.045,"t":"2026-10-21T14:30:00Z","v":200,"vw":53.0375},{"c":53.02,"h":53.02,"l":53.02,"n":4,"o":53.02,"t":"2026-10-21T14:35:00Z","v":1112,"vw":53.02},{"c":53.02,"h":53.05,"l":53.02,"n":2,"o":53.05,"t":"2026-10-21T14:40:00Z","v":200,"vw":53.035},{"c":53.06,"h":53.06,"l":53.06,"n":2,"o":53.06,"t":"2026-10-21T14:50:00Z","v":101,"vw":53.06},{"c":53.025,"h":53.025,"l":53.025,"n":1,"o":53.025,"t":"2026-10-21T14:55:00Z","v":100,"vw":53.025},{"c":52.98,"h":52.98,"l":52.97,"n":7,"o":52.98,"t":"2026-10-21T15:00:00Z","v":3270,"vw":52.973622},{"c":52.96,"h":52.96,"l":52.96,"n":2,"o":52.96,"t":"2026-10-21T15:05:00Z","v":400,"vw":52.96},{"c":52.99,"h":53.01,"l":52.9824,"n":14,"o":53.01,"t":"2026-10-21T15:10:00Z","v":2451,"vw":53.001209},{"c":52.98,"h":52.98,"l":52.97,"n":7,"o":52.97,"t":"2026-10-21T15:15:00Z","v":2119,"vw":52.975238},{"c":53.03,"h":53.03,"l":53.03,"n":1,"o":53.03,"t":"2026-10-21T15:25:00Z","v":200,"vw":53.03},{"c":53.08,"h":53.08,"l":53.06,"n":5,"o":53.06,"t":"2026-10-21T15:30:00Z","v":1111,"vw":53.07},{"c":53.03,"h":53.05,"l":53.03,"n":4,"o":53.0401,"t":"2026-10-21T15:40:00Z","v":860,"vw":53.038166},{"c":53.06,"h":53.06,"l":53.06,"n":3,"o":53.06,"t":"2026-10-21T15:50:00Z","v":662,"vw":53.06},{"c":53.04,"h":53.06,"l":53.04,"n":3,"o":53.04,"t":"2026-10-21T15:55:00Z","v":357,"vw":53.045658},{"c":53.03,"h":53.0656,"l":53.03,"n":3,"o":53.0656,"t":"2026-10-21T16:00:00Z","v":1152,"vw":53.062507},{"c":53,"h":53,"l":52.976,"n":3,"o":52.976,"t":"2026-10-21T16:05:00Z","v":443,"vw":52.987137},{"c":53.01,"h":53.02,"l":53.01,"n":19,"o":53.02,"t":"2026-10-21T16:10:00Z","v":3619,"vw":53.018283},{"c":53,"h":53.02,"l":52.9848,"n":15,"o":53.02,"t":"2026-10-21T16:20:00Z","v":3090,"vw":53.002071},{"c":52.975,"h":52.98,"l":52.975,"n":9,"o":52.98,"t":"2026-10-21T16:25:00Z","v":754,"vw":52.976489},{"c":53.0125,"h":53.0295,"l":53.0125,"n":4,"o":53.0295,"t":"2026-10-21T16:30:00Z","v":2369,"vw":53.026949},{"c":53.14,"h":53.14,"l":53.02,"n":23,"o":53.04,"t":"2026-10-21T16:35:00Z","v":3203,"vw":53.052852},{"c":53.05,"h":53.15,"l":53.05,"n":14,"o":53.15,"t":"2026-10-21T16:40:00Z","v":1642,"vw":53.070073},{"c":53.0697,"h":53.0697,"l":53.055,"n":10,"o":53.055,"t":"2026-10-21T16:45:00Z","v":1319,"vw":53.063759},{"c":53.065,"h":53.065,"l":53.05,"n":2,"o":53.05,"t":"2026-10-21T16:55:00Z","v":757,"vw":53.061255},{"c":53.0551,"h":53.065,"l":53.0551,"n":2,"o":53.065,"t":"2026-10-21T17:00:00Z","v":2227,"vw":53.05594},{"c":53.0624,"h":53.0624,"l":53.05,"n":3,"o":53.05,"t":"2026-10-21T17:05:00Z","v":725,"vw":53.052601},{"c":53.05,"h":53.072,"l":53.05,"n":5,"o":53.072,"t":"2026-10-21T17:10:00Z","v":871,"vw":53.054562},{"c":53.0478,"h":53.0539,"l":53.04,"n":8,"o":53.05,"t":"2026-10-21T17:15:00Z","v":1922,"vw":53.046829},{"c":53.04,"h":53.04,"l":53.04,"n":1,"o":53.04,"t":"2026-10-21T17:20:00Z","v":155,"vw":53.04},{"c":53.075,"h":53.078,"l":53.0601,"n":4,"o":53.0601,"t":"2026-10-21T17:35:00Z","v":1597,"vw":53.067216},{"c":53.0686,"h":53.07,"l":53.0686,"n":2,"o":53.07,"t":"2026-10-21T17:55:00Z","v":300,"vw":53.069533},{"c":53.065,"h":53.065,"l":53.065,"n":1,"o":53.065,"t":"2026-10-21T18:00:00Z","v":324,"vw":53.065},{"c":53.0799,"h":53.0799,"l":53.0799,"n":1,"o":53.0799,"t":"2026-10-21T18:10:00Z","v":200,"vw":53.0799},{"c":53.11,"h":53.11,"l":53.11,"n":1,"o":53.11,"t":"2026-10-21T18:15:00Z","v":100,"vw":53.11},{"c":53.095,"h":53.095,"l":53.095,"n":1,"o":53.095,"t":"2026-10-21T18:20:00Z","v":200,"vw":53.095},{"c":53.095,"h":53.0957,"l":53.085,"n":3,"o":53.085,"t":"2026-10-21T18:25:00Z","v":617,"vw":53.091664},{"c":53.1209,"h":53.1209,"l":53.1209,"n":2,"o":53.1209,"t":"2026-10-21T18:35:00Z","v":312,"vw":53.1209},{"c":53.1199,"h":53.1199,"l":53.1199,"n":1,"o":53.1199,"t":"2026-10-21T18:40:00Z","v":376,"vw":53.1199},{"c":53.04,"h":53.12,"l":53.04,"n":7,"o":53.12,"t":"2026-10-21T18:45:00Z","v":1910,"vw":53.102256},{"c":53.02,"h":53.02,"l":52.975,"n":11,"o":53.01,"t":"2026-10-21T18:50:00Z","v":1265,"vw":53.005668},{"c":52.88,"h":53.02,"l":52.88,"n":30,"o":53.02,"t":"2026-10-21T18:55:00Z","v":3115,"vw":52.962298},{"c":52.8,"h":52.845,"l":52.77,"n":24,"o":52.845,"t":"2026-10-21T19:00:00Z","v":5944,"vw":52.782516},{"c":52.79,"h":52.815,"l":52.76,"n":17,"o":52.76,"t":"2026-10-21T19:05:00Z","v":844,"vw":52.782623},{"c":52.7932,"h":52.7932,"l":52.71,"n":26,"o":52.76,"t":"2026-10-21T19:10:00Z","v":3346,"vw":52.766074},{"c":52.86,"h":52.86,"l":52.828,"n":11,"o":52.828,"t":"2026-10-21T19:15:00Z","v":815,"vw":52.839511},{"c":52.87,"h":52.88,"l":52.86,"n":22,"o":52.88,"t":"2026-10-21T19:20:00Z","v":2542,"vw":52.873719},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-21T19:25:00Z","v":200,"vw":52.93},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-21T19:30:00Z","v":100,"vw":52.95},{"c":52.97,"h":52.975,"l":52.97,"n":15,"o":52.975,"t":"2026-10-21T19:35:00Z","v":2972,"vw":52.970225},{"c":52.99,"h":52.99,"l":52.9737,"n":7,"o":52.9737,"t":"2026-10-21T19:50:00Z","v":1122,"vw":52.9882},{"c":52.94,"h":52.96,"l":52.92,"n":87,"o":52.96,"t":"2026-10-21T19:55:00Z","v":8496,"vw":52.939443},{"c":52.95,"h":52.95,"l":52.95,"n":6,"o":52.95,"t":"2026-10-21T20:00:00Z","v":1251,"vw":52.95},{"c":52.83,"h":52.83,"l":52.83,"n":2,"o":52.83,"t":"2026-10-21T23:05:00Z","v":105,"vw":52.83},{"c":52.7541,"h":52.7541,"l":52.53,"n":15,"o":52.53,"t":"2026-10-22T13:30:00Z","v":4413,"vw":52.624392},{"c":52.89,"h":52.89,"l":52.835,"n":5,"o":52.835,"t":"2026-10-22T13:35:00Z","v":1200,"vw":52.881667},{"c":52.75,"h":52.87,"l":52.75,"n":7,"o":52.83,"t":"2026-10-22T13:40:00Z","v":2142,"vw":52.830569},{"c":52.83,"h":52.83,"l":52.765,"n":11,"o":52.78,"t":"2026-10-22T13:45:00Z","v":1779,"vw":52.803833},{"c":52.94,"h":52.95,"l":52.9,"n":37,"o":52.91,"t":"2026-10-22T13:55:00Z","v":5454,"vw":52.92246},{"c":52.94,"h":53.015,"l":52.94,"n":13,"o":52.985,"t":"2026-10-22T14:00:00Z","v":1385,"vw":52.98534},{"c":52.805,"h":52.88,"l":52.8,"n":45,"o":52.845,"t":"2026-10-22T14:05:00Z","v":9572,"vw":52.84733},{"c":52.835,"h":52.835,"l":52.805,"n":14,"o":52.805,"t":"2026-10-22T14:10:00Z","v":1406,"vw":52.8275},{"c":52.7103,"h":52.81,"l":52.7103,"n":40,"o":52.78,"t":"2026-10-22T14:20:00Z","v":5835,"vw":52.788255},{"c":52.585,"h":52.72,"l":52.585,"n":24,"o":52.72,"t":"2026-10-22T14:25:00Z","v":2668,"vw":52.677251},{"c":52.55,"h":52.605,"l":52.54,"n":22,"o":52.58,"t":"2026-10-22T14:30:00Z","v":2357,"vw":52.563478},{"c":52.515,"h":52.515,"l":52.515,"n":5,"o":52.515,"t":"2026-10-22T14:35:00Z","v":295,"vw":52.515},{"c":52.67,"h":52.67,"l":52.585,"n":29,"o":52.59,"t":"2026-10-22T14:40:00Z","v":5186,"vw":52.610887},{"c":52.68,"h":52.68,"l":52.66,"n":4,"o":52.66,"t":"2026-10-22T14:45:00Z","v":424,"vw":52.671869},{"c":52.6,"h":52.6,"l":52.6,"n":4,"o":52.6,"t":"2026-10-22T14:50:00Z","v":312,"vw":52.6},{"c":52.75,"h":52.75,"l":52.6601,"n":16,"o":52.6859,"t":"2026-10-22T14:55:00Z","v":4972,"vw":52.674337},{"c":52.67,"h":52.74,"l":52.67,"n":4,"o":52.74,"t":"2026-10-22T15:00:00Z","v":369,"vw":52.701957},{"c":52.69,"h":52.69,"l":52.69,"n":3,"o":52.69,"t":"2026-10-22T15:05:00Z","v":191,"vw":52.69},{"c":52.64,"h":52.64,"l":52.63,"n":11,"o":52.64,"t":"2026-10-22T15:10:00Z","v":3830,"vw":52.638947},{"c":52.73,"h":52.73,"l":52.73,"n":1,"o":52.73,"t":"2026-10-22T15:15:00Z","v":697,"vw":52.73},{"c":52.82,"h":52.83,"l":52.82,"n":7,"o":52.83,"t":"2026-10-22T15:20:00Z","v":1823,"vw":52.823025},{"c":52.78,"h":52.78,"l":52.78,"n":3,"o":52.78,"t":"2026-10-22T15:25:00Z","v":602,"vw":52.78},{"c":52.75,"h":52.75,"l":52.75,"n":3,"o":52.75,"t":"2026-10-22T15:30:00Z","v":168,"vw":52.75},{"c":52.76,"h":52.76,"l":52.72,"n":6,"o":52.73,"t":"2026-10-22T15:40:00Z","v":552,"vw":52.735564},{"c":52.86,"h":52.86,"l":52.83,"n":2,"o":52.83,"t":"2026-10-22T15:50:00Z","v":383,"vw":52.843786},{"c":52.87,"h":52.8799,"l":52.87,"n":3,"o":52.8799,"t":"2026-10-22T16:05:00Z","v":389,"vw":52.876611},{"c":52.89,"h":52.918,"l":52.89,"n":9,"o":52.918,"t":"2026-10-22T16:10:00Z","v":3081,"vw":52.90367},{"c":52.92,"h":52.92,"l":52.905,"n":8,"o":52.905,"t":"2026-10-22T16:15:00Z","v":1311,"vw":52.91181},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-22T16:25:00Z","v":180,"vw":52.95},{"c":52.9,"h":52.9,"l":52.9,"n":8,"o":52.9,"t":"2026-10-22T16:30:00Z","v":4834,"vw":52.9},{"c":52.8185,"h":52.86,"l":52.8185,"n":3,"o":52.86,"t":"2026-10-22T16:35:00Z","v":343,"vw":52.831509},{"c":52.735,"h":52.735,"l":52.735,"n":1,"o":52.735,"t":"2026-10-22T16:40:00Z","v":133,"vw":52.735},{"c":52.68,"h":52.68,"l":52.67,"n":3,"o":52.67,"t":"2026-10-22T16:45:00Z","v":220,"vw":52.674808},{"c":52.7701,"h":52.845,"l":52.7701,"n":2,"o":52.845,"t":"2026-10-22T17:00:00Z","v":1553,"vw":52.825274},{"c":52.734,"h":52.734,"l":52.734,"n":2,"o":52.734,"t":"2026-10-22T17:10:00Z","v":222,"vw":52.734},{"c":52.76,"h":52.76,"l":52.7271,"n":3,"o":52.7271,"t":"2026-10-22T17:15:00Z","v":335,"vw":52.738644},{"c":52.73,"h":52.7671,"l":52.73,"n":5,"o":52.76,"t":"2026-10-22T17:20:00Z","v":1800,"vw":52.741542},{"c":52.72,"h":52.73,"l":52.72,"n":4,"o":52.73,"t":"2026-10-22T17:25:00Z","v":699,"vw":52.724935},{"c":52.765,"h":52.765,"l":52.765,"n":1,"o":52.765,"t":"2026-10-22T17:30:00Z","v":142,"vw":52.765},{"c":52.8,"h":52.815,"l":52.8,"n":3,"o":52.815,"t":"2026-10-22T17:35:00Z","v":954,"vw":52.808484},{"c":52.8176,"h":52.8176,"l":52.79,"n":18,"o":52.79,"t":"2026-10-22T17:40:00Z","v":2084,"vw":52.792421},{"c":52.7671,"h":52.78,"l":52.7671,"n":3,"o":52.78,"t":"2026-10-22T17:50:00Z","v":451,"vw":52.769967},{"c":52.7301,"h":52.78,"l":52.7301,"n":3,"o":52.78,"t":"2026-10-22T18:00:00Z","v":650,"vw":52.738417},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-22T18:05:00Z","v":111,"vw":52.72},{"c":52.765,"h":52.7801,"l":52.765,"n":2,"o":52.7801,"t":"2026-10-22T18:10:00Z","v":684,"vw":52.770718},{"c":52.8,"h":52.8471,"l":52.8,"n":8,"o":52.8471,"t":"2026-10-22T18:25:00Z","v":1685,"vw":52.803774},{"c":52.78,"h":52.78,"l":52.78,"n":8,"o":52.78,"t":"2026-10-22T18:30:00Z","v":400,"vw":52.78},{"c":52.7735,"h":52.7771,"l":52.7735,"n":2,"o":52.7771,"t":"2026-10-22T18:35:00Z","v":481,"vw":52.775626},{"c":52.73,"h":52.74,"l":52.73,"n":3,"o":52.74,"t":"2026-10-22T18:40:00Z","v":620,"vw":52.738065},{"c":52.775,"h":52.7899,"l":52.77,"n":4,"o":52.77,"t":"2026-10-22T18:45:00Z","v":462,"vw":52.779123},{"c":52.77,"h":52.7999,"l":52.745,"n":7,"o":52.7999,"t":"2026-10-22T18:50:00Z","v":1031,"vw":52.759744},{"c":52.77,"h":52.78,"l":52.77,"n":5,"o":52.78,"t":"2026-10-22T18:55:00Z","v":969,"vw":52.778285},{"c":52.765,"h":52.765,"l":52.765,"n":5,"o":52.765,"t":"2026-10-22T19:05:00Z","v":444,"vw":52.765},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-22T19:10:00Z","v":378,"vw":52.8},{"c":52.8201,"h":52.8201,"l":52.8201,"n":2,"o":52.8201,"t":"2026-10-22T19:15:00Z","v":324,"vw":52.8201},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-22T19:25:00Z","v":364,"vw":52.88},{"c":52.825,"h":52.87,"l":52.825,"n":6,"o":52.87,"t":"2026-10-22T19:30:00Z","v":561,"vw":52.851181},{"c":52.82,"h":52.82,"l":52.82,"n":1,"o":52.82,"t":"2026-10-22T19:45:00Z","v":100,"vw":52.82},{"c":52.85,"h":52.85,"l":52.84,"n":7,"o":52.84,"t":"2026-10-22T19:50:00Z","v":484,"vw":52.843333},{"c":52.93,"h":52.955,"l":52.92,"n":48,"o":52.93,"t":"2026-10-22T19:55:00Z","v":9931,"vw":52.936752},{"c":52.94,"h":52.94,"l":52.94,"n":3,"o":52.94,"t":"2026-10-22T20:00:00Z","v":247,"vw":52.94}],"history":[{"c":41.61,"h":42.29,"l":41.6,"n":470,"o":42.29,"t":"2024-10-21T04:00:00Z","v":37704,"vw":41.766189},{"c":41.42,"h":41.49,"l":41.32,"n":520,"o":41.47,"t":"2024-10-22T04:00:00Z","v":60409,"vw":41.395578},{"c":41.13,"h":41.37,"l":40.776,"n":494,"o":41.26,"t":"2024-10-23T04:00:00Z","v":81267,"vw":40.94685},{"c":41.21,"h":41.34,"l":40.97,"n":359,"o":41.32,"t":"2024-10-24T04:00:00Z","v":48225,"vw":41.143793},{"c":41.05,"h":41.5001,"l":40.9702,"n":263,"o":41.44,"t":"2024-10-25T04:00:00Z","v":40361,"vw":41.145567},{"c":41.67,"h":41.7352,"l":41.27,"n":397,"o":41.27,"t":"2024-10-28T04:00:00Z","v":44431,"vw":41.634705},{"c":41.54,"h":41.58,"l":41.34,"n":506,"o":41.39,"t":"2024-10-29T04:00:00Z","v":51647,"vw":41.493488},{"c":41.65,"h":42.14,"l":41.47,"n":361,"o":41.47,"t":"2024-10-30T04:00:00Z","v":45886,"vw":41.913306},{"c":40.94,"h":41.62,"l":40.94,"n":234,"o":41.62,"t":"2024-10-31T04:00:00Z","v":36504,"vw":41.2612},{"c":41.09,"h":41.47,"l":41,"n":324,"o":41.27,"t":"2024-11-01T04:00:00Z","v":42296,"vw":41.228553},{"c":41.25,"h":41.57,"l":40.99,"n":344,"o":41.06,"t":"2024-11-04T05:00:00Z","v":53800,"vw":41.378692},{"c":42.07,"h":42.07,"l":41.2,"n":418,"o":41.23,"t":"2024-11-05T05:00:00Z","v":62538,"vw":41.712119},{"c":44.3,"h":44.3272,"l":43.56,"n":1552,"o":43.83,"t":"2024-11-06T05:00:00Z","v":190169,"vw":43.991543},{"c":44.07,"h":44.44,"l":43.94,"n":584,"o":44.33,"t":"2024-11-07T05:00:00Z","v":136376,"vw":44.217798},{"c":44.305,"h":44.36,"l":44.01,"n":756,"o":44.13,"t":"2024-11-08T05:00:00Z","v":104296,"vw":44.168343},{"c":44.94,"h":44.99,"l":44.6,"n":499,"o":44.65,"t":"2024-11-11T05:00:00Z","v":90590,"vw":44.781075},{"c":44.32,"h":44.84,"l":44.12,"n":583,"o":44.65,"t":"2024-11-12T05:00:00Z","v":90297,"vw":44.348328},{"c":43.89,"h":44.64,"l":43.88,"n":624,"o":44.55,"t":"2024-11-13T05:00:00Z","v":335809,"vw":44.395564},{"c":43.38,"h":44.05,"l":43.27,"n":641,"o":44.05,"t":"2024-11-14T05:00:00Z","v":81314,"vw":43.519416},{"c":42.85,"h":43.37,"l":42.74,"n":700,"o":43.37,"t":"2024-11-15T05:00:00Z","v":104290,"vw":42.939224},{"c":42.95,"h":43.2183,"l":42.85,"n":495,"o":43,"t":"2024-11-18T05:00:00Z","v":66459,"vw":43.041404},{"c":43.18,"h":43.18,"l":42.55,"n":591,"o":42.57,"t":"2024-11-19T05:00:00Z","v":85979,"vw":42.966397},{"c":43.23,"h":43.23,"l":42.78,"n":594,"o":43.18,"t":"2024-11-20T05:00:00Z","v":82019,"vw":43.047879},{"c":43.94,"h":44.0293,"l":43.31,"n":499,"o":43.54,"t":"2024-11-21T05:00:00Z","v":70413,"vw":43.867658},{"c":44.7,"h":44.73,"l":44.13,"n":393,"o":44.13,"t":"2024-11-22T05:00:00Z","v":60058,"vw":44.536726},{"c":45.39,"h":45.8,"l":45.1808,"n":610,"o":45.22,"t":"2024-11-25T05:00:00Z","v":74651,"vw":45.46065},{"c":45.06,"h":45.25,"l":44.84,"n":597,"o":45.25,"t":"2024-11-26T05:00:00Z","v":64557,"vw":45.047788},{"c":45.02,"h":45.46,"l":45.01,"n":556,"o":45.14,"t":"2024-11-27T05:00:00Z","v":60228,"vw":45.09727},{"c":45.12,"h":45.39,"l":45.09,"n":342,"o":45.31,"t":"2024-11-29T05:00:00Z","v":32422,"vw":45.182899},{"c":45.24,"h":45.38,"l":44.815,"n":520,"o":45.16,"t":"2024-12-02T05:00:00Z","v":45759,"vw":45.117804},{"c":45.04,"h":45.3486,"l":44.87,"n":414,"o":45.19,"t":"2024-12-03T05:00:00Z","v":43312,"vw":44.993372},{"c":45.25,"h":45.2959,"l":44.9263,"n":516,"o":45.15,"t":"2024-12-04T05:00:00Z","v":78602,"vw":45.173093},{"c":44.8,"h":45.26,"l":44.74,"n":363,"o":45.26,"t":"2024-12-05T05:00:00Z","v":55084,"vw":45.00875},{"c":44.78,"h":45.05,"l":44.68,"n":386,"o":45.05,"t":"2024-12-06T05:00:00Z","v":53768,"vw":44.801884},{"c":44.63,"h":45.25,"l":44.5968,"n":410,"o":45.06,"t":"2024-12-09T05:00:00Z","v":58493,"vw":44.880952},{"c":44.55,"h":44.8521,"l":44.341,"n":571,"o":44.66,"t":"2024-12-10T05:00:00Z","v":103954,"vw":44.678089},{"c":44.85,"h":45.015,"l":44.615,"n":453,"o":44.92,"t":"2024-12-11T05:00:00Z","v":109187,"vw":44.890637},{"c":44.27,"h":44.736,"l":44.27,"n":357,"o":44.64,"t":"2024-12-12T05:00:00Z","v":62314,"vw":44.482243},{"c":44.04,"h":44.3111,"l":43.815,"n":351,"o":44.27,"t":"2024-12-13T05:00:00Z","v":92019,"vw":43.879102},{"c":44.14,"h":44.36,"l":43.96,"n":434,"o":44.03,"t":"2024-12-16T05:00:00Z","v":51957,"vw":44.220834},{"c":43.63,"h":44.07,"l":43.585,"n":584,"o":43.89,"t":"2024-12-17T05:00:00Z","v":670398,"vw":43.702601},{"c":41.79,"h":44.08,"l":41.585,"n":981,"o":43.92,"t":"2024-12-18T05:00:00Z","v":125699,"vw":42.883711},{"c":41.65,"h":42.52,"l":41.632,"n":727,"o":42.22,"t":"2024-12-19T05:00:00Z","v":360856,"vw":41.855106},{"c":42.07,"h":42.45,"l":41.39,"n":1073,"o":41.52,"t":"2024-12-20T05:00:00Z","v":195079,"vw":42.211119},{"c":41.71,"h":41.82,"l":41.37,"n":971,"o":41.82,"t":"2024-12-23T05:00:00Z","v":189999,"vw":41.622093},{"c":42.05,"h":42.06,"l":41.6202,"n":304,"o":41.77,"t":"2024-12-24T05:00:00Z","v":48097,"vw":41.892174},{"c":42.38,"h":42.45,"l":41.73,"n":527,"o":41.88,"t":"2024-12-26T05:00:00Z","v":73458,"vw":42.173979},{"c":41.8,"h":42.32,"l":41.43,"n":673,"o":42.16,"t":"2024-12-27T05:00:00Z","v":186045,"vw":41.696336},{"c":41.6,"h":41.76,"l":41.0778,"n":909,"o":41.46,"t":"2024-12-30T05:00:00Z","v":347686,"vw":41.570249},{"c":41.61,"h":42.04,"l":41.53,"n":432,"o":41.74,"t":"2024-12-31T05:00:00Z","v":53694,"vw":41.711502},{"c":41.68,"h":42.3,"l":41.4145,"n":609,"o":41.88,"t":"2025-01-02T05:00:00Z","v":80893,"vw":41.742372},{"c":42.19,"h":42.2299,"l":41.578,"n":545,"o":41.82,"t":"2025-01-03T05:00:00Z","v":66214,"vw":41.971124},{"c":42.2,"h":42.64,"l":42.13,"n":537,"o":42.46,"t":"2025-01-06T05:00:00Z","v":78772,"vw":42.482874},{"c":41.72,"h":42.5085,"l":41.5691,"n":581,"o":42.37,"t":"2025-01-07T05:00:00Z","v":100477,"vw":41.786344},{"c":41.72,"h":41.7925,"l":41.1954,"n":513,"o":41.47,"t":"2025-01-08T05:00:00Z","v":118488,"vw":41.512218},{"c":40.93,"h":41.17,"l":40.6098,"n":912,"o":41.17,"t":"2025-01-10T05:00:00Z","v":277203,"vw":40.85937},{"c":41.02,"h":41.03,"l":40.4896,"n":566,"o":40.54,"t":"2025-01-13T05:00:00Z","v":155265,"vw":40.659275},{"c":41.59,"h":41.6232,"l":41.13,"n":527,"o":41.41,"t":"2025-01-14T05:00:00Z","v":75941,"vw":41.345035},{"c":42.3,"h":42.56,"l":42.12,"n":483,"o":42.56,"t":"2025-01-15T05:00:00Z","v":78979,"vw":42.278393},{"c":42.44,"h":42.5,"l":42.03,"n":421,"o":42.32,"t":"2025-01-16T05:00:00Z","v":72658,"vw":42.333561},{"c":42.62,"h":42.85,"l":42.45,"n":389,"o":42.85,"t":"2025-01-17T05:00:00Z","v":59314,"vw":42.622917},{"c":43.2,"h":43.2,"l":42.8175,"n":547,"o":42.95,"t":"2025-01-21T05:00:00Z","v":91897,"vw":43.072429},{"c":42.95,"h":43.17,"l":42.9001,"n":465,"o":43.13,"t":"2025-01-22T05:00:00Z","v":65152,"vw":43.011469},{"c":43.1,"h":43.125,"l":42.66,"n":387,"o":42.7,"t":"2025-01-23T05:00:00Z","v":62731,"vw":43.026664},{"c":43.08,"h":43.252,"l":42.9726,"n":363,"o":43.1,"t":"2025-01-24T05:00:00Z","v":709409,"vw":43.156984},{"c":42.77,"h":43.12,"l":42.5572,"n":782,"o":42.62,"t":"2025-01-27T05:00:00Z","v":307256,"vw":42.811921},{"c":42.81,"h":42.96,"l":42.5806,"n":648,"o":42.77,"t":"2025-01-28T05:00:00Z","v":81172,"vw":42.799492},{"c":42.78,"h":42.97,"l":42.4374,"n":676,"o":42.8,"t":"2025-01-29T05:00:00Z","v":78116,"vw":42.729073},{"c":43.12,"h":43.43,"l":42.88,"n":480,"o":43.16,"t":"2025-01-30T05:00:00Z","v":63054,"vw":43.251549},{"c":42.81,"h":43.44,"l":42.63,"n":628,"o":43.19,"t":"2025-01-31T05:00:00Z","v":194310,"vw":43.173878},{"c":42.29,"h":42.585,"l":41.7485,"n":900,"o":41.87,"t":"2025-02-03T05:00:00Z","v":268529,"vw":42.311634},{"c":42.93,"h":42.93,"l":42.3,"n":281,"o":42.3,"t":"2025-02-04T05:00:00Z","v":54520,"vw":42.727124},{"c":43.26,"h":43.26,"l":43,"n":399,"o":43.06,"t":"2025-02-05T05:00:00Z","v":61213,"vw":43.174729},{"c":43.35,"h":43.47,"l":43.0644,"n":459,"o":43.45,"t":"2025-02-06T05:00:00Z","v":54038,"vw":43.285348},{"c":42.74,"h":43.33,"l":42.715,"n":604,"o":43.33,"t":"2025-02-07T05:00:00Z","v":64587,"vw":42.859485},{"c":42.95,"h":43.07,"l":42.72,"n":703,"o":43.07,"t":"2025-02-10T05:00:00Z","v":591292,"vw":42.978786},{"c":42.86,"h":42.882,"l":42.61,"n":422,"o":42.69,"t":"2025-02-11T05:00:00Z","v":44571,"vw":42.749813},{"c":42.36,"h":42.55,"l":42.17,"n":546,"o":42.17,"t":"2025-02-12T05:00:00Z","v":78536,"vw":42.44706},{"c":42.97,"h":42.97,"l":42.52,"n":727,"o":42.73,"t":"2025-02-13T05:00:00Z","v":105959,"vw":42.62961},{"c":42.94,"h":43.1985,"l":42.87,"n":364,"o":43.19,"t":"2025-02-14T05:00:00Z","v":37746,"vw":42.972275},{"c":43.19,"h":43.21,"l":42.91,"n":559,"o":43.06,"t":"2025-02-18T05:00:00Z","v":61890,"vw":43.068262},{"c":42.91,"h":43.01,"l":42.76,"n":402,"o":42.86,"t":"2025-02-19T05:00:00Z","v":45381,"vw":42.832053},{"c":42.33,"h":42.74,"l":42.12,"n":421,"o":42.74,"t":"2025-02-20T05:00:00Z","v":45852,"vw":42.281684},{"c":41.19,"h":42.62,"l":41.13,"n":607,"o":42.62,"t":"2025-02-21T05:00:00Z","v":107812,"vw":41.587977},{"c":41,"h":41.37,"l":40.795,"n":751,"o":41.36,"t":"2025-02-24T05:00:00Z","v":414442,"vw":41.270058},{"c":40.92,"h":41.2,"l":40.63,"n":931,"o":41.06,"t":"2025-02-25T05:00:00Z","v":172787,"vw":40.818692},{"c":40.98,"h":41.35,"l":40.8,"n":523,"o":41.07,"t":"2025-02-26T05:00:00Z","v":66196,"vw":41.130608},{"c":40.4,"h":41.03,"l":40.35,"n":678,"o":41.03,"t":"2025-02-27T05:00:00Z","v":117731,"vw":40.737873},{"c":40.74,"h":40.74,"l":40.13,"n":960,"o":40.29,"t":"2025-02-28T05:00:00Z","v":159978,"vw":40.487702},{"c":39.75,"h":40.96,"l":39.525,"n":922,"o":40.92,"t":"2025-03-03T05:00:00Z","v":140253,"vw":40.516894},{"c":39.19,"h":39.72,"l":38.6,"n":3993,"o":39.24,"t":"2025-03-04T05:00:00Z","v":2163222,"vw":39.0107},{"c":39.46,"h":39.6,"l":38.86,"n":1014,"o":39.18,"t":"2025-03-05T05:00:00Z","v":127303,"vw":39.264703},{"c":38.79,"h":39.28,"l":38.64,"n":707,"o":38.96,"t":"2025-03-06T05:00:00Z","v":199563,"vw":38.892331},{"c":39.01,"h":39.12,"l":38.2,"n":1321,"o":38.75,"t":"2025-03-07T05:00:00Z","v":193214,"vw":38.609103},{"c":37.87,"h":38.64,"l":37.55,"n":750,"o":38.49,"t":"2025-03-10T04:00:00Z","v":203204,"vw":38.263734},{"c":37.85,"h":38.25,"l":37.46,"n":1357,"o":37.93,"t":"2025-03-11T04:00:00Z","v":506320,"vw":37.753277},{"c":37.91,"h":38.3,"l":37.64,"n":1107,"o":38.3,"t":"2025-03-12T04:00:00Z","v":245889,"vw":37.924666},{"c":37.35,"h":37.99,"l":37.12,"n":1057,"o":37.96,"t":"2025-03-13T04:00:00Z","v":162208,"vw":37.448859},{"c":38.25,"h":38.29,"l":37.69,"n":639,"o":37.8,"t":"2025-03-14T04:00:00Z","v":218616,"vw":38.092035},{"c":38.72,"h":38.8222,"l":38.17,"n":702,"o":38.17,"t":"2025-03-17T04:00:00Z","v":250419,"vw":38.63425},{"c":38.43,"h":38.6295,"l":38.2439,"n":570,"o":38.52,"t":"2025-03-18T04:00:00Z","v":80904,"vw":38.383049},{"c":38.98,"h":39.23,"l":38.46,"n":763,"o":38.46,"t":"2025-03-19T04:00:00Z","v":154202,"vw":38.761549},{"c":38.84,"h":39.22,"l":38.69,"n":781,"o":38.69,"t":"2025-03-20T04:00:00Z","v":77517,"vw":38.959487},{"c":38.56,"h":38.66,"l":38.3,"n":542,"o":38.38,"t":"2025-03-21T04:00:00Z","v":103939,"vw":38.559765},{"c":39.48,"h":39.48,"l":39.06,"n":950,"o":39.14,"t":"2025-03-24T04:00:00Z","v":162483,"vw":39.374008},{"c":39.29,"h":39.53,"l":39.17,"n":678,"o":39.47,"t":"2025-03-25T04:00:00Z","v":96042,"vw":39.359032},{"c":38.89,"h":39.44,"l":38.77,"n":764,"o":39.29,"t":"2025-03-26T04:00:00Z","v":85143,"vw":38.935636},{"c":38.76,"h":39.04,"l":38.62,"n":1579,"o":38.83,"t":"2025-03-27T04:00:00Z","v":402876,"vw":38.859647},{"c":37.94,"h":38.71,"l":37.69,"n":949,"o":38.71,"t":"2025-03-28T04:00:00Z","v":217406,"vw":37.90651},{"c":37.86,"h":38.01,"l":37.1,"n":1289,"o":37.32,"t":"2025-03-31T04:00:00Z","v":435982,"vw":37.636886},{"c":37.92,"h":38.165,"l":37.4,"n":784,"o":37.7,"t":"2025-04-01T04:00:00Z","v":139350,"vw":37.852732},{"c":38.46,"h":38.58,"l":37.4,"n":890,"o":37.46,"t":"2025-04-02T04:00:00Z","v":106221,"vw":38.199741},{"c":35.89,"h":36.95,"l":35.89,"n":1123,"o":36.64,"t":"2025-04-03T04:00:00Z","v":2121909,"vw":36.359058},{"c":34.32,"h":34.82,"l":33.47,"n":2801,"o":34.78,"t":"2025-04-04T04:00:00Z","v":3104939,"vw":33.996357},{"c":33.93,"h":35.64,"l":32.53,"n":3259,"o":32.91,"t":"2025-04-07T04:00:00Z","v":677344,"vw":33.912834},{"c":33.125,"h":35.12,"l":32.7,"n":2019,"o":35.03,"t":"2025-04-08T04:00:00Z","v":789793,"vw":33.517943},{"c":35.96,"h":36.39,"l":32.63,"n":2779,"o":32.72,"t":"2025-04-09T04:00:00Z","v":1009219,"vw":33.243345},{"c":34.59,"h":35.19,"l":33.72,"n":4129,"o":35.13,"t":"2025-04-10T04:00:00Z","v":351130,"vw":34.417864},{"c":34.92,"h":36.3654,"l":33.93,"n":2338,"o":34.43,"t":"2025-04-11T04:00:00Z","v":703804,"vw":34.579815},{"c":35.31,"h":35.6,"l":34.72,"n":824,"o":35.6,"t":"2025-04-14T04:00:00Z","v":231652,"vw":35.056498},{"c":35.31,"h":35.6815,"l":35.189,"n":633,"o":35.24,"t":"2025-04-15T04:00:00Z","v":93468,"vw":35.400202},{"c":34.99,"h":35.34,"l":34.6006,"n":791,"o":35.08,"t":"2025-04-16T04:00:00Z","v":120938,"vw":35.014087},{"c":35.28,"h":35.45,"l":34.95,"n":545,"o":35.12,"t":"2025-04-17T04:00:00Z","v":126152,"vw":35.21562},{"c":34.55,"h":34.96,"l":34.1859,"n":875,"o":34.96,"t":"2025-04-21T04:00:00Z","v":214066,"vw":34.497026},{"c":35.42,"h":35.54,"l":34.82,"n":4927,"o":35.04,"t":"2025-04-22T04:00:00Z","v":5881164,"vw":34.906898},{"c":35.94,"h":36.9389,"l":35.87,"n":743,"o":36.44,"t":"2025-04-23T04:00:00Z","v":654804,"vw":36.156534},{"c":36.7,"h":36.74,"l":35.96,"n":653,"o":36.06,"t":"2025-04-24T04:00:00Z","v":82423,"vw":36.520637},{"c":36.77,"h":36.77,"l":36.28,"n":613,"o":36.49,"t":"2025-04-25T04:00:00Z","v":71701,"vw":36.542904},{"c":36.88,"h":37.06,"l":36.45,"n":2032,"o":36.81,"t":"2025-04-28T04:00:00Z","v":357237,"vw":36.624883},{"c":37.05,"h":37.1682,"l":36.6,"n":685,"o":36.73,"t":"2025-04-29T04:00:00Z","v":110580,"vw":36.91811},{"c":36.82,"h":36.89,"l":36.07,"n":735,"o":36.46,"t":"2025-04-30T04:00:00Z","v":115040,"vw":36.548471},{"c":37.06,"h":37.35,"l":36.89,"n":511,"o":36.97,"t":"2025-05-01T04:00:00Z","v":148877,"vw":37.055596},{"c":37.93,"h":38.04,"l":37.51,"n":919,"o":37.51,"t":"2025-05-02T04:00:00Z","v":197103,"vw":37.945368},{"c":37.75,"h":38.01,"l":37.555,"n":361,"o":37.56,"t":"2025-05-05T04:00:00Z","v":281514,"vw":37.941711},{"c":37.415,"h":37.69,"l":37.18,"n":632,"o":37.31,"t":"2025-05-06T04:00:00Z","v":189065,"vw":37.492855},{"c":37.51,"h":37.72,"l":37.2936,"n":648,"o":37.57,"t":"2025-05-07T04:00:00Z","v":116085,"vw":37.553686},{"c":38.33,"h":38.62,"l":37.875,"n":1006,"o":37.91,"t":"2025-05-08T04:00:00Z","v":236469,"vw":38.356075},{"c":38.28,"h":38.49,"l":38.11,"n":346,"o":38.46,"t":"2025-05-09T04:00:00Z","v":156574,"vw":38.172335},{"c":39.57,"h":39.86,"l":39.255,"n":755,"o":39.73,"t":"2025-05-12T04:00:00Z","v":957059,"vw":39.517758},{"c":39.82,"h":39.986,"l":39.69,"n":1447,"o":39.75,"t":"2025-05-13T04:00:00Z","v":324468,"vw":39.875466},{"c":39.53,"h":39.76,"l":39.4707,"n":574,"o":39.76,"t":"2025-05-14T04:00:00Z","v":85440,"vw":39.6209},{"c":39.68,"h":39.71,"l":39.255,"n":522,"o":39.44,"t":"2025-05-15T04:00:00Z","v":90067,"vw":39.556127},{"c":40.01,"h":40.046,"l":39.65,"n":487,"o":39.8,"t":"2025-05-16T04:00:00Z","v":87781,"vw":39.896297},{"c":39.86,"h":39.86,"l":39.35,"n":340,"o":39.4,"t":"2025-05-19T04:00:00Z","v":120463,"vw":39.718446},{"c":39.8,"h":39.94,"l":39.69,"n":516,"o":39.74,"t":"2025-05-20T04:00:00Z","v":87990,"vw":39.81882},{"c":38.66,"h":39.455,"l":38.66,"n":560,"o":39.37,"t":"2025-05-21T04:00:00Z","v":71196,"vw":39.16951},{"c":38.64,"h":38.8192,"l":38.4345,"n":607,"o":38.48,"t":"2025-05-22T04:00:00Z","v":233241,"vw":38.727153},{"c":38.47,"h":38.58,"l":37.88,"n":597,"o":37.88,"t":"2025-05-23T04:00:00Z","v":130189,"vw":38.423782},{"c":39.43,"h":39.43,"l":38.771,"n":408,"o":39.07,"t":"2025-05-27T04:00:00Z","v":71276,"vw":39.307656},{"c":39.07,"h":39.4,"l":39.05,"n":1445,"o":39.4,"t":"2025-05-28T04:00:00Z","v":168392,"vw":39.158207},{"c":39.18,"h":39.29,"l":38.885,"n":424,"o":39.29,"t":"2025-05-29T04:00:00Z","v":57668,"vw":39.096314},{"c":39.05,"h":39.1632,"l":38.75,"n":569,"o":38.98,"t":"2025-05-30T04:00:00Z","v":77165,"vw":39.015353},{"c":39.02,"h":39.06,"l":38.565,"n":825,"o":39.06,"t":"2025-06-02T04:00:00Z","v":87291,"vw":38.934683},{"c":39.57,"h":39.6628,"l":39.011,"n":504,"o":39.05,"t":"2025-06-03T04:00:00Z","v":69471,"vw":39.516001},{"c":39.53,"h":39.7476,"l":39.51,"n":620,"o":39.57,"t":"2025-06-04T04:00:00Z","v":85435,"vw":39.551246},{"c":39.53,"h":39.8,"l":39.323,"n":544,"o":39.52,"t":"2025-06-05T04:00:00Z","v":71281,"vw":39.650851},{"c":40.09,"h":40.115,"l":39.89,"n":807,"o":40,"t":"2025-06-06T04:00:00Z","v":100164,"vw":39.980462},{"c":40.31,"h":40.47,"l":40.13,"n":543,"o":40.28,"t":"2025-06-09T04:00:00Z","v":81185,"vw":40.306037},{"c":40.49,"h":40.61,"l":40.3382,"n":625,"o":40.48,"t":"2025-06-10T04:00:00Z","v":102531,"vw":40.483038},{"c":40.34,"h":40.6999,"l":40.27,"n":475,"o":40.59,"t":"2025-06-11T04:00:00Z","v":115632,"vw":40.498133},{"c":40.16,"h":40.22,"l":40.01,"n":449,"o":40.05,"t":"2025-06-12T04:00:00Z","v":56236,"vw":40.106371},{"c":39.41,"h":39.8984,"l":39.31,"n":752,"o":39.62,"t":"2025-06-13T04:00:00Z","v":105510,"vw":39.609375},{"c":39.88,"h":40.11,"l":39.73,"n":878,"o":39.76,"t":"2025-06-16T04:00:00Z","v":96530,"vw":39.910185},{"c":39.59,"h":39.8961,"l":39.56,"n":622,"o":39.6,"t":"2025-06-17T04:00:00Z","v":83457,"vw":39.736412},{"c":39.72,"h":40.05,"l":39.4766,"n":668,"o":39.59,"t":"2025-06-18T04:00:00Z","v":88661,"vw":39.869654},{"c":39.56,"h":40.01,"l":39.49,"n":799,"o":40.01,"t":"2025-06-20T04:00:00Z","v":112189,"vw":39.672013},{"c":39.91,"h":39.91,"l":39.11,"n":900,"o":39.35,"t":"2025-06-23T04:00:00Z","v":107820,"vw":39.662895},{"c":40.44,"h":40.48,"l":40.055,"n":1450,"o":40.17,"t":"2025-06-24T04:00:00Z","v":388936,"vw":40.398599},{"c":40.02,"h":40.41,"l":40.0033,"n":1052,"o":40.41,"t":"2025-06-25T04:00:00Z","v":359867,"vw":40.126906},{"c":40.6,"h":40.61,"l":40.15,"n":1061,"o":40.15,"t":"2025-06-26T04:00:00Z","v":124818,"vw":40.409922},{"c":40.66,"h":40.9567,"l":40.39,"n":993,"o":40.68,"t":"2025-06-27T04:00:00Z","v":140430,"vw":40.784833},{"c":40.67,"h":40.84,"l":40.64,"n":596,"o":40.84,"t":"2025-06-30T04:00:00Z","v":88246,"vw":40.713724},{"c":41.16,"h":41.58,"l":40.56,"n":1401,"o":40.56,"t":"2025-07-01T04:00:00Z","v":252054,"vw":41.257645},{"c":41.75,"h":41.75,"l":41.05,"n":1004,"o":41.2,"t":"2025-07-02T04:00:00Z","v":133731,"vw":41.511886},{"c":42.085,"h":42.115,"l":41.86,"n":542,"o":41.86,"t":"2025-07-03T04:00:00Z","v":126842,"vw":42.049208},{"c":41.51,"h":42.08,"l":41.2955,"n":974,"o":41.85,"t":"2025-07-07T04:00:00Z","v":109759,"vw":41.597957},{"c":41.78,"h":41.9601,"l":41.6,"n":1020,"o":41.6,"t":"2025-07-08T04:00:00Z","v":116526,"vw":41.809896},{"c":42.08,"h":42.09,"l":41.69,"n":778,"o":41.93,"t":"2025-07-09T04:00:00Z","v":88072,"vw":41.940239},{"c":42.32,"h":42.55,"l":42.03,"n":1330,"o":42.07,"t":"2025-07-10T04:00:00Z","v":157238,"vw":42.364727},{"c":41.81,"h":42.055,"l":41.78,"n":1018,"o":41.99,"t":"2025-07-11T04:00:00Z","v":112147,"vw":41.915703},{"c":42.06,"h":42.06,"l":41.72,"n":479,"o":41.72,"t":"2025-07-14T04:00:00Z","v":64224,"vw":41.924727},{"c":41.23,"h":42.14,"l":41.23,"n":514,"o":42.14,"t":"2025-07-15T04:00:00Z","v":94348,"vw":41.630912},{"c":41.56,"h":41.5944,"l":40.87,"n":572,"o":41.5,"t":"2025-07-16T04:00:00Z","v":70076,"vw":41.395279},{"c":42.0721,"h":42.13,"l":41.57,"n":750,"o":41.57,"t":"2025-07-17T04:00:00Z","v":100959,"vw":41.981537},{"c":41.88,"h":42.32,"l":41.82,"n":1834,"o":42.32,"t":"2025-07-18T04:00:00Z","v":273729,"vw":41.937435},{"c":41.8518,"h":42.3,"l":41.82,"n":1543,"o":42.1,"t":"2025-07-21T04:00:00Z","v":238572,"vw":42.089352},{"c":42.27,"h":42.37,"l":41.83,"n":905,"o":41.87,"t":"2025-07-22T04:00:00Z","v":122417,"vw":42.187581},{"c":42.8313,"h":42.86,"l":42.46,"n":516,"o":42.52,"t":"2025-07-23T04:00:00Z","v":91460,"vw":42.679867},{"c":42.2744,"h":42.7,"l":42.25,"n":464,"o":42.64,"t":"2025-07-24T04:00:00Z","v":71783,"vw":42.43032},{"c":42.48,"h":42.53,"l":42.185,"n":321,"o":42.44,"t":"2025-07-25T04:00:00Z","v":45709,"vw":42.360517},{"c":42.4381,"h":42.62,"l":42.36,"n":538,"o":42.62,"t":"2025-07-28T04:00:00Z","v":65933,"vw":42.476725},{"c":42.15,"h":42.65,"l":42.025,"n":631,"o":42.65,"t":"2025-07-29T04:00:00Z","v":72320,"vw":42.201952},{"c":41.9239,"h":42.5428,"l":41.6824,"n":662,"o":42.27,"t":"2025-07-30T04:00:00Z","v":168819,"vw":42.358071},{"c":41.48,"h":41.94,"l":41.39,"n":732,"o":41.77,"t":"2025-07-31T04:00:00Z","v":109763,"vw":41.670276},{"c":40.6823,"h":40.9334,"l":40.27,"n":736,"o":40.91,"t":"2025-08-01T04:00:00Z","v":168673,"vw":40.773207},{"c":41.54,"h":41.55,"l":41.0082,"n":786,"o":41.05,"t":"2025-08-04T04:00:00Z","v":102008,"vw":41.314484},{"c":41.7765,"h":41.838,"l":41.33,"n":411,"o":41.71,"t":"2025-08-05T04:00:00Z","v":52436,"vw":41.613639},{"c":41.69,"h":41.78,"l":41.5195,"n":615,"o":41.78,"t":"2025-08-06T04:00:00Z","v":63901,"vw":41.673625},{"c":41.67,"h":42.1185,"l":41.4501,"n":820,"o":42.07,"t":"2025-08-07T04:00:00Z","v":85736,"vw":41.654303},{"c":41.71,"h":41.96,"l":41.675,"n":362,"o":41.79,"t":"2025-08-08T04:00:00Z","v":46004,"vw":41.811813},{"c":41.6119,"h":41.91,"l":41.57,"n":913,"o":41.78,"t":"2025-08-11T04:00:00Z","v":99949,"vw":41.691652},{"c":42.8269,"h":42.85,"l":41.9044,"n":649,"o":41.93,"t":"2025-08-12T04:00:00Z","v":86846,"vw":42.577782},{"c":43.69,"h":43.72,"l":43.06,"n":635,"o":43.06,"t":"2025-08-13T04:00:00Z","v":83841,"vw":43.399361},{"c":43.17,"h":43.2115,"l":42.84,"n":548,"o":43.15,"t":"2025-08-14T04:00:00Z","v":66490,"vw":43.059772},{"c":43.01,"h":43.24,"l":42.8593,"n":510,"o":43.2,"t":"2025-08-15T04:00:00Z","v":57443,"vw":43.051029},{"c":43.2217,"h":43.2717,"l":43,"n":529,"o":43,"t":"2025-08-18T04:00:00Z","v":62367,"vw":43.206973},{"c":42.96,"h":43.39,"l":42.89,"n":564,"o":43.23,"t":"2025-08-19T04:00:00Z","v":142447,"vw":42.967838},{"c":42.8015,"h":42.92,"l":42.509,"n":559,"o":42.85,"t":"2025-08-20T04:00:00Z","v":56709,"vw":42.748142},{"c":42.8539,"h":42.9397,"l":42.54,"n":670,"o":42.6,"t":"2025-08-21T04:00:00Z","v":91959,"vw":42.756373},{"c":44.51,"h":44.585,"l":43.08,"n":767,"o":43.08,"t":"2025-08-22T04:00:00Z","v":133698,"vw":44.301013},{"c":44.1602,"h":44.44,"l":44.145,"n":477,"o":44.37,"t":"2025-08-25T04:00:00Z","v":71068,"vw":44.341504},{"c":44.41,"h":44.51,"l":44.21,"n":617,"o":44.25,"t":"2025-08-26T04:00:00Z","v":62701,"vw":44.416555},{"c":44.7,"h":44.72,"l":44.41,"n":653,"o":44.41,"t":"2025-08-27T04:00:00Z","v":69402,"vw":44.639452},{"c":44.7954,"h":44.89,"l":44.5771,"n":420,"o":44.89,"t":"2025-08-28T04:00:00Z","v":69688,"vw":44.685553},{"c":44.635,"h":44.931,"l":44.4847,"n":484,"o":44.88,"t":"2025-08-29T04:00:00Z","v":54572,"vw":44.610935},{"c":44.39,"h":44.43,"l":43.94,"n":791,"o":43.97,"t":"2025-09-02T04:00:00Z","v":87422,"vw":44.178687},{"c":44.38,"h":44.64,"l":44.1201,"n":1074,"o":44.34,"t":"2025-09-03T04:00:00Z","v":85258,"vw":44.273158},{"c":44.92,"h":44.92,"l":44.3106,"n":521,"o":44.44,"t":"2025-09-04T04:00:00Z","v":64251,"vw":44.653835},{"c":45.0907,"h":45.4275,"l":44.71,"n":815,"o":45.12,"t":"2025-09-05T04:00:00Z","v":89791,"vw":45.006712},{"c":45.2,"h":45.25,"l":44.91,"n":1534,"o":45.25,"t":"2025-09-08T04:00:00Z","v":134261,"vw":45.113613},{"c":44.9043,"h":45.17,"l":44.76,"n":711,"o":45.17,"t":"2025-09-09T04:00:00Z","v":71625,"vw":44.888377},{"c":44.8,"h":45.135,"l":44.5978,"n":857,"o":44.92,"t":"2025-09-10T04:00:00Z","v":112531,"vw":44.849361},{"c":45.8218,"h":45.825,"l":44.89,"n":669,"o":44.89,"t":"2025-09-11T04:00:00Z","v":64959,"vw":45.541804},{"c":45.25,"h":45.74,"l":45.25,"n":524,"o":45.74,"t":"2025-09-12T04:00:00Z","v":55857,"vw":45.427068},{"c":45.4138,"h":45.6201,"l":45.36,"n":763,"o":45.45,"t":"2025-09-15T04:00:00Z","v":80306,"vw":45.469854},{"c":45.3019,"h":45.39,"l":45.05,"n":654,"o":45.39,"t":"2025-09-16T04:00:00Z","v":85858,"vw":45.187418},{"c":45.3553,"h":46.34,"l":45.0714,"n":1065,"o":45.32,"t":"2025-09-17T04:00:00Z","v":300591,"vw":45.620597},{"c":46.3307,"h":46.38,"l":45.68,"n":810,"o":45.68,"t":"2025-09-18T04:00:00Z","v":112732,"vw":46.159319},{"c":45.8311,"h":46.47,"l":45.78,"n":647,"o":46.47,"t":"2025-09-19T04:00:00Z","v":130682,"vw":45.915457},{"c":45.8803,"h":45.92,"l":45.4517,"n":733,"o":45.59,"t":"2025-09-22T04:00:00Z","v":81587,"vw":45.796193},{"c":45.6184,"h":46.29,"l":45.6011,"n":677,"o":45.99,"t":"2025-09-23T04:00:00Z","v":97700,"vw":45.950758},{"c":45.35,"h":45.855,"l":45.34,"n":657,"o":45.74,"t":"2025-09-24T04:00:00Z","v":68497,"vw":45.548438},{"c":45.03,"h":45.115,"l":44.72,"n":807,"o":44.92,"t":"2025-09-25T04:00:00Z","v":101144,"vw":45.005886},{"c":45.481,"h":45.5399,"l":45.13,"n":635,"o":45.13,"t":"2025-09-26T04:00:00Z","v":71739,"vw":45.321377},{"c":45.44,"h":45.81,"l":45.28,"n":577,"o":45.81,"t":"2025-09-29T04:00:00Z","v":63118,"vw":45.402239},{"c":45.42,"h":45.45,"l":44.9838,"n":480,"o":45.37,"t":"2025-09-30T04:00:00Z","v":59637,"vw":45.152052},{"c":45.5824,"h":45.675,"l":45.19,"n":469,"o":45.19,"t":"2025-10-01T04:00:00Z","v":52878,"vw":45.493051},{"c":45.6707,"h":45.68,"l":45.3061,"n":697,"o":45.66,"t":"2025-10-02T04:00:00Z","v":78387,"vw":45.479951},{"c":45.93,"h":46.37,"l":45.79,"n":504,"o":45.79,"t":"2025-10-03T04:00:00Z","v":83404,"vw":46.14388},{"c":45.971,"h":46.27,"l":45.89,"n":700,"o":46.12,"t":"2025-10-06T04:00:00Z","v":83541,"vw":46.11453},{"c":45.4128,"h":46.045,"l":45.29,"n":723,"o":46,"t":"2025-10-07T04:00:00Z","v":90845,"vw":45.457984},{"c":45.8311,"h":45.8943,"l":45.46,"n":534,"o":45.54,"t":"2025-10-08T04:00:00Z","v":118155,"vw":45.751537},{"c":45.4296,"h":45.75,"l":45.35,"n":573,"o":45.75,"t":"2025-10-09T04:00:00Z","v":97085,"vw":45.444778},{"c":43.9707,"h":45.605,"l":43.96,"n":810,"o":45.47,"t":"2025-10-10T04:00:00Z","v":114651,"vw":44.523162},{"c":44.9044,"h":44.94,"l":44.56,"n":500,"o":44.59,"t":"2025-10-13T04:00:00Z","v":153168,"vw":44.808977},{"c":45.5112,"h":45.7609,"l":44.26,"n":802,"o":44.26,"t":"2025-10-14T04:00:00Z","v":145987,"vw":45.344623},{"c":45.8481,"h":46.27,"l":45.48,"n":526,"o":45.93,"t":"2025-10-15T04:00:00Z","v":66158,"vw":45.886869},{"c":45.18,"h":46.1,"l":45,"n":684,"o":46.06,"t":"2025-10-16T04:00:00Z","v":86280,"vw":45.537851},{"c":45.0058,"h":45.1901,"l":44.7703,"n":532,"o":44.91,"t":"2025-10-17T04:00:00Z","v":62844,"vw":44.980541},{"c":45.89,"h":45.95,"l":45.49,"n":467,"o":45.49,"t":"2025-10-20T04:00:00Z","v":40550,"vw":45.775477},{"c":45.94,"h":46.0999,"l":45.5951,"n":324,"o":45.78,"t":"2025-10-21T04:00:00Z","v":56308,"vw":45.991488},{"c":45.4311,"h":45.9888,"l":45.06,"n":642,"o":45.83,"t":"2025-10-22T04:00:00Z","v":72757,"vw":45.382771},{"c":45.9941,"h":46.105,"l":45.53,"n":471,"o":45.53,"t":"2025-10-23T04:00:00Z","v":54617,"vw":45.875238},{"c":46.5306,"h":46.77,"l":46.43,"n":345,"o":46.43,"t":"2025-10-24T04:00:00Z","v":40875,"vw":46.621724},{"c":46.5458,"h":46.8299,"l":46.465,"n":453,"o":46.77,"t":"2025-10-27T04:00:00Z","v":78216,"vw":46.527913},{"c":46.1899,"h":46.48,"l":46.1104,"n":522,"o":46.48,"t":"2025-10-28T04:00:00Z","v":79167,"vw":46.335146},{"c":45.5122,"h":46.39,"l":45.22,"n":913,"o":46.2,"t":"2025-10-29T04:00:00Z","v":105204,"vw":46.015696},{"c":45.15,"h":45.7496,"l":45.125,"n":727,"o":45.39,"t":"2025-10-30T04:00:00Z","v":66711,"vw":45.451179},{"c":45.38,"h":45.45,"l":44.9638,"n":447,"o":45.3,"t":"2025-10-31T04:00:00Z","v":78240,"vw":45.251296},{"c":45.3,"h":45.32,"l":44.68,"n":670,"o":45.32,"t":"2025-11-03T05:00:00Z","v":78720,"vw":45.099654},{"c":44.49,"h":44.9399,"l":44.46,"n":582,"o":44.63,"t":"2025-11-04T05:00:00Z","v":144370,"vw":44.619333},{"c":45.08,"h":45.2429,"l":44.56,"n":601,"o":44.62,"t":"2025-11-05T05:00:00Z","v":76249,"vw":45.094311},{"c":44.37,"h":45.19,"l":44.355,"n":626,"o":45.1,"t":"2025-11-06T05:00:00Z","v":73745,"vw":44.586631},{"c":44.72,"h":44.72,"l":43.877,"n":598,"o":43.96,"t":"2025-11-07T05:00:00Z","v":101746,"vw":44.147048},{"c":45.2828,"h":45.47,"l":44.94,"n":632,"o":45.31,"t":"2025-11-10T05:00:00Z","v":59499,"vw":45.232089},{"c":45.4318,"h":45.4885,"l":45.19,"n":363,"o":45.28,"t":"2025-11-11T05:00:00Z","v":36288,"vw":45.317379},{"c":45.4504,"h":45.8275,"l":45.45,"n":505,"o":45.62,"t":"2025-11-12T05:00:00Z","v":73440,"vw":45.531002},{"c":44.42,"h":45.285,"l":44.26,"n":517,"o":45.26,"t":"2025-11-13T05:00:00Z","v":47679,"vw":44.713905},{"c":44.3846,"h":44.65,"l":43.76,"n":489,"o":43.76,"t":"2025-11-14T05:00:00Z","v":144024,"vw":44.45789},{"c":43.5048,"h":44.386,"l":43.39,"n":531,"o":44.24,"t":"2025-11-17T05:00:00Z","v":56079,"vw":43.953717},{"c":43.5854,"h":43.83,"l":43.16,"n":700,"o":43.24,"t":"2025-11-18T05:00:00Z","v":431128,"vw":43.416554},{"c":43.45,"h":43.775,"l":43.2601,"n":422,"o":43.55,"t":"2025-11-19T05:00:00Z","v":58318,"vw":43.502738},{"c":42.7521,"h":44.414,"l":42.73,"n":418,"o":44.2,"t":"2025-11-20T05:00:00Z","v":55404,"vw":43.317376},{"c":43.9891,"h":44.245,"l":42.95,"n":1020,"o":42.95,"t":"2025-11-21T05:00:00Z","v":131241,"vw":43.981388},{"c":44.7822,"h":44.82,"l":44.14,"n":626,"o":44.16,"t":"2025-11-24T05:00:00Z","v":78193,"vw":44.690464},{"c":45.76,"h":45.82,"l":44.86,"n":507,"o":44.86,"t":"2025-11-25T05:00:00Z","v":84539,"vw":45.595878},{"c":46.06,"h":46.3679,"l":45.79,"n":302,"o":45.79,"t":"2025-11-26T05:00:00Z","v":53454,"vw":46.109808},{"c":46.22,"h":46.24,"l":46.0729,"n":164,"o":46.22,"t":"2025-11-28T05:00:00Z","v":16948,"vw":46.187991},{"c":45.7829,"h":46.1162,"l":45.69,"n":581,"o":45.73,"t":"2025-12-01T05:00:00Z","v":81786,"vw":45.925757},{"c":45.7922,"h":46.05,"l":45.7922,"n":379,"o":46.05,"t":"2025-12-02T05:00:00Z","v":50860,"vw":45.951943},{"c":46.5132,"h":46.53,"l":45.95,"n":411,"o":45.95,"t":"2025-12-03T05:00:00Z","v":69695,"vw":46.394205},{"c":46.73,"h":46.8799,"l":46.34,"n":383,"o":46.43,"t":"2025-12-04T05:00:00Z","v":78857,"vw":46.700434},{"c":46.64,"h":46.9164,"l":46.58,"n":327,"o":46.76,"t":"2025-12-05T05:00:00Z","v":49463,"vw":46.671412},{"c":46.56,"h":46.87,"l":46.5,"n":546,"o":46.87,"t":"2025-12-08T05:00:00Z","v":71234,"vw":46.645996},{"c":46.6745,"h":46.93,"l":46.44,"n":371,"o":46.44,"t":"2025-12-09T05:00:00Z","v":53682,"vw":46.784546},{"c":47.3737,"h":47.73,"l":46.59,"n":442,"o":46.59,"t":"2025-12-10T05:00:00Z","v":69170,"vw":47.137802},{"c":47.7865,"h":47.8699,"l":47.29,"n":487,"o":47.29,"t":"2025-12-11T05:00:00Z","v":104953,"vw":47.767999},{"c":47.21,"h":47.8698,"l":47.1401,"n":341,"o":47.82,"t":"2025-12-12T05:00:00Z","v":89990,"vw":47.36477},{"c":46.95,"h":47.55,"l":46.9273,"n":483,"o":47.55,"t":"2025-12-15T05:00:00Z","v":57017,"vw":47.074824},{"c":46.8041,"h":47.05,"l":46.59,"n":530,"o":46.83,"t":"2025-12-16T05:00:00Z","v":74077,"vw":46.78808},{"c":46.3555,"h":47.175,"l":46.3068,"n":396,"o":46.86,"t":"2025-12-17T05:00:00Z","v":52274,"vw":46.767557},{"c":46.6172,"h":46.965,"l":46.55,"n":479,"o":46.8,"t":"2025-12-18T05:00:00Z","v":76033,"vw":46.759263},{"c":46.7931,"h":46.96,"l":46.74,"n":477,"o":46.74,"t":"2025-12-19T05:00:00Z","v":77842,"vw":46.847973},{"c":47.17,"h":47.3704,"l":46.68,"n":462,"o":46.68,"t":"2025-12-22T05:00:00Z","v":72317,"vw":47.210269},{"c":46.8384,"h":47.0099,"l":46.7511,"n":501,"o":46.97,"t":"2025-12-23T05:00:00Z","v":66350,"vw":46.85481},{"c":47.02,"h":47.07,"l":46.78,"n":369,"o":46.87,"t":"2025-12-24T05:00:00Z","v":43488,"vw":46.952977},{"c":46.9187,"h":47.04,"l":46.7601,"n":313,"o":47.04,"t":"2025-12-26T05:00:00Z","v":37846,"vw":46.856658},{"c":46.565,"h":46.7861,"l":46.49,"n":608,"o":46.63,"t":"2025-12-29T05:00:00Z","v":81906,"vw":46.561956},{"c":46.3162,"h":46.6,"l":46.315,"n":706,"o":46.59,"t":"2025-12-30T05:00:00Z","v":94274,"vw":46.444997},{"c":45.89,"h":46.33,"l":45.86,"n":432,"o":46.33,"t":"2025-12-31T05:00:00Z","v":51278,"vw":46.048635},{"c":46.17,"h":46.2711,"l":45.765,"n":407,"o":46.22,"t":"2026-01-02T05:00:00Z","v":62848,"vw":46.045912},{"c":46.88,"h":47,"l":46.38,"n":674,"o":46.38,"t":"2026-01-05T05:00:00Z","v":111429,"vw":46.865296},{"c":47.55,"h":47.5716,"l":46.69,"n":507,"o":46.83,"t":"2026-01-06T05:00:00Z","v":84503,"vw":47.108515},{"c":47.44,"h":47.7263,"l":47.27,"n":712,"o":47.59,"t":"2026-01-07T05:00:00Z","v":98662,"vw":47.438762},{"c":47.8848,"h":47.9676,"l":47.33,"n":461,"o":47.33,"t":"2026-01-08T05:00:00Z","v":58798,"vw":47.771346},{"c":48.26,"h":48.45,"l":47.8374,"n":503,"o":48.11,"t":"2026-01-09T05:00:00Z","v":141007,"vw":48.255928},{"c":48.4701,"h":48.5094,"l":47.98,"n":604,"o":48.16,"t":"2026-01-12T05:00:00Z","v":103070,"vw":48.307793},{"c":48.41,"h":48.6,"l":48.26,"n":495,"o":48.6,"t":"2026-01-13T05:00:00Z","v":51875,"vw":48.431388},{"c":48.6,"h":48.64,"l":48.285,"n":548,"o":48.33,"t":"2026-01-14T05:00:00Z","v":81773,"vw":48.438642},{"c":49.13,"h":49.3372,"l":48.85,"n":548,"o":48.88,"t":"2026-01-15T05:00:00Z","v":87706,"vw":49.204654},{"c":48.95,"h":49.22,"l":48.895,"n":391,"o":49.22,"t":"2026-01-16T05:00:00Z","v":131336,"vw":49.097826},{"c":48.3,"h":48.6819,"l":48.09,"n":702,"o":48.11,"t":"2026-01-20T05:00:00Z","v":133397,"vw":48.365002},{"c":49.35,"h":49.4884,"l":48.55,"n":755,"o":48.69,"t":"2026-01-21T05:00:00Z","v":121387,"vw":48.905375},{"c":49.73,"h":50.0893,"l":49.685,"n":905,"o":49.76,"t":"2026-01-22T05:00:00Z","v":214610,"vw":49.925072},{"c":48.88,"h":49.64,"l":48.8164,"n":618,"o":49.64,"t":"2026-01-23T05:00:00Z","v":135261,"vw":49.249529},{"c":48.78,"h":49.065,"l":48.69,"n":654,"o":48.82,"t":"2026-01-26T05:00:00Z","v":110930,"vw":48.828475},{"c":48.71,"h":48.8476,"l":48.5,"n":656,"o":48.75,"t":"2026-01-27T05:00:00Z","v":67935,"vw":48.685048},{"c":48.26,"h":49.03,"l":48.25,"n":531,"o":48.89,"t":"2026-01-28T05:00:00Z","v":86886,"vw":48.50937},{"c":48.34,"h":48.47,"l":47.765,"n":1005,"o":48.47,"t":"2026-01-29T05:00:00Z","v":187491,"vw":48.126277},{"c":47.74,"h":48.26,"l":47.5,"n":553,"o":48.03,"t":"2026-01-30T05:00:00Z","v":105117,"vw":47.813639},{"c":48.1528,"h":48.4225,"l":47.54,"n":498,"o":47.54,"t":"2026-02-02T05:00:00Z","v":154094,"vw":48.345814},{"c":48.05,"h":48.485,"l":47.395,"n":606,"o":48.21,"t":"2026-02-03T05:00:00Z","v":186571,"vw":48.268161},{"c":47.92,"h":48.39,"l":47.39,"n":978,"o":48.16,"t":"2026-02-04T05:00:00Z","v":352027,"vw":47.741723},{"c":47.2586,"h":47.9,"l":47.13,"n":805,"o":47.52,"t":"2026-02-05T05:00:00Z","v":397856,"vw":47.684134},{"c":48.82,"h":48.925,"l":47.99,"n":506,"o":47.99,"t":"2026-02-06T05:00:00Z","v":72454,"vw":48.491447},{"c":49.0875,"h":49.215,"l":48.545,"n":652,"o":48.78,"t":"2026-02-09T05:00:00Z","v":96034,"vw":49.078584},{"c":49.0861,"h":49.5,"l":49.0782,"n":459,"o":49.14,"t":"2026-02-10T05:00:00Z","v":57683,"vw":49.278979},{"c":48.87,"h":49.5,"l":48.4949,"n":503,"o":49.45,"t":"2026-02-11T05:00:00Z","v":47736,"vw":48.822144},{"c":47.9451,"h":49.21,"l":47.72,"n":611,"o":49.21,"t":"2026-02-12T05:00:00Z","v":58198,"vw":48.072438},{"c":48.4559,"h":48.8162,"l":48,"n":449,"o":48.09,"t":"2026-02-13T05:00:00Z","v":47825,"vw":48.668769},{"c":48.57,"h":48.7,"l":47.88,"n":512,"o":48.45,"t":"2026-02-17T05:00:00Z","v":58244,"vw":48.386945},{"c":48.7633,"h":49.15,"l":48.39,"n":372,"o":48.58,"t":"2026-02-18T05:00:00Z","v":50331,"vw":48.897008},{"c":48.8359,"h":48.85,"l":48.36,"n":565,"o":48.46,"t":"2026-02-19T05:00:00Z","v":72170,"vw":48.586777},{"c":48.88,"h":49.27,"l":48.5,"n":1064,"o":48.5,"t":"2026-02-20T05:00:00Z","v":133069,"vw":48.804674},{"c":47.8461,"h":48.71,"l":47.5501,"n":694,"o":48.71,"t":"2026-02-23T05:00:00Z","v":84989,"vw":47.952577},{"c":48.4511,"h":48.55,"l":47.92,"n":514,"o":47.92,"t":"2026-02-24T05:00:00Z","v":67167,"vw":48.3489},{"c":48.7145,"h":48.785,"l":48.33,"n":385,"o":48.7,"t":"2026-02-25T05:00:00Z","v":34403,"vw":48.598779},{"c":49.1194,"h":49.13,"l":48.4757,"n":372,"o":48.76,"t":"2026-02-26T05:00:00Z","v":75109,"vw":48.945159},{"c":48.476,"h":48.5096,"l":48.1445,"n":395,"o":48.4,"t":"2026-02-27T05:00:00Z","v":36303,"vw":48.327721},{"c":48.8187,"h":48.93,"l":47.76,"n":848,"o":47.78,"t":"2026-03-02T05:00:00Z","v":74153,"vw":48.5978},{"c":48.0978,"h":48.3841,"l":47.02,"n":786,"o":47.59,"t":"2026-03-03T05:00:00Z","v":133968,"vw":47.925844},{"c":48.5509,"h":48.66,"l":48.065,"n":451,"o":48.34,"t":"2026-03-04T05:00:00Z","v":45531,"vw":48.538351},{"c":47.7894,"h":48.415,"l":47.375,"n":500,"o":48.08,"t":"2026-03-05T05:00:00Z","v":72294,"vw":47.756178},{"c":46.8201,"h":47.13,"l":46.61,"n":715,"o":46.8,"t":"2026-03-06T05:00:00Z","v":186061,"vw":46.720345},{"c":47.1825,"h":47.32,"l":45.57,"n":735,"o":46.13,"t":"2026-03-09T04:00:00Z","v":368137,"vw":46.405572},{"c":46.92,"h":47.707,"l":46.8782,"n":768,"o":47.07,"t":"2026-03-10T04:00:00Z","v":81277,"vw":47.254931},{"c":46.7736,"h":47,"l":46.46,"n":380,"o":46.72,"t":"2026-03-11T04:00:00Z","v":50912,"vw":46.609768},{"c":45.65,"h":46.2,"l":45.64,"n":380,"o":46.11,"t":"2026-03-12T04:00:00Z","v":62639,"vw":45.867151},{"c":45.4909,"h":46.1869,"l":45.3524,"n":421,"o":45.91,"t":"2026-03-13T04:00:00Z","v":73072,"vw":45.567213},{"c":45.92,"h":46.36,"l":45.9,"n":489,"o":45.93,"t":"2026-03-16T04:00:00Z","v":64545,"vw":46.006405},{"c":46.323,"h":46.595,"l":46.15,"n":465,"o":46.15,"t":"2026-03-17T04:00:00Z","v":68297,"vw":46.363912},{"c":45.72,"h":46.2634,"l":45.72,"n":410,"o":46.01,"t":"2026-03-18T04:00:00Z","v":50231,"vw":46.002139},{"c":45.94,"h":46.35,"l":45.1,"n":383,"o":45.1,"t":"2026-03-19T04:00:00Z","v":55490,"vw":45.619774},{"c":44.9676,"h":45.92,"l":44.77,"n":707,"o":45.81,"t":"2026-03-20T04:00:00Z","v":194786,"vw":45.329708},{"c":45.8,"h":46.485,"l":45.65,"n":836,"o":45.76,"t":"2026-03-23T04:00:00Z","v":115342,"vw":46.007061},{"c":45.96,"h":46.1701,"l":45.35,"n":614,"o":45.56,"t":"2026-03-24T04:00:00Z","v":75050,"vw":45.87768},{"c":46.44,"h":46.545,"l":46.06,"n":653,"o":46.43,"t":"2026-03-25T04:00:00Z","v":59683,"vw":46.370693},{"c":45.8253,"h":46.59,"l":45.78,"n":780,"o":45.87,"t":"2026-03-26T04:00:00Z","v":66876,"vw":46.121218},{"c":44.93,"h":45.65,"l":44.81,"n":565,"o":45.65,"t":"2026-03-27T04:00:00Z","v":70889,"vw":45.145691},{"c":44.4659,"h":45.38,"l":44.295,"n":706,"o":45.38,"t":"2026-03-30T04:00:00Z","v":109106,"vw":44.712976},{"c":45.87,"h":45.99,"l":45.02,"n":636,"o":45.11,"t":"2026-03-31T04:00:00Z","v":80873,"vw":45.629569},{"c":46.19,"h":46.66,"l":46.11,"n":754,"o":46.23,"t":"2026-04-01T04:00:00Z","v":95830,"vw":46.429715},{"c":46.48,"h":46.67,"l":45.39,"n":582,"o":45.39,"t":"2026-04-02T04:00:00Z","v":60749,"vw":46.298702},{"c":46.67,"h":46.785,"l":46.38,"n":659,"o":46.39,"t":"2026-04-06T04:00:00Z","v":138018,"vw":46.601323},{"c":46.6744,"h":46.79,"l":46.26,"n":720,"o":46.56,"t":"2026-04-07T04:00:00Z","v":95619,"vw":46.521689},{"c":47.9093,"h":48.28,"l":47.7301,"n":529,"o":48.18,"t":"2026-04-08T04:00:00Z","v":75834,"vw":48.02688},{"c":48.1165,"h":48.23,"l":47.625,"n":494,"o":47.72,"t":"2026-04-09T04:00:00Z","v":66845,"vw":48.021325},{"c":47.8,"h":48.13,"l":47.645,"n":532,"o":48.13,"t":"2026-04-10T04:00:00Z","v":58923,"vw":47.830405},{"c":48.53,"h":48.55,"l":47.62,"n":704,"o":47.62,"t":"2026-04-13T04:00:00Z","v":91646,"vw":48.151961},{"c":48.99,"h":49.15,"l":48.675,"n":399,"o":48.75,"t":"2026-04-14T04:00:00Z","v":79477,"vw":49.003975},{"c":49.1929,"h":49.1929,"l":48.92,"n":608,"o":49.04,"t":"2026-04-15T04:00:00Z","v":86176,"vw":49.057397},{"c":49.3407,"h":49.415,"l":49.1,"n":460,"o":49.21,"t":"2026-04-16T04:00:00Z","v":76966,"vw":49.282767},{"c":50.41,"h":50.72,"l":50,"n":407,"o":50,"t":"2026-04-17T04:00:00Z","v":107808,"vw":50.486974},{"c":50.6962,"h":50.75,"l":50.22,"n":493,"o":50.22,"t":"2026-04-20T04:00:00Z","v":50201,"vw":50.580503},{"c":50.26,"h":51.155,"l":50.12,"n":601,"o":50.91,"t":"2026-04-21T04:00:00Z","v":90605,"vw":50.543645},{"c":50.412,"h":50.8,"l":50.21,"n":502,"o":50.8,"t":"2026-04-22T04:00:00Z","v":51682,"vw":50.386288},{"c":50.0476,"h":50.4,"l":49.49,"n":378,"o":50.37,"t":"2026-04-23T04:00:00Z","v":55038,"vw":50.169926},{"c":50.44,"h":50.56,"l":49.9644,"n":372,"o":50.19,"t":"2026-04-24T04:00:00Z","v":32679,"vw":50.320875},{"c":50.4,"h":50.555,"l":50.35,"n":451,"o":50.41,"t":"2026-04-27T04:00:00Z","v":49412,"vw":50.412828},{"c":50.03,"h":50.58,"l":49.9,"n":572,"o":50.22,"t":"2026-04-28T04:00:00Z","v":69320,"vw":50.04503},{"c":49.6152,"h":50.08,"l":49.33,"n":499,"o":50.08,"t":"2026-04-29T04:00:00Z","v":59116,"vw":49.540031},{"c":50.56,"h":50.58,"l":49.641,"n":395,"o":49.68,"t":"2026-04-30T04:00:00Z","v":65731,"vw":50.268297},{"c":50.83,"h":50.93,"l":50.45,"n":286,"o":50.75,"t":"2026-05-01T04:00:00Z","v":51613,"vw":50.751932},{"c":50.4966,"h":51.06,"l":50.26,"n":463,"o":50.76,"t":"2026-05-04T04:00:00Z","v":63823,"vw":50.586642},{"c":51.24,"h":51.27,"l":50.7317,"n":388,"o":50.87,"t":"2026-05-05T04:00:00Z","v":43256,"vw":51.080199},{"c":51.6193,"h":51.66,"l":51.2838,"n":509,"o":51.49,"t":"2026-05-06T04:00:00Z","v":105086,"vw":51.470229},{"c":51.0908,"h":51.8714,"l":51.0056,"n":354,"o":51.74,"t":"2026-05-07T04:00:00Z","v":46615,"vw":51.259173},{"c":51.3314,"h":51.4,"l":51.035,"n":459,"o":51.28,"t":"2026-05-08T04:00:00Z","v":31375,"vw":51.284634},{"c":51.0499,"h":51.4868,"l":51.035,"n":492,"o":51.38,"t":"2026-05-11T04:00:00Z","v":63227,"vw":51.224756},{"c":50.5803,"h":50.98,"l":50.0301,"n":537,"o":50.98,"t":"2026-05-12T04:00:00Z","v":4496901,"vw":50.192256},{"c":50.4257,"h":50.58,"l":50.14,"n":596,"o":50.58,"t":"2026-05-13T04:00:00Z","v":110811,"vw":50.40705},{"c":50.534,"h":50.85,"l":50.4185,"n":618,"o":50.68,"t":"2026-05-14T04:00:00Z","v":99236,"vw":50.668198},{"c":49.7094,"h":49.9699,"l":49.645,"n":420,"o":49.94,"t":"2026-05-15T04:00:00Z","v":41552,"vw":49.763211},{"c":49.6528,"h":50.055,"l":49.425,"n":422,"o":49.78,"t":"2026-05-18T04:00:00Z","v":50828,"vw":49.671372},{"c":49.25,"h":49.58,"l":49.1,"n":405,"o":49.4,"t":"2026-05-19T04:00:00Z","v":77817,"vw":49.39184},{"c":50.4028,"h":50.41,"l":49.46,"n":309,"o":49.46,"t":"2026-05-20T04:00:00Z","v":69191,"vw":50.142813},{"c":50.7447,"h":50.8899,"l":49.77,"n":663,"o":50.06,"t":"2026-05-21T04:00:00Z","v":127491,"vw":50.269257},{"c":51.184,"h":51.35,"l":50.89,"n":503,"o":50.89,"t":"2026-05-22T04:00:00Z","v":129975,"vw":51.141296},{"c":51.96,"h":52,"l":51.58,"n":406,"o":51.58,"t":"2026-05-26T04:00:00Z","v":146982,"vw":51.837001},{"c":51.99,"h":52.23,"l":51.9,"n":358,"o":52.14,"t":"2026-05-27T04:00:00Z","v":90900,"vw":52.022547},{"c":52.2225,"h":52.325,"l":51.6401,"n":377,"o":51.9,"t":"2026-05-28T04:00:00Z","v":47034,"vw":52.189254},{"c":52.06,"h":52.2299,"l":51.82,"n":461,"o":52.22,"t":"2026-05-29T04:00:00Z","v":48136,"vw":52.047307},{"c":52.18,"h":52.3,"l":51.54,"n":454,"o":51.81,"t":"2026-06-01T04:00:00Z","v":55203,"vw":51.961492},{"c":52.31,"h":52.33,"l":52,"n":582,"o":52.02,"t":"2026-06-02T04:00:00Z","v":91849,"vw":52.225927},{"c":51.62,"h":51.94,"l":51.5,"n":1114,"o":51.94,"t":"2026-06-03T04:00:00Z","v":111476,"vw":51.682212},{"c":52.35,"h":52.5,"l":51.58,"n":416,"o":51.61,"t":"2026-06-04T04:00:00Z","v":62016,"vw":52.175085},{"c":50.82,"h":52.01,"l":50.62,"n":534,"o":51.9,"t":"2026-06-05T04:00:00Z","v":81175,"vw":51.002408},{"c":51.16,"h":51.63,"l":51.16,"n":569,"o":51.36,"t":"2026-06-08T04:00:00Z","v":81761,"vw":51.305329},{"c":51.49,"h":52.37,"l":50.37,"n":781,"o":51.56,"t":"2026-06-09T04:00:00Z","v":114193,"vw":50.953006},{"c":51.08,"h":52.16,"l":51.08,"n":665,"o":51.33,"t":"2026-06-10T04:00:00Z","v":75002,"vw":51.513842},{"c":52.45,"h":52.51,"l":51.3678,"n":654,"o":51.43,"t":"2026-06-11T04:00:00Z","v":89896,"vw":51.87112},{"c":52.9053,"h":53.26,"l":52.4,"n":691,"o":52.54,"t":"2026-06-12T04:00:00Z","v":90430,"vw":52.988555},{"c":53.1275,"h":53.64,"l":53.1275,"n":781,"o":53.57,"t":"2026-06-15T04:00:00Z","v":165129,"vw":53.336741},{"c":52.88,"h":53.5848,"l":52.77,"n":420,"o":53.23,"t":"2026-06-16T04:00:00Z","v":48665,"vw":53.062206},{"c":52.3352,"h":53.5093,"l":52.23,"n":668,"o":52.94,"t":"2026-06-17T04:00:00Z","v":97213,"vw":52.89254},{"c":53.31,"h":53.35,"l":52.85,"n":460,"o":52.95,"t":"2026-06-18T04:00:00Z","v":74794,"vw":53.141405},{"c":53.27,"h":53.51,"l":53.1473,"n":688,"o":53.3,"t":"2026-06-22T04:00:00Z","v":75957,"vw":53.266713},{"c":53.04,"h":53.4,"l":52.64,"n":585,"o":52.64,"t":"2026-06-23T04:00:00Z","v":86304,"vw":53.1567},{"c":53.59,"h":54.02,"l":53.14,"n":777,"o":53.14,"t":"2026-06-24T04:00:00Z","v":88694,"vw":53.719963},{"c":54.12,"h":54.48,"l":53.8587,"n":594,"o":54.08,"t":"2026-06-25T04:00:00Z","v":114528,"vw":54.196926},{"c":54.775,"h":54.81,"l":53.86,"n":925,"o":53.86,"t":"2026-06-26T04:00:00Z","v":172666,"vw":54.49835},{"c":55.24,"h":55.25,"l":54.4,"n":831,"o":54.99,"t":"2026-06-29T04:00:00Z","v":93103,"vw":54.92545},{"c":55.77,"h":55.8801,"l":55.17,"n":585,"o":55.29,"t":"2026-06-30T04:00:00Z","v":215026,"vw":55.654722},{"c":55.66,"h":56.245,"l":55.515,"n":695,"o":55.57,"t":"2026-07-01T04:00:00Z","v":163118,"vw":56.091817},{"c":55.09,"h":56.11,"l":54.61,"n":1052,"o":55.95,"t":"2026-07-02T04:00:00Z","v":96060,"vw":55.166051},{"c":55.1901,"h":55.52,"l":55.04,"n":998,"o":55.04,"t":"2026-07-06T04:00:00Z","v":146017,"vw":55.383316},{"c":54.6511,"h":55.31,"l":54.5258,"n":834,"o":55.22,"t":"2026-07-07T04:00:00Z","v":106567,"vw":54.787111},{"c":54.11,"h":54.36,"l":53.595,"n":1379,"o":54.36,"t":"2026-07-08T04:00:00Z","v":201206,"vw":53.91785},{"c":54.8536,"h":54.995,"l":54.3,"n":777,"o":54.38,"t":"2026-07-09T04:00:00Z","v":120346,"vw":54.812586},{"c":54.5752,"h":54.91,"l":54.19,"n":1346,"o":54.91,"t":"2026-07-10T04:00:00Z","v":237609,"vw":54.565464},{"c":54.17,"h":54.55,"l":54.06,"n":662,"o":54.47,"t":"2026-07-13T04:00:00Z","v":95688,"vw":54.259704},{"c":54.35,"h":54.6,"l":54.27,"n":659,"o":54.38,"t":"2026-07-14T04:00:00Z","v":93450,"vw":54.395866},{"c":54.552,"h":54.815,"l":54.29,"n":470,"o":54.54,"t":"2026-07-15T04:00:00Z","v":91831,"vw":54.594595},{"c":54.5405,"h":54.9892,"l":54.31,"n":540,"o":54.31,"t":"2026-07-16T04:00:00Z","v":57082,"vw":54.646576},{"c":54.3056,"h":54.608,"l":53.92,"n":712,"o":53.96,"t":"2026-07-17T04:00:00Z","v":52724,"vw":54.290375},{"c":53.9,"h":54.545,"l":53.86,"n":631,"o":54.42,"t":"2026-07-20T04:00:00Z","v":238164,"vw":54.105335},{"c":54.58,"h":54.58,"l":54.02,"n":522,"o":54.08,"t":"2026-07-21T04:00:00Z","v":69030,"vw":54.387412},{"c":54.0306,"h":54.5,"l":53.9358,"n":509,"o":54.43,"t":"2026-07-22T04:00:00Z","v":76736,"vw":54.148338},{"c":53.58,"h":53.815,"l":53.3,"n":675,"o":53.49,"t":"2026-07-23T04:00:00Z","v":116581,"vw":53.53731},{"c":53.4433,"h":53.948,"l":53.39,"n":491,"o":53.68,"t":"2026-07-24T04:00:00Z","v":68214,"vw":53.659382},{"c":53.8264,"h":54.16,"l":53.528,"n":615,"o":53.92,"t":"2026-07-27T04:00:00Z","v":55437,"vw":53.720486},{"c":53.95,"h":53.983,"l":53.45,"n":559,"o":53.83,"t":"2026-07-28T04:00:00Z","v":56233,"vw":53.813305},{"c":53.205,"h":53.97,"l":53.185,"n":708,"o":53.83,"t":"2026-07-29T04:00:00Z","v":73142,"vw":53.529398},{"c":53.8637,"h":53.865,"l":53.15,"n":583,"o":53.55,"t":"2026-07-30T04:00:00Z","v":59933,"vw":53.577954},{"c":53.74,"h":54.15,"l":53.17,"n":787,"o":54.05,"t":"2026-07-31T04:00:00Z","v":55242,"vw":53.691133},{"c":54.67,"h":54.72,"l":53.99,"n":644,"o":53.99,"t":"2026-08-03T04:00:00Z","v":96483,"vw":54.574434},{"c":55.7988,"h":55.88,"l":54.99,"n":796,"o":54.99,"t":"2026-08-04T04:00:00Z","v":106650,"vw":55.656404},{"c":55.53,"h":56.08,"l":55.53,"n":571,"o":56,"t":"2026-08-05T04:00:00Z","v":89200,"vw":55.721166},{"c":55.2,"h":55.8,"l":55.175,"n":607,"o":55.49,"t":"2026-08-06T04:00:00Z","v":120481,"vw":55.37953},{"c":56.0773,"h":56.14,"l":55.71,"n":570,"o":55.82,"t":"2026-08-07T04:00:00Z","v":55823,"vw":55.980569},{"c":55.82,"h":56.09,"l":55.79,"n":626,"o":55.93,"t":"2026-08-10T04:00:00Z","v":76177,"vw":55.900455},{"c":55.9981,"h":56.2,"l":55.9325,"n":700,"o":55.98,"t":"2026-08-11T04:00:00Z","v":79772,"vw":56.068759},{"c":56.3325,"h":56.48,"l":56.0012,"n":735,"o":56.33,"t":"2026-08-12T04:00:00Z","v":74719,"vw":56.249254},{"c":56.7208,"h":56.77,"l":56.414,"n":633,"o":56.56,"t":"2026-08-13T04:00:00Z","v":83250,"vw":56.599733},{"c":56.84,"h":56.84,"l":56.6311,"n":496,"o":56.77,"t":"2026-08-14T04:00:00Z","v":60336,"vw":56.734449},{"c":56.6102,"h":56.715,"l":56.525,"n":560,"o":56.68,"t":"2026-08-17T04:00:00Z","v":64899,"vw":56.606968},{"c":55.8552,"h":56.4106,"l":55.855,"n":498,"o":56.3,"t":"2026-08-18T04:00:00Z","v":51389,"vw":55.987822},{"c":56.0565,"h":56.4081,"l":56.04,"n":522,"o":56.24,"t":"2026-08-19T04:00:00Z","v":59178,"vw":56.181698},{"c":55.4145,"h":55.7762,"l":55.36,"n":684,"o":55.73,"t":"2026-08-20T04:00:00Z","v":80658,"vw":55.47979},{"c":55.89,"h":55.9,"l":55.4697,"n":600,"o":55.72,"t":"2026-08-21T04:00:00Z","v":62367,"vw":55.725511},{"c":55.4293,"h":55.74,"l":55.33,"n":358,"o":55.74,"t":"2026-08-24T04:00:00Z","v":32330,"vw":55.497695},{"c":55.6,"h":55.66,"l":55.46,"n":482,"o":55.66,"t":"2026-08-25T04:00:00Z","v":46056,"vw":55.527477},{"c":55.59,"h":55.7,"l":55.43,"n":626,"o":55.43,"t":"2026-08-26T04:00:00Z","v":128727,"vw":55.549789},{"c":55.84,"h":55.89,"l":55.61,"n":476,"o":55.74,"t":"2026-08-27T04:00:00Z","v":132001,"vw":55.721102},{"c":55.2013,"h":55.92,"l":55.19,"n":697,"o":55.84,"t":"2026-08-28T04:00:00Z","v":89310,"vw":55.536385},{"c":54.86,"h":55.13,"l":54.625,"n":843,"o":55.13,"t":"2026-08-31T04:00:00Z","v":84580,"vw":54.742017},{"c":54.08,"h":54.56,"l":54.01,"n":508,"o":54.41,"t":"2026-09-01T04:00:00Z","v":85251,"vw":54.17992},{"c":54.53,"h":54.59,"l":54.17,"n":566,"o":54.26,"t":"2026-09-02T04:00:00Z","v":90487,"vw":54.439792},{"c":54.69,"h":54.92,"l":54.38,"n":414,"o":54.82,"t":"2026-09-03T04:00:00Z","v":66634,"vw":54.671485},{"c":54.82,"h":54.8497,"l":54.51,"n":453,"o":54.52,"t":"2026-09-04T04:00:00Z","v":76441,"vw":54.730294},{"c":54.48,"h":54.72,"l":54.4,"n":543,"o":54.72,"t":"2026-09-08T04:00:00Z","v":77198,"vw":54.588896},{"c":53.789,"h":54.34,"l":53.77,"n":677,"o":54.34,"t":"2026-09-09T04:00:00Z","v":103621,"vw":53.908785},{"c":53.2519,"h":53.69,"l":53.19,"n":629,"o":53.39,"t":"2026-09-10T04:00:00Z","v":102770,"vw":53.310417},{"c":53.6115,"h":53.8955,"l":53.5001,"n":581,"o":53.75,"t":"2026-09-11T04:00:00Z","v":72272,"vw":53.63366},{"c":53.4639,"h":53.7203,"l":53.31,"n":760,"o":53.33,"t":"2026-09-14T04:00:00Z","v":90178,"vw":53.537071},{"c":53.15,"h":53.43,"l":52.97,"n":535,"o":53.43,"t":"2026-09-15T04:00:00Z","v":159440,"vw":53.144192},{"c":52.93,"h":53.46,"l":52.4323,"n":534,"o":53.09,"t":"2026-09-16T04:00:00Z","v":77958,"vw":53.245764},{"c":53.2637,"h":53.57,"l":53.25,"n":298,"o":53.47,"t":"2026-09-17T04:00:00Z","v":30685,"vw":53.421122},{"c":53,"h":53.26,"l":52.78,"n":452,"o":53.26,"t":"2026-09-18T04:00:00Z","v":169355,"vw":52.917017},{"c":53.22,"h":53.33,"l":53.0301,"n":577,"o":53.21,"t":"2026-09-21T04:00:00Z","v":89116,"vw":53.242895},{"c":53.46,"h":53.7101,"l":53.27,"n":914,"o":53.52,"t":"2026-09-22T04:00:00Z","v":91163,"vw":53.489049},{"c":52.7574,"h":53.37,"l":52.745,"n":636,"o":53.37,"t":"2026-09-23T04:00:00Z","v":134528,"vw":52.852623},{"c":52.81,"h":52.81,"l":52.3,"n":528,"o":52.67,"t":"2026-09-24T04:00:00Z","v":110049,"vw":52.596624},{"c":52.8886,"h":53.086,"l":52.67,"n":523,"o":52.94,"t":"2026-09-25T04:00:00Z","v":84571,"vw":52.848965},{"c":52.4546,"h":52.795,"l":52.22,"n":601,"o":52.48,"t":"2026-09-28T04:00:00Z","v":87244,"vw":52.484229},{"c":52.4116,"h":52.7,"l":52.13,"n":1593,"o":52.47,"t":"2026-09-29T04:00:00Z","v":763863,"vw":52.373537},{"c":52.33,"h":52.71,"l":52.31,"n":3302,"o":52.48,"t":"2026-09-30T04:00:00Z","v":1323990,"vw":52.512399},{"c":52.73,"h":52.92,"l":52.12,"n":1682,"o":52.26,"t":"2026-10-01T04:00:00Z","v":289344,"vw":52.449328},{"c":53.1986,"h":53.4372,"l":53.07,"n":465,"o":53.28,"t":"2026-10-02T04:00:00Z","v":43872,"vw":53.235412},{"c":53.607,"h":53.81,"l":52.9401,"n":694,"o":53.24,"t":"2026-10-05T04:00:00Z","v":164869,"vw":53.538557},{"c":53.37,"h":53.8799,"l":53.265,"n":393,"o":53.81,"t":"2026-10-06T04:00:00Z","v":55639,"vw":53.524715},{"c":52.73,"h":52.9755,"l":52.58,"n":470,"o":52.91,"t":"2026-10-07T04:00:00Z","v":78392,"vw":52.749713},{"c":52.82,"h":52.86,"l":52.24,"n":659,"o":52.46,"t":"2026-10-08T04:00:00Z","v":98609,"vw":52.576383},{"c":53.16,"h":53.26,"l":52.905,"n":359,"o":52.95,"t":"2026-10-09T04:00:00Z","v":46785,"vw":53.141594},{"c":52.92,"h":53.125,"l":52.91,"n":446,"o":53.12,"t":"2026-10-12T04:00:00Z","v":187413,"vw":52.962779},{"c":52.8279,"h":53.15,"l":52.605,"n":431,"o":52.96,"t":"2026-10-13T04:00:00Z","v":108811,"vw":52.796673},{"c":51.87,"h":52.3804,"l":51.68,"n":580,"o":52.26,"t":"2026-10-14T04:00:00Z","v":124752,"vw":51.822376},{"c":52.64,"h":52.67,"l":51.81,"n":562,"o":51.81,"t":"2026-10-15T04:00:00Z","v":269810,"vw":52.31924},{"c":51.7293,"h":52.72,"l":51.6072,"n":599,"o":52.69,"t":"2026-10-16T04:00:00Z","v":63432,"vw":51.918574},{"c":51.9131,"h":52.16,"l":51.77,"n":655,"o":52.06,"t":"2026-10-19T04:00:00Z","v":75878,"vw":51.946333},{"c":52.79,"h":52.94,"l":52.01,"n":682,"o":52.01,"t":"2026-10-20T04:00:00Z","v":100580,"vw":52.682515},{"c":52.95,"h":53.15,"l":52.71,"n":728,"o":53,"t":"2026-10-21T04:00:00Z","v":96755,"vw":52.992407},{"c":52.94,"h":53.015,"l":52.515,"n":671,"o":52.53,"t":"2026-10-22T04:00:00Z","v":99726,"vw":52.793971}],"volatilityBars":[{"c":53.5602,"h":53.6,"l":53.47,"n":70,"o":53.52,"t":"2026-09-22T13:30:00Z","v":10591,"vw":53.50501},{"c":53.62,"h":53.62,"l":53.49,"n":56,"o":53.49,"t":"2026-09-22T13:45:00Z","v":1002,"vw":53.572047},{"c":53.7101,"h":53.7101,"l":53.62,"n":37,"o":53.63,"t":"2026-09-22T14:00:00Z","v":5428,"vw":53.667533},{"c":53.53,"h":53.7,"l":53.53,"n":31,"o":53.7,"t":"2026-09-22T14:15:00Z","v":3833,"vw":53.617578},{"c":53.36,"h":53.4922,"l":53.36,"n":31,"o":53.48,"t":"2026-09-22T14:30:00Z","v":3346,"vw":53.405821},{"c":53.29,"h":53.33,"l":53.27,"n":17,"o":53.33,"t":"2026-09-22T14:45:00Z","v":1433,"vw":53.308203},{"c":53.32,"h":53.364,"l":53.32,"n":13,"o":53.34,"t":"2026-09-22T15:00:00Z","v":2065,"vw":53.347922},{"c":53.37,"h":53.38,"l":53.35,"n":10,"o":53.38,"t":"2026-09-22T15:15:00Z","v":1396,"vw":53.36293},{"c":53.3,"h":53.3,"l":53.285,"n":15,"o":53.3,"t":"2026-09-22T15:30:00Z","v":1267,"vw":53.293675},{"c":53.36,"h":53.36,"l":53.29,"n":10,"o":53.29,"t":"2026-09-22T15:45:00Z","v":892,"vw":53.332759},{"c":53.3752,"h":53.3829,"l":53.3572,"n":7,"o":53.3829,"t":"2026-09-22T16:00:00Z","v":1467,"vw":53.369799},{"c":53.345,"h":53.3661,"l":53.345,"n":6,"o":53.3661,"t":"2026-09-22T16:15:00Z","v":1502,"vw":53.352193},{"c":53.42,"h":53.43,"l":53.42,"n":2,"o":53.43,"t":"2026-09-22T16:30:00Z","v":1852,"vw":53.42946},{"c":53.445,"h":53.5,"l":53.43,"n":21,"o":53.43,"t":"2026-09-22T16:45:00Z","v":2790,"vw":53.456667},{"c":53.4079,"h":53.44,"l":53.4,"n":11,"o":53.44,"t":"2026-09-22T17:00:00Z","v":2439,"vw":53.419619},{"c":53.42,"h":53.43,"l":53.4037,"n":9,"o":53.4037,"t":"2026-09-22T17:15:00Z","v":5801,"vw":53.412549},{"c":53.45,"h":53.4793,"l":53.45,"n":37,"o":53.468,"t":"2026-09-22T17:30:00Z","v":12075,"vw":53.459369},{"c":53.6,"h":53.6279,"l":53.475,"n":34,"o":53.51,"t":"2026-09-22T17:45:00Z","v":6168,"vw":53.532463},{"c":53.6,"h":53.64,"l":53.6,"n":16,"o":53.64,"t":"2026-09-22T18:00:00Z","v":2594,"vw":53.628933},{"c":53.5847,"h":53.6,"l":53.58,"n":8,"o":53.58,"t":"2026-09-22T18:15:00Z","v":604,"vw":53.585473},{"c":53.5196,"h":53.53,"l":53.4917,"n":7,"o":53.53,"t":"2026-09-22T18:30:00Z","v":2507,"vw":53.504976},{"c":53.495,"h":53.5,"l":53.495,"n":2,"o":53.5,"t":"2026-09-22T18:45:00Z","v":569,"vw":53.499086},{"c":53.515,"h":53.54,"l":53.515,"n":6,"o":53.5399,"t":"2026-09-22T19:00:00Z","v":2240,"vw":53.533558},{"c":53.56,"h":53.56,"l":53.5388,"n":7,"o":53.5388,"t":"2026-09-22T19:15:00Z","v":2209,"vw":53.551732},{"c":53.583,"h":53.62,"l":53.5562,"n":11,"o":53.5562,"t":"2026-09-22T19:30:00Z","v":1426,"vw":53.579547},{"c":53.49,"h":53.61,"l":53.48,"n":58,"o":53.61,"t":"2026-09-22T19:45:00Z","v":8226,"vw":53.514977},{"c":53.46,"h":53.46,"l":53.46,"n":3,"o":53.46,"t":"2026-09-22T20:00:00Z","v":178,"vw":53.46},{"c":53.37,"h":53.37,"l":53.37,"n":7,"o":53.37,"t":"2026-09-23T13:30:00Z","v":882,"vw":53.37},{"c":52.985,"h":52.985,"l":52.985,"n":2,"o":52.985,"t":"2026-09-23T13:45:00Z","v":284,"vw":52.985},{"c":52.92,"h":52.92,"l":52.92,"n":2,"o":52.92,"t":"2026-09-23T14:00:00Z","v":167,"vw":52.92},{"c":52.875,"h":52.97,"l":52.875,"n":8,"o":52.97,"t":"2026-09-23T14:15:00Z","v":899,"vw":52.937025},{"c":52.84,"h":52.9,"l":52.84,"n":18,"o":52.895,"t":"2026-09-23T14:30:00Z","v":1205,"vw":52.878013},{"c":52.9,"h":52.9,"l":52.81,"n":15,"o":52.81,"t":"2026-09-23T14:45:00Z","v":1593,"vw":52.880357},{"c":53.0305,"h":53.04,"l":52.92,"n":59,"o":52.93,"t":"2026-09-23T15:00:00Z","v":5497,"vw":53.003317},{"c":53.01,"h":53.065,"l":53.01,"n":30,"o":53.03,"t":"2026-09-23T15:15:00Z","v":2757,"vw":53.042452},{"c":53.015,"h":53.015,"l":52.98,"n":9,"o":52.98,"t":"2026-09-23T15:30:00Z","v":1038,"vw":53.003686},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-09-23T15:45:00Z","v":100,"vw":52.99},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-09-23T16:00:00Z","v":100,"vw":52.96},{"c":52.99,"h":53,"l":52.96,"n":4,"o":53,"t":"2026-09-23T16:15:00Z","v":427,"vw":52.976393},{"c":52.9485,"h":53,"l":52.9485,"n":9,"o":53,"t":"2026-09-23T16:30:00Z","v":1512,"vw":52.969557},{"c":52.8527,"h":52.95,"l":52.8527,"n":7,"o":52.9393,"t":"2026-09-23T16:45:00Z","v":1022,"vw":52.900111},{"c":52.765,"h":52.865,"l":52.765,"n":3,"o":52.86,"t":"2026-09-23T17:00:00Z","v":1515,"vw":52.777871},{"c":52.815,"h":52.8199,"l":52.815,"n":2,"o":52.8199,"t":"2026-09-23T17:15:00Z","v":900,"vw":52.815817},{"c":52.91,"h":52.91,"l":52.79,"n":23,"o":52.84,"t":"2026-09-23T17:30:00Z","v":2493,"vw":52.837231},{"c":52.94,"h":52.94,"l":52.89,"n":4,"o":52.9,"t":"2026-09-23T17:45:00Z","v":947,"vw":52.912914},{"c":52.96,"h":52.96,"l":52.96,"n":1,"o":52.96,"t":"2026-09-23T18:00:00Z","v":122,"vw":52.96},{"c":52.84,"h":52.9173,"l":52.84,"n":12,"o":52.887,"t":"2026-09-23T18:15:00Z","v":2192,"vw":52.902306},{"c":52.815,"h":52.86,"l":52.8,"n":57,"o":52.82,"t":"2026-09-23T18:30:00Z","v":8857,"vw":52.814951},{"c":52.85,"h":52.85,"l":52.7901,"n":9,"o":52.8001,"t":"2026-09-23T18:45:00Z","v":1202,"vw":52.80239},{"c":52.8352,"h":52.885,"l":52.8352,"n":6,"o":52.885,"t":"2026-09-23T19:00:00Z","v":63198,"vw":52.8443},{"c":52.86,"h":52.86,"l":52.8334,"n":5,"o":52.8575,"t":"2026-09-23T19:15:00Z","v":2949,"vw":52.84216},{"c":52.79,"h":52.84,"l":52.79,"n":12,"o":52.84,"t":"2026-09-23T19:30:00Z","v":15070,"vw":52.838436},{"c":52.765,"h":52.8,"l":52.745,"n":97,"o":52.78,"t":"2026-09-23T19:45:00Z","v":12972,"vw":52.769854},{"c":52.5506,"h":52.69,"l":52.51,"n":23,"o":52.67,"t":"2026-09-24T13:30:00Z","v":2696,"vw":52.613743},{"c":52.6002,"h":52.6002,"l":52.535,"n":12,"o":52.535,"t":"2026-09-24T13:45:00Z","v":5230,"vw":52.580788},{"c":52.615,"h":52.615,"l":52.52,"n":6,"o":52.52,"t":"2026-09-24T14:00:00Z","v":431,"vw":52.565467},{"c":52.5213,"h":52.59,"l":52.5213,"n":28,"o":52.54,"t":"2026-09-24T14:15:00Z","v":10295,"vw":52.543294},{"c":52.62,"h":52.62,"l":52.585,"n":20,"o":52.585,"t":"2026-09-24T14:30:00Z","v":4173,"vw":52.592654},{"c":52.52,"h":52.5238,"l":52.47,"n":4,"o":52.5238,"t":"2026-09-24T14:45:00Z","v":547,"vw":52.502211},{"c":52.42,"h":52.45,"l":52.4,"n":10,"o":52.43,"t":"2026-09-24T15:00:00Z","v":2527,"vw":52.413298},{"c":52.36,"h":52.36,"l":52.36,"n":3,"o":52.36,"t":"2026-09-24T15:15:00Z","v":475,"vw":52.36},{"c":52.38,"h":52.38,"l":52.35,"n":9,"o":52.35,"t":"2026-09-24T15:30:00Z","v":1194,"vw":52.373106},{"c":52.33,"h":52.365,"l":52.305,"n":5,"o":52.365,"t":"2026-09-24T15:45:00Z","v":1001,"vw":52.331817},{"c":52.35,"h":52.35,"l":52.3,"n":12,"o":52.325,"t":"2026-09-24T16:00:00Z","v":1496,"vw":52.319464},{"c":52.67,"h":52.7,"l":52.35,"n":46,"o":52.35,"t":"2026-09-24T16:15:00Z","v":3682,"vw":52.516326},{"c":52.78,"h":52.78,"l":52.74,"n":5,"o":52.74,"t":"2026-09-24T16:30:00Z","v":298,"vw":52.76},{"c":52.705,"h":52.73,"l":52.705,"n":6,"o":52.7245,"t":"2026-09-24T16:45:00Z","v":1056,"vw":52.718258},{"c":52.7,"h":52.71,"l":52.66,"n":15,"o":52.68,"t":"2026-09-24T17:00:00Z","v":1303,"vw":52.69484},{"c":52.6117,"h":52.6117,"l":52.6117,"n":1,"o":52.6117,"t":"2026-09-24T17:15:00Z","v":141,"vw":52.6117},{"c":52.62,"h":52.62,"l":52.615,"n":38,"o":52.62,"t":"2026-09-24T17:30:00Z","v":60686,"vw":52.616234},{"c":52.65,"h":52.65,"l":52.58,"n":7,"o":52.58,"t":"2026-09-24T17:45:00Z","v":830,"vw":52.594925},{"c":52.6599,"h":52.6599,"l":52.6,"n":8,"o":52.635,"t":"2026-09-24T18:00:00Z","v":975,"vw":52.6315},{"c":52.704,"h":52.704,"l":52.704,"n":2,"o":52.704,"t":"2026-09-24T18:15:00Z","v":249,"vw":52.704},{"c":52.675,"h":52.69,"l":52.675,"n":2,"o":52.69,"t":"2026-09-24T18:30:00Z","v":335,"vw":52.685522},{"c":52.81,"h":52.81,"l":52.8,"n":7,"o":52.8,"t":"2026-09-24T18:45:00Z","v":720,"vw":52.801677},{"c":52.745,"h":52.745,"l":52.7221,"n":11,"o":52.7221,"t":"2026-09-24T19:15:00Z","v":943,"vw":52.736422},{"c":52.76,"h":52.77,"l":52.75,"n":8,"o":52.75,"t":"2026-09-24T19:30:00Z","v":356,"vw":52.76},{"c":52.78,"h":52.79,"l":52.775,"n":16,"o":52.775,"t":"2026-09-24T19:45:00Z","v":2146,"vw":52.780257},{"c":52.81,"h":52.81,"l":52.81,"n":4,"o":52.81,"t":"2026-09-24T20:00:00Z","v":136,"vw":52.81},{"c":52.905,"h":52.94,"l":52.86,"n":54,"o":52.94,"t":"2026-09-25T13:30:00Z","v":12142,"vw":52.90931},{"c":52.91,"h":52.91,"l":52.845,"n":7,"o":52.845,"t":"2026-09-25T13:45:00Z","v":1203,"vw":52.863114},{"c":52.67,"h":52.7,"l":52.67,"n":21,"o":52.7,"t":"2026-09-25T14:00:00Z","v":7212,"vw":52.670885},{"c":52.73,"h":52.73,"l":52.73,"n":7,"o":52.73,"t":"2026-09-25T14:15:00Z","v":140,"vw":52.73},{"c":52.72,"h":52.72,"l":52.69,"n":20,"o":52.71,"t":"2026-09-25T14:30:00Z","v":7437,"vw":52.712554},{"c":52.68,"h":52.71,"l":52.68,"n":7,"o":52.69,"t":"2026-09-25T14:45:00Z","v":3983,"vw":52.69003},{"c":52.86,"h":52.86,"l":52.86,"n":6,"o":52.86,"t":"2026-09-25T15:00:00Z","v":371,"vw":52.86},{"c":52.85,"h":52.85,"l":52.83,"n":7,"o":52.83,"t":"2026-09-25T15:15:00Z","v":664,"vw":52.843243},{"c":52.75,"h":52.79,"l":52.745,"n":7,"o":52.79,"t":"2026-09-25T15:30:00Z","v":864,"vw":52.763239},{"c":52.91,"h":52.91,"l":52.68,"n":28,"o":52.68,"t":"2026-09-25T15:45:00Z","v":3737,"vw":52.804487},{"c":53.05,"h":53.06,"l":53.05,"n":3,"o":53.06,"t":"2026-09-25T16:00:00Z","v":545,"vw":53.05633},{"c":53.06,"h":53.06,"l":52.97,"n":21,"o":52.97,"t":"2026-09-25T16:15:00Z","v":2045,"vw":53.020473},{"c":53.0428,"h":53.086,"l":53.01,"n":8,"o":53.086,"t":"2026-09-25T16:30:00Z","v":2734,"vw":53.039633},{"c":52.9328,"h":52.965,"l":52.9328,"n":4,"o":52.965,"t":"2026-09-25T16:45:00Z","v":1243,"vw":52.948222},{"c":52.9532,"h":52.9532,"l":52.936,"n":3,"o":52.936,"t":"2026-09-25T17:00:00Z","v":816,"vw":52.949361},{"c":52.875,"h":52.88,"l":52.875,"n":4,"o":52.88,"t":"2026-09-25T17:30:00Z","v":295,"vw":52.8775},{"c":52.87,"h":52.8999,"l":52.87,"n":8,"o":52.88,"t":"2026-09-25T17:45:00Z","v":4590,"vw":52.88105},{"c":52.88,"h":52.88,"l":52.86,"n":5,"o":52.88,"t":"2026-09-25T18:00:00Z","v":16407,"vw":52.879483},{"c":52.87,"h":52.94,"l":52.87,"n":13,"o":52.9,"t":"2026-09-25T18:15:00Z","v":866,"vw":52.903258},{"c":52.875,"h":52.915,"l":52.875,"n":10,"o":52.915,"t":"2026-09-25T18:30:00Z","v":984,"vw":52.896464},{"c":52.915,"h":52.915,"l":52.9099,"n":3,"o":52.9099,"t":"2026-09-25T18:45:00Z","v":1544,"vw":52.911397},{"c":52.95,"h":52.95,"l":52.9,"n":15,"o":52.93,"t":"2026-09-25T19:00:00Z","v":1307,"vw":52.933945},{"c":52.88,"h":52.96,"l":52.88,"n":2,"o":52.96,"t":"2026-09-25T19:15:00Z","v":410,"vw":52.936195},{"c":52.86,"h":52.86,"l":52.85,"n":3,"o":52.86,"t":"2026-09-25T19:30:00Z","v":322,"vw":52.856677},{"c":52.86,"h":52.96,"l":52.86,"n":55,"o":52.95,"t":"2026-09-25T19:45:00Z","v":8120,"vw":52.908276},{"c":52.48,"h":52.48,"l":52.48,"n":8,"o":52.48,"t":"2026-09-28T13:30:00Z","v":331,"vw":52.48},{"c":52.365,"h":52.44,"l":52.355,"n":3,"o":52.44,"t":"2026-09-28T13:45:00Z","v":1708,"vw":52.375059},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-09-28T14:15:00Z","v":101,"vw":52.54},{"c":52.49,"h":52.504,"l":52.49,"n":3,"o":52.504,"t":"2026-09-28T14:30:00Z","v":432,"vw":52.495555},{"c":52.2862,"h":52.36,"l":52.2862,"n":6,"o":52.36,"t":"2026-09-28T14:45:00Z","v":385,"vw":52.315365},{"c":52.29,"h":52.3,"l":52.29,"n":3,"o":52.3,"t":"2026-09-28T15:00:00Z","v":201,"vw":52.295},{"c":52.255,"h":52.28,"l":52.25,"n":7,"o":52.25,"t":"2026-09-28T15:15:00Z","v":1056,"vw":52.259131},{"c":52.27,"h":52.3,"l":52.26,"n":13,"o":52.3,"t":"2026-09-28T15:30:00Z","v":1569,"vw":52.290056},{"c":52.2739,"h":52.2739,"l":52.22,"n":14,"o":52.2595,"t":"2026-09-28T15:45:00Z","v":1121,"vw":52.252233},{"c":52.35,"h":52.35,"l":52.2634,"n":50,"o":52.27,"t":"2026-09-28T16:00:00Z","v":5065,"vw":52.295611},{"c":52.72,"h":52.72,"l":52.33,"n":76,"o":52.34,"t":"2026-09-28T16:15:00Z","v":10002,"vw":52.459603},{"c":52.47,"h":52.61,"l":52.47,"n":5,"o":52.61,"t":"2026-09-28T16:30:00Z","v":541,"vw":52.546795},{"c":52.445,"h":52.51,"l":52.39,"n":31,"o":52.51,"t":"2026-09-28T16:45:00Z","v":6766,"vw":52.498037},{"c":52.795,"h":52.795,"l":52.48,"n":42,"o":52.48,"t":"2026-09-28T17:00:00Z","v":4680,"vw":52.588566},{"c":52.63,"h":52.6446,"l":52.62,"n":4,"o":52.6446,"t":"2026-09-28T17:15:00Z","v":3919,"vw":52.628235},{"c":52.5,"h":52.5369,"l":52.5,"n":41,"o":52.5369,"t":"2026-09-28T17:30:00Z","v":29705,"vw":52.502388},{"c":52.525,"h":52.5254,"l":52.51,"n":12,"o":52.52,"t":"2026-09-28T17:45:00Z","v":2529,"vw":52.520571},{"c":52.55,"h":52.55,"l":52.52,"n":3,"o":52.52,"t":"2026-09-28T18:00:00Z","v":1488,"vw":52.525282},{"c":52.57,"h":52.57,"l":52.57,"n":3,"o":52.57,"t":"2026-09-28T18:30:00Z","v":1086,"vw":52.57},{"c":52.5999,"h":52.5999,"l":52.5999,"n":1,"o":52.5999,"t":"2026-09-28T18:45:00Z","v":218,"vw":52.5999},{"c":52.495,"h":52.525,"l":52.495,"n":2,"o":52.525,"t":"2026-09-28T19:00:00Z","v":289,"vw":52.507042},{"c":52.53,"h":52.53,"l":52.49,"n":3,"o":52.49,"t":"2026-09-28T19:15:00Z","v":1301,"vw":52.526779},{"c":52.51,"h":52.52,"l":52.51,"n":5,"o":52.52,"t":"2026-09-28T19:30:00Z","v":2726,"vw":52.519632},{"c":52.47,"h":52.4999,"l":52.435,"n":38,"o":52.4999,"t":"2026-09-28T19:45:00Z","v":6379,"vw":52.45727},{"c":52.45,"h":52.45,"l":52.45,"n":45,"o":52.45,"t":"2026-09-29T12:15:00Z","v":24114,"vw":52.45},{"c":52.45,"h":52.45,"l":52.44,"n":13,"o":52.45,"t":"2026-09-29T12:30:00Z","v":6741,"vw":52.4494},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-09-29T13:15:00Z","v":10870,"vw":52.45},{"c":52.68,"h":52.7,"l":52.47,"n":163,"o":52.47,"t":"2026-09-29T13:30:00Z","v":87420,"vw":52.569494},{"c":52.56,"h":52.595,"l":52.5,"n":23,"o":52.52,"t":"2026-09-29T13:45:00Z","v":2703,"vw":52.541206},{"c":52.53,"h":52.53,"l":52.42,"n":34,"o":52.52,"t":"2026-09-29T14:00:00Z","v":5930,"vw":52.500544},{"c":52.42,"h":52.43,"l":52.42,"n":44,"o":52.43,"t":"2026-09-29T14:15:00Z","v":1159,"vw":52.426648},{"c":52.36,"h":52.43,"l":52.3,"n":25,"o":52.43,"t":"2026-09-29T14:30:00Z","v":2806,"vw":52.374945},{"c":52.375,"h":52.375,"l":52.31,"n":23,"o":52.34,"t":"2026-09-29T14:45:00Z","v":3019,"vw":52.330428},{"c":52.24,"h":52.32,"l":52.24,"n":25,"o":52.3,"t":"2026-09-29T15:00:00Z","v":3857,"vw":52.282294},{"c":52.205,"h":52.26,"l":52.18,"n":18,"o":52.26,"t":"2026-09-29T15:15:00Z","v":2247,"vw":52.219202},{"c":52.24,"h":52.25,"l":52.21,"n":27,"o":52.21,"t":"2026-09-29T15:30:00Z","v":2224,"vw":52.238724},{"c":52.215,"h":52.255,"l":52.215,"n":30,"o":52.255,"t":"2026-09-29T15:45:00Z","v":32804,"vw":52.24748},{"c":52.2,"h":52.2,"l":52.2,"n":11,"o":52.2,"t":"2026-09-29T16:00:00Z","v":812,"vw":52.2},{"c":52.21,"h":52.24,"l":52.21,"n":6,"o":52.24,"t":"2026-09-29T16:15:00Z","v":2279,"vw":52.227772},{"c":52.19,"h":52.2,"l":52.19,"n":6,"o":52.2,"t":"2026-09-29T16:30:00Z","v":603,"vw":52.192},{"c":52.15,"h":52.2,"l":52.15,"n":11,"o":52.2,"t":"2026-09-29T16:45:00Z","v":1032,"vw":52.167985},{"c":52.155,"h":52.18,"l":52.14,"n":23,"o":52.14,"t":"2026-09-29T17:00:00Z","v":3201,"vw":52.15898},{"c":52.14,"h":52.165,"l":52.13,"n":22,"o":52.13,"t":"2026-09-29T17:15:00Z","v":3865,"vw":52.148653},{"c":52.19,"h":52.19,"l":52.165,"n":19,"o":52.17,"t":"2026-09-29T17:30:00Z","v":82830,"vw":52.179212},{"c":52.15,"h":52.22,"l":52.15,"n":17,"o":52.22,"t":"2026-09-29T17:45:00Z","v":1913,"vw":52.166635},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-09-29T18:00:00Z","v":100,"vw":52.21},{"c":52.285,"h":52.285,"l":52.21,"n":5,"o":52.26,"t":"2026-09-29T18:15:00Z","v":2303,"vw":52.253995},{"c":52.3068,"h":52.33,"l":52.24,"n":7,"o":52.24,"t":"2026-09-29T18:30:00Z","v":1970,"vw":52.300969},{"c":52.28,"h":52.28,"l":52.28,"n":4,"o":52.28,"t":"2026-09-29T18:45:00Z","v":466,"vw":52.28},{"c":52.34,"h":52.35,"l":52.31,"n":6,"o":52.35,"t":"2026-09-29T19:00:00Z","v":967,"vw":52.32641},{"c":52.395,"h":52.395,"l":52.34,"n":8,"o":52.34,"t":"2026-09-29T19:15:00Z","v":1846,"vw":52.364823},{"c":52.35,"h":52.4,"l":52.34,"n":28,"o":52.34,"t":"2026-09-29T19:30:00Z","v":34237,"vw":52.370431},{"c":52.42,"h":52.42,"l":52.35,"n":647,"o":52.35,"t":"2026-09-29T19:45:00Z","v":376236,"vw":52.391148},{"c":52.42,"h":52.42,"l":52.42,"n":1,"o":52.42,"t":"2026-09-29T21:30:00Z","v":5000,"vw":52.42},{"c":52.42,"h":52.42,"l":52.42,"n":13,"o":52.42,"t":"2026-09-29T22:00:00Z","v":11657,"vw":52.42},{"c":52.42,"h":52.42,"l":52.42,"n":36,"o":52.42,"t":"2026-09-29T22:15:00Z","v":30276,"vw":52.42},{"c":52.42,"h":52.42,"l":52.42,"n":1,"o":52.42,"t":"2026-09-29T23:30:00Z","v":438,"vw":52.42},{"c":52.42,"h":52.42,"l":52.42,"n":9,"o":52.42,"t":"2026-09-29T23:45:00Z","v":9347,"vw":52.42},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-09-30T11:45:00Z","v":39999,"vw":52.31},{"c":52,"h":52.03,"l":51.78,"n":210,"o":51.79,"t":"2026-09-30T12:15:00Z","v":179149,"vw":51.795587},{"c":52.3,"h":52.44,"l":52,"n":62,"o":52.08,"t":"2026-09-30T12:30:00Z","v":127725,"vw":52.392406},{"c":52.29,"h":52.3,"l":52.13,"n":58,"o":52.3,"t":"2026-09-30T12:45:00Z","v":81738,"vw":52.289322},{"c":52.3,"h":52.3,"l":52.28,"n":39,"o":52.29,"t":"2026-09-30T13:00:00Z","v":185437,"vw":52.29365},{"c":52.44,"h":52.44,"l":52.3,"n":21,"o":52.3,"t":"2026-09-30T13:15:00Z","v":66000,"vw":52.423861},{"c":52.51,"h":52.64,"l":52.45,"n":646,"o":52.48,"t":"2026-09-30T13:30:00Z","v":232131,"vw":52.518362},{"c":52.5,"h":52.55,"l":52.45,"n":399,"o":52.51,"t":"2026-09-30T13:45:00Z","v":242511,"vw":52.502383},{"c":52.595,"h":52.61,"l":52.46,"n":141,"o":52.4875,"t":"2026-09-30T14:00:00Z","v":16263,"vw":52.541404},{"c":52.46,"h":52.62,"l":52.46,"n":391,"o":52.6,"t":"2026-09-30T14:15:00Z","v":37770,"vw":52.573637},{"c":52.54,"h":52.54,"l":52.44,"n":360,"o":52.46,"t":"2026-09-30T14:30:00Z","v":25291,"vw":52.468731},{"c":52.66,"h":52.68,"l":52.5001,"n":20,"o":52.5001,"t":"2026-09-30T14:45:00Z","v":2976,"vw":52.629232},{"c":52.63,"h":52.64,"l":52.62,"n":22,"o":52.64,"t":"2026-09-30T15:00:00Z","v":1567,"vw":52.6325},{"c":52.61,"h":52.71,"l":52.581,"n":24,"o":52.69,"t":"2026-09-30T15:15:00Z","v":9758,"vw":52.634928},{"c":52.5684,"h":52.5684,"l":52.5684,"n":1,"o":52.5684,"t":"2026-09-30T15:30:00Z","v":260,"vw":52.5684},{"c":52.52,"h":52.5899,"l":52.51,"n":9,"o":52.52,"t":"2026-09-30T15:45:00Z","v":869,"vw":52.550005},{"c":52.59,"h":52.6182,"l":52.59,"n":5,"o":52.6182,"t":"2026-09-30T16:00:00Z","v":631,"vw":52.598994},{"c":52.57,"h":52.59,"l":52.5401,"n":19,"o":52.5533,"t":"2026-09-30T16:15:00Z","v":4575,"vw":52.572619},{"c":52.57,"h":52.58,"l":52.57,"n":7,"o":52.58,"t":"2026-09-30T16:30:00Z","v":367,"vw":52.576667},{"c":52.5201,"h":52.5748,"l":52.5201,"n":3,"o":52.5748,"t":"2026-09-30T16:45:00Z","v":838,"vw":52.567023},{"c":52.54,"h":52.58,"l":52.54,"n":15,"o":52.54,"t":"2026-09-30T17:00:00Z","v":2568,"vw":52.565682},{"c":52.43,"h":52.43,"l":52.43,"n":3,"o":52.43,"t":"2026-09-30T17:15:00Z","v":178,"vw":52.43},{"c":52.53,"h":52.545,"l":52.46,"n":12,"o":52.46,"t":"2026-09-30T17:30:00Z","v":2428,"vw":52.49827},{"c":52.55,"h":52.55,"l":52.53,"n":14,"o":52.55,"t":"2026-09-30T17:45:00Z","v":3623,"vw":52.549333},{"c":52.5299,"h":52.5499,"l":52.52,"n":3,"o":52.52,"t":"2026-09-30T18:00:00Z","v":1015,"vw":52.53386},{"c":52.5463,"h":52.5463,"l":52.525,"n":4,"o":52.525,"t":"2026-09-30T18:15:00Z","v":728,"vw":52.532923},{"c":52.55,"h":52.55,"l":52.4896,"n":12,"o":52.49,"t":"2026-09-30T18:30:00Z","v":2474,"vw":52.5181},{"c":52.54,"h":52.54,"l":52.49,"n":19,"o":52.51,"t":"2026-09-30T18:45:00Z","v":2524,"vw":52.51389},{"c":52.505,"h":52.53,"l":52.491,"n":14,"o":52.53,"t":"2026-09-30T19:00:00Z","v":2059,"vw":52.511309},{"c":52.49,"h":52.54,"l":52.49,"n":12,"o":52.515,"t":"2026-09-30T19:15:00Z","v":923,"vw":52.528334},{"c":52.5075,"h":52.56,"l":52.4971,"n":60,"o":52.4971,"t":"2026-09-30T19:30:00Z","v":7139,"vw":52.527781},{"c":52.34,"h":52.51,"l":52.31,"n":205,"o":52.51,"t":"2026-09-30T19:45:00Z","v":26451,"vw":52.379727},{"c":52.33,"h":52.33,"l":52.33,"n":3,"o":52.33,"t":"2026-09-30T20:00:00Z","v":1485,"vw":52.33},{"c":52.33,"h":52.33,"l":52.33,"n":1,"o":52.33,"t":"2026-10-01T13:15:00Z","v":10000,"vw":52.33},{"c":52.37,"h":52.51,"l":52.26,"n":94,"o":52.26,"t":"2026-10-01T13:30:00Z","v":9255,"vw":52.342729},{"c":52.265,"h":52.37,"l":52.12,"n":44,"o":52.185,"t":"2026-10-01T13:45:00Z","v":20614,"vw":52.288826},{"c":52.2023,"h":52.2778,"l":52.13,"n":76,"o":52.25,"t":"2026-10-01T14:00:00Z","v":18953,"vw":52.142995},{"c":52.25,"h":52.27,"l":52.1601,"n":20,"o":52.24,"t":"2026-10-01T14:15:00Z","v":5722,"vw":52.206231},{"c":52.22,"h":52.27,"l":52.19,"n":49,"o":52.23,"t":"2026-10-01T14:30:00Z","v":6256,"vw":52.237704},{"c":52.195,"h":52.31,"l":52.1632,"n":362,"o":52.27,"t":"2026-10-01T14:45:00Z","v":54335,"vw":52.262904},{"c":52.22,"h":52.22,"l":52.145,"n":69,"o":52.16,"t":"2026-10-01T15:00:00Z","v":9607,"vw":52.194797},{"c":52.26,"h":52.27,"l":52.1914,"n":103,"o":52.21,"t":"2026-10-01T15:15:00Z","v":17248,"vw":52.230588},{"c":52.29,"h":52.31,"l":52.15,"n":70,"o":52.2,"t":"2026-10-01T15:30:00Z","v":9240,"vw":52.242372},{"c":52.3694,"h":52.4,"l":52.265,"n":69,"o":52.265,"t":"2026-10-01T15:45:00Z","v":10254,"vw":52.370109},{"c":52.46,"h":52.51,"l":52.4042,"n":48,"o":52.4042,"t":"2026-10-01T16:00:00Z","v":8449,"vw":52.474265},{"c":52.5799,"h":52.58,"l":52.48,"n":26,"o":52.48,"t":"2026-10-01T16:15:00Z","v":4570,"vw":52.527954},{"c":52.67,"h":52.67,"l":52.59,"n":10,"o":52.59,"t":"2026-10-01T16:30:00Z","v":1043,"vw":52.631},{"c":52.545,"h":52.64,"l":52.545,"n":9,"o":52.635,"t":"2026-10-01T16:45:00Z","v":1959,"vw":52.628411},{"c":52.67,"h":52.67,"l":52.59,"n":23,"o":52.59,"t":"2026-10-01T17:00:00Z","v":5367,"vw":52.617989},{"c":52.79,"h":52.83,"l":52.64,"n":47,"o":52.64,"t":"2026-10-01T17:15:00Z","v":5563,"vw":52.769046},{"c":52.84,"h":52.92,"l":52.785,"n":95,"o":52.8,"t":"2026-10-01T17:30:00Z","v":16457,"vw":52.843683},{"c":52.68,"h":52.86,"l":52.68,"n":31,"o":52.86,"t":"2026-10-01T17:45:00Z","v":25492,"vw":52.816167},{"c":52.63,"h":52.66,"l":52.5881,"n":6,"o":52.6599,"t":"2026-10-01T18:00:00Z","v":2317,"vw":52.617005},{"c":52.7458,"h":52.76,"l":52.67,"n":20,"o":52.67,"t":"2026-10-01T18:15:00Z","v":3279,"vw":52.749776},{"c":52.74,"h":52.83,"l":52.7301,"n":22,"o":52.745,"t":"2026-10-01T18:30:00Z","v":2981,"vw":52.784754},{"c":52.71,"h":52.724,"l":52.71,"n":13,"o":52.724,"t":"2026-10-01T19:00:00Z","v":734,"vw":52.718342},{"c":52.735,"h":52.76,"l":52.72,"n":12,"o":52.72,"t":"2026-10-01T19:15:00Z","v":1924,"vw":52.745266},{"c":52.68,"h":52.76,"l":52.68,"n":19,"o":52.76,"t":"2026-10-01T19:30:00Z","v":5065,"vw":52.725763},{"c":52.69,"h":52.75,"l":52.66,"n":127,"o":52.7097,"t":"2026-10-01T19:45:00Z","v":26378,"vw":52.701589},{"c":52.73,"h":52.73,"l":52.73,"n":6,"o":52.73,"t":"2026-10-01T20:00:00Z","v":115,"vw":52.73},{"c":53.39,"h":53.39,"l":53.28,"n":16,"o":53.28,"t":"2026-10-02T13:30:00Z","v":1491,"vw":53.312689},{"c":53.275,"h":53.275,"l":53.1809,"n":15,"o":53.2623,"t":"2026-10-02T13:45:00Z","v":4192,"vw":53.193913},{"c":53.33,"h":53.33,"l":53.24,"n":8,"o":53.24,"t":"2026-10-02T14:00:00Z","v":743,"vw":53.29944},{"c":53.405,"h":53.405,"l":53.37,"n":6,"o":53.4,"t":"2026-10-02T14:15:00Z","v":1119,"vw":53.397525},{"c":53.4372,"h":53.4372,"l":53.35,"n":21,"o":53.35,"t":"2026-10-02T14:30:00Z","v":2544,"vw":53.40001},{"c":53.4,"h":53.4,"l":53.39,"n":5,"o":53.39,"t":"2026-10-02T14:45:00Z","v":303,"vw":53.395},{"c":53.14,"h":53.4,"l":53.14,"n":15,"o":53.4,"t":"2026-10-02T15:00:00Z","v":2440,"vw":53.185092},{"c":53.14,"h":53.14,"l":53.07,"n":7,"o":53.13,"t":"2026-10-02T15:15:00Z","v":1148,"vw":53.110324},{"c":53.235,"h":53.255,"l":53.18,"n":6,"o":53.18,"t":"2026-10-02T15:30:00Z","v":1302,"vw":53.236649},{"c":53.24,"h":53.2619,"l":53.22,"n":10,"o":53.26,"t":"2026-10-02T15:45:00Z","v":1177,"vw":53.243122},{"c":53.235,"h":53.235,"l":53.22,"n":3,"o":53.22,"t":"2026-10-02T16:00:00Z","v":812,"vw":53.223462},{"c":53.18,"h":53.18,"l":53.18,"n":1,"o":53.18,"t":"2026-10-02T16:30:00Z","v":100,"vw":53.18},{"c":53.21,"h":53.31,"l":53.21,"n":22,"o":53.2561,"t":"2026-10-02T17:00:00Z","v":2831,"vw":53.269048},{"c":53.19,"h":53.19,"l":53.19,"n":2,"o":53.19,"t":"2026-10-02T17:15:00Z","v":102,"vw":53.19},{"c":53.226,"h":53.23,"l":53.2,"n":20,"o":53.2112,"t":"2026-10-02T17:30:00Z","v":6265,"vw":53.207299},{"c":53.26,"h":53.26,"l":53.24,"n":7,"o":53.24,"t":"2026-10-02T17:45:00Z","v":1355,"vw":53.245511},{"c":53.24,"h":53.24,"l":53.215,"n":5,"o":53.215,"t":"2026-10-02T18:00:00Z","v":1636,"vw":53.227899},{"c":53.195,"h":53.2131,"l":53.195,"n":6,"o":53.2,"t":"2026-10-02T18:15:00Z","v":465,"vw":53.202052},{"c":53.1734,"h":53.1734,"l":53.1734,"n":1,"o":53.1734,"t":"2026-10-02T18:30:00Z","v":466,"vw":53.1734},{"c":53.22,"h":53.2599,"l":53.22,"n":6,"o":53.2599,"t":"2026-10-02T18:45:00Z","v":850,"vw":53.246145},{"c":53.2,"h":53.235,"l":53.2,"n":5,"o":53.235,"t":"2026-10-02T19:00:00Z","v":1102,"vw":53.207557},{"c":53.1919,"h":53.22,"l":53.1919,"n":2,"o":53.22,"t":"2026-10-02T19:15:00Z","v":1394,"vw":53.197947},{"c":53.22,"h":53.24,"l":53.2,"n":31,"o":53.2,"t":"2026-10-02T19:30:00Z","v":4414,"vw":53.212747},{"c":53.2,"h":53.23,"l":53.17,"n":21,"o":53.23,"t":"2026-10-02T19:45:00Z","v":1397,"vw":53.203704},{"c":53.1,"h":53.24,"l":53.1,"n":13,"o":53.24,"t":"2026-10-05T13:30:00Z","v":2897,"vw":53.216161},{"c":53.08,"h":53.1107,"l":52.9401,"n":17,"o":53.05,"t":"2026-10-05T13:45:00Z","v":11385,"vw":53.037063},{"c":53.39,"h":53.39,"l":53.13,"n":27,"o":53.13,"t":"2026-10-05T14:00:00Z","v":2366,"vw":53.297972},{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-10-05T14:15:00Z","v":196,"vw":53.44},{"c":53.3087,"h":53.355,"l":53.27,"n":18,"o":53.355,"t":"2026-10-05T14:30:00Z","v":3594,"vw":53.316542},{"c":53.3576,"h":53.3576,"l":53.31,"n":10,"o":53.33,"t":"2026-10-05T14:45:00Z","v":1266,"vw":53.339211},{"c":53.36,"h":53.36,"l":53.3,"n":14,"o":53.36,"t":"2026-10-05T15:00:00Z","v":1929,"vw":53.338838},{"c":53.39,"h":53.39,"l":53.34,"n":15,"o":53.34,"t":"2026-10-05T15:15:00Z","v":1756,"vw":53.370877},{"c":53.46,"h":53.46,"l":53.4101,"n":13,"o":53.44,"t":"2026-10-05T15:30:00Z","v":5713,"vw":53.420196},{"c":53.53,"h":53.54,"l":53.48,"n":12,"o":53.48,"t":"2026-10-05T15:45:00Z","v":1932,"vw":53.504855},{"c":53.58,"h":53.58,"l":53.5505,"n":4,"o":53.5505,"t":"2026-10-05T16:00:00Z","v":500,"vw":53.571744},{"c":53.6,"h":53.6,"l":53.55,"n":8,"o":53.55,"t":"2026-10-05T16:15:00Z","v":1693,"vw":53.581915},{"c":53.6,"h":53.6,"l":53.6,"n":2,"o":53.6,"t":"2026-10-05T16:30:00Z","v":101,"vw":53.6},{"c":53.65,"h":53.65,"l":53.65,"n":2,"o":53.65,"t":"2026-10-05T16:45:00Z","v":200,"vw":53.65},{"c":53.58,"h":53.58,"l":53.58,"n":1,"o":53.58,"t":"2026-10-05T17:00:00Z","v":130,"vw":53.58},{"c":53.5999,"h":53.6,"l":53.57,"n":10,"o":53.581,"t":"2026-10-05T17:15:00Z","v":2552,"vw":53.582267},{"c":53.59,"h":53.59,"l":53.56,"n":12,"o":53.56,"t":"2026-10-05T17:30:00Z","v":30945,"vw":53.584185},{"c":53.67,"h":53.67,"l":53.6301,"n":10,"o":53.6362,"t":"2026-10-05T17:45:00Z","v":1494,"vw":53.641206},{"c":53.66,"h":53.66,"l":53.65,"n":6,"o":53.65,"t":"2026-10-05T18:00:00Z","v":571,"vw":53.656024},{"c":53.695,"h":53.695,"l":53.67,"n":12,"o":53.685,"t":"2026-10-05T18:15:00Z","v":3309,"vw":53.679658},{"c":53.705,"h":53.71,"l":53.6853,"n":5,"o":53.6853,"t":"2026-10-05T18:30:00Z","v":660,"vw":53.700442},{"c":53.69,"h":53.69,"l":53.66,"n":11,"o":53.66,"t":"2026-10-05T18:45:00Z","v":3042,"vw":53.688456},{"c":53.81,"h":53.81,"l":53.73,"n":21,"o":53.73,"t":"2026-10-05T19:00:00Z","v":4693,"vw":53.752943},{"c":53.77,"h":53.81,"l":53.77,"n":6,"o":53.81,"t":"2026-10-05T19:15:00Z","v":648,"vw":53.781704},{"c":53.745,"h":53.745,"l":53.74,"n":4,"o":53.74,"t":"2026-10-05T19:30:00Z","v":774,"vw":53.74306},{"c":53.65,"h":53.73,"l":53.57,"n":266,"o":53.73,"t":"2026-10-05T19:45:00Z","v":76561,"vw":53.607978},{"c":53.8799,"h":53.8799,"l":53.81,"n":10,"o":53.81,"t":"2026-10-06T13:30:00Z","v":7669,"vw":53.811281},{"c":53.77,"h":53.77,"l":53.735,"n":4,"o":53.735,"t":"2026-10-06T13:45:00Z","v":339,"vw":53.754581},{"c":53.675,"h":53.8208,"l":53.675,"n":3,"o":53.8208,"t":"2026-10-06T14:00:00Z","v":1977,"vw":53.696176},{"c":53.46,"h":53.54,"l":53.46,"n":10,"o":53.53,"t":"2026-10-06T14:15:00Z","v":1384,"vw":53.528541},{"c":53.47,"h":53.5,"l":53.45,"n":26,"o":53.46,"t":"2026-10-06T14:30:00Z","v":3649,"vw":53.471418},{"c":53.59,"h":53.59,"l":53.49,"n":9,"o":53.49,"t":"2026-10-06T14:45:00Z","v":2557,"vw":53.562948},{"c":53.6299,"h":53.6299,"l":53.59,"n":3,"o":53.59,"t":"2026-10-06T15:00:00Z","v":249,"vw":53.613614},{"c":53.7351,"h":53.7546,"l":53.7351,"n":2,"o":53.7546,"t":"2026-10-06T15:15:00Z","v":1813,"vw":53.740456},{"c":53.725,"h":53.74,"l":53.725,"n":4,"o":53.74,"t":"2026-10-06T15:30:00Z","v":1521,"vw":53.736383},{"c":53.675,"h":53.71,"l":53.66,"n":7,"o":53.71,"t":"2026-10-06T15:45:00Z","v":1288,"vw":53.695113},{"c":53.59,"h":53.646,"l":53.59,"n":4,"o":53.646,"t":"2026-10-06T16:00:00Z","v":413,"vw":53.605223},{"c":53.54,"h":53.555,"l":53.54,"n":5,"o":53.55,"t":"2026-10-06T16:15:00Z","v":884,"vw":53.551134},{"c":53.58,"h":53.58,"l":53.562,"n":5,"o":53.562,"t":"2026-10-06T16:30:00Z","v":2001,"vw":53.572428},{"c":53.5,"h":53.51,"l":53.48,"n":7,"o":53.49,"t":"2026-10-06T16:45:00Z","v":1732,"vw":53.501541},{"c":53.475,"h":53.51,"l":53.47,"n":6,"o":53.48,"t":"2026-10-06T17:00:00Z","v":1391,"vw":53.486846},{"c":53.44,"h":53.48,"l":53.41,"n":13,"o":53.48,"t":"2026-10-06T17:15:00Z","v":2749,"vw":53.444548},{"c":53.41,"h":53.455,"l":53.41,"n":4,"o":53.41,"t":"2026-10-06T17:30:00Z","v":866,"vw":53.444078},{"c":53.4,"h":53.43,"l":53.37,"n":17,"o":53.41,"t":"2026-10-06T17:45:00Z","v":4800,"vw":53.410333},{"c":53.436,"h":53.44,"l":53.4,"n":5,"o":53.4,"t":"2026-10-06T18:00:00Z","v":539,"vw":53.4242},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-10-06T18:15:00Z","v":100,"vw":53.4},{"c":53.34,"h":53.38,"l":53.34,"n":3,"o":53.38,"t":"2026-10-06T18:30:00Z","v":569,"vw":53.360515},{"c":53.37,"h":53.37,"l":53.3611,"n":4,"o":53.3611,"t":"2026-10-06T18:45:00Z","v":445,"vw":53.363523},{"c":53.3583,"h":53.3847,"l":53.355,"n":7,"o":53.3847,"t":"2026-10-06T19:00:00Z","v":2240,"vw":53.357885},{"c":53.2801,"h":53.3446,"l":53.2801,"n":16,"o":53.34,"t":"2026-10-06T19:15:00Z","v":3630,"vw":53.314476},{"c":53.3,"h":53.3,"l":53.28,"n":10,"o":53.28,"t":"2026-10-06T19:30:00Z","v":2042,"vw":53.281364},{"c":53.34,"h":53.37,"l":53.265,"n":21,"o":53.265,"t":"2026-10-06T19:45:00Z","v":3012,"vw":53.325678},{"c":53.37,"h":53.37,"l":53.37,"n":4,"o":53.37,"t":"2026-10-06T20:00:00Z","v":1181,"vw":53.37},{"c":53.12,"h":53.12,"l":53.12,"n":1,"o":53.12,"t":"2026-10-06T20:15:00Z","v":252,"vw":53.12},{"c":52.9755,"h":52.9755,"l":52.81,"n":28,"o":52.91,"t":"2026-10-07T13:30:00Z","v":2557,"vw":52.853251},{"c":52.7655,"h":52.7655,"l":52.7655,"n":3,"o":52.7655,"t":"2026-10-07T13:45:00Z","v":407,"vw":52.7655},{"c":52.67,"h":52.67,"l":52.67,"n":3,"o":52.67,"t":"2026-10-07T14:00:00Z","v":1476,"vw":52.67},{"c":52.692,"h":52.715,"l":52.665,"n":19,"o":52.68,"t":"2026-10-07T14:15:00Z","v":2891,"vw":52.694468},{"c":52.66,"h":52.6995,"l":52.66,"n":19,"o":52.685,"t":"2026-10-07T14:30:00Z","v":3602,"vw":52.684193},{"c":52.62,"h":52.655,"l":52.62,"n":7,"o":52.64,"t":"2026-10-07T14:45:00Z","v":1804,"vw":52.642749},{"c":52.64,"h":52.66,"l":52.606,"n":10,"o":52.606,"t":"2026-10-07T15:00:00Z","v":2578,"vw":52.642665},{"c":52.58,"h":52.65,"l":52.58,"n":9,"o":52.65,"t":"2026-10-07T15:15:00Z","v":5929,"vw":52.61296},{"c":52.675,"h":52.675,"l":52.6587,"n":6,"o":52.6587,"t":"2026-10-07T15:30:00Z","v":2387,"vw":52.661313},{"c":52.68,"h":52.7098,"l":52.68,"n":8,"o":52.7098,"t":"2026-10-07T15:45:00Z","v":496,"vw":52.692642},{"c":52.7396,"h":52.7396,"l":52.69,"n":8,"o":52.69,"t":"2026-10-07T16:00:00Z","v":792,"vw":52.723028},{"c":52.73,"h":52.76,"l":52.72,"n":17,"o":52.75,"t":"2026-10-07T16:15:00Z","v":1934,"vw":52.74203},{"c":52.71,"h":52.75,"l":52.71,"n":4,"o":52.75,"t":"2026-10-07T16:30:00Z","v":500,"vw":52.738923},{"c":52.725,"h":52.74,"l":52.725,"n":4,"o":52.74,"t":"2026-10-07T16:45:00Z","v":645,"vw":52.729554},{"c":52.87,"h":52.87,"l":52.715,"n":18,"o":52.715,"t":"2026-10-07T17:00:00Z","v":2310,"vw":52.807751},{"c":52.79,"h":52.83,"l":52.79,"n":9,"o":52.83,"t":"2026-10-07T17:45:00Z","v":28802,"vw":52.791958},{"c":52.81,"h":52.81,"l":52.7765,"n":12,"o":52.7765,"t":"2026-10-07T18:00:00Z","v":2760,"vw":52.804369},{"c":52.8108,"h":52.8399,"l":52.8,"n":13,"o":52.8299,"t":"2026-10-07T18:15:00Z","v":1790,"vw":52.81615},{"c":52.83,"h":52.8384,"l":52.825,"n":8,"o":52.8384,"t":"2026-10-07T18:30:00Z","v":1750,"vw":52.830395},{"c":52.825,"h":52.84,"l":52.81,"n":16,"o":52.84,"t":"2026-10-07T18:45:00Z","v":1977,"vw":52.824695},{"c":52.82,"h":52.82,"l":52.8,"n":4,"o":52.8,"t":"2026-10-07T19:00:00Z","v":661,"vw":52.815152},{"c":52.775,"h":52.775,"l":52.775,"n":1,"o":52.775,"t":"2026-10-07T19:15:00Z","v":260,"vw":52.775},{"c":52.7211,"h":52.7728,"l":52.7211,"n":9,"o":52.7728,"t":"2026-10-07T19:30:00Z","v":1413,"vw":52.759787},{"c":52.7,"h":52.7448,"l":52.7,"n":37,"o":52.72,"t":"2026-10-07T19:45:00Z","v":3634,"vw":52.72114},{"c":52.73,"h":52.73,"l":52.73,"n":6,"o":52.73,"t":"2026-10-07T20:00:00Z","v":1605,"vw":52.73},{"c":52.454,"h":52.525,"l":52.42,"n":25,"o":52.46,"t":"2026-10-08T13:30:00Z","v":1463,"vw":52.474898},{"c":52.52,"h":52.53,"l":52.51,"n":8,"o":52.51,"t":"2026-10-08T13:45:00Z","v":888,"vw":52.523663},{"c":52.46,"h":52.569,"l":52.46,"n":24,"o":52.5517,"t":"2026-10-08T14:30:00Z","v":5323,"vw":52.469747},{"c":52.42,"h":52.47,"l":52.42,"n":4,"o":52.46,"t":"2026-10-08T14:45:00Z","v":382,"vw":52.453651},{"c":52.28,"h":52.35,"l":52.28,"n":8,"o":52.35,"t":"2026-10-08T15:00:00Z","v":1039,"vw":52.333382},{"c":52.29,"h":52.29,"l":52.255,"n":22,"o":52.2601,"t":"2026-10-08T15:15:00Z","v":7938,"vw":52.265804},{"c":52.28,"h":52.28,"l":52.24,"n":9,"o":52.27,"t":"2026-10-08T15:30:00Z","v":744,"vw":52.256579},{"c":52.36,"h":52.39,"l":52.35,"n":15,"o":52.39,"t":"2026-10-08T15:45:00Z","v":3622,"vw":52.377117},{"c":52.39,"h":52.39,"l":52.36,"n":12,"o":52.385,"t":"2026-10-08T16:00:00Z","v":2431,"vw":52.380152},{"c":52.52,"h":52.73,"l":52.424,"n":137,"o":52.424,"t":"2026-10-08T16:15:00Z","v":37184,"vw":52.593257},{"c":52.45,"h":52.51,"l":52.45,"n":22,"o":52.51,"t":"2026-10-08T16:30:00Z","v":1831,"vw":52.483288},{"c":52.49,"h":52.49,"l":52.49,"n":2,"o":52.49,"t":"2026-10-08T17:00:00Z","v":222,"vw":52.49},{"c":52.62,"h":52.67,"l":52.62,"n":35,"o":52.67,"t":"2026-10-08T17:15:00Z","v":6290,"vw":52.641905},{"c":52.6275,"h":52.6799,"l":52.6,"n":31,"o":52.6799,"t":"2026-10-08T17:30:00Z","v":7262,"vw":52.630576},{"c":52.68,"h":52.75,"l":52.68,"n":11,"o":52.74,"t":"2026-10-08T17:45:00Z","v":1393,"vw":52.728859},{"c":52.745,"h":52.76,"l":52.69,"n":9,"o":52.695,"t":"2026-10-08T18:00:00Z","v":1754,"vw":52.731673},{"c":52.76,"h":52.8274,"l":52.7515,"n":11,"o":52.8274,"t":"2026-10-08T18:15:00Z","v":2281,"vw":52.795612},{"c":52.685,"h":52.73,"l":52.685,"n":3,"o":52.73,"t":"2026-10-08T18:30:00Z","v":392,"vw":52.709129},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-10-08T18:45:00Z","v":179,"vw":52.69},{"c":52.68,"h":52.68,"l":52.66,"n":4,"o":52.66,"t":"2026-10-08T19:00:00Z","v":332,"vw":52.668039},{"c":52.8,"h":52.8,"l":52.75,"n":3,"o":52.75,"t":"2026-10-08T19:15:00Z","v":289,"vw":52.77},{"c":52.7478,"h":52.76,"l":52.7478,"n":8,"o":52.76,"t":"2026-10-08T19:30:00Z","v":1979,"vw":52.758711},{"c":52.82,"h":52.86,"l":52.78,"n":66,"o":52.78,"t":"2026-10-08T19:45:00Z","v":9166,"vw":52.829183},{"c":52.82,"h":52.82,"l":52.82,"n":6,"o":52.82,"t":"2026-10-08T20:00:00Z","v":478,"vw":52.82},{"c":52.99,"h":53.085,"l":52.95,"n":20,"o":52.95,"t":"2026-10-09T13:30:00Z","v":2521,"vw":52.989867},{"c":53.09,"h":53.09,"l":52.905,"n":4,"o":52.905,"t":"2026-10-09T13:45:00Z","v":748,"vw":52.946644},{"c":53.09,"h":53.09,"l":53.09,"n":3,"o":53.09,"t":"2026-10-09T14:00:00Z","v":218,"vw":53.09},{"c":53.08,"h":53.13,"l":53.0501,"n":14,"o":53.0501,"t":"2026-10-09T14:15:00Z","v":4130,"vw":53.095115},{"c":53.03,"h":53.085,"l":53.03,"n":7,"o":53.0602,"t":"2026-10-09T14:30:00Z","v":1521,"vw":53.056132},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-09T14:45:00Z","v":200,"vw":52.99},{"c":53.1,"h":53.1,"l":53.05,"n":14,"o":53.05,"t":"2026-10-09T15:00:00Z","v":2593,"vw":53.066213},{"c":53.15,"h":53.15,"l":53.13,"n":7,"o":53.14,"t":"2026-10-09T15:15:00Z","v":878,"vw":53.136369},{"c":53.1083,"h":53.1527,"l":53.1083,"n":8,"o":53.1527,"t":"2026-10-09T15:30:00Z","v":1453,"vw":53.120614},{"c":53.12,"h":53.13,"l":53.09,"n":23,"o":53.09,"t":"2026-10-09T15:45:00Z","v":5431,"vw":53.109239},{"c":53.11,"h":53.11,"l":53.1,"n":6,"o":53.1,"t":"2026-10-09T16:00:00Z","v":1035,"vw":53.108889},{"c":53.12,"h":53.12,"l":53.12,"n":1,"o":53.12,"t":"2026-10-09T16:15:00Z","v":300,"vw":53.12},{"c":53.14,"h":53.16,"l":53.14,"n":7,"o":53.1478,"t":"2026-10-09T16:30:00Z","v":2432,"vw":53.151921},{"c":53.18,"h":53.18,"l":53.17,"n":2,"o":53.17,"t":"2026-10-09T16:45:00Z","v":600,"vw":53.176667},{"c":53.1422,"h":53.19,"l":53.14,"n":9,"o":53.19,"t":"2026-10-09T17:00:00Z","v":2230,"vw":53.169219},{"c":53.17,"h":53.175,"l":53.17,"n":2,"o":53.175,"t":"2026-10-09T17:15:00Z","v":679,"vw":53.171318},{"c":53.2,"h":53.2,"l":53.175,"n":4,"o":53.175,"t":"2026-10-09T17:30:00Z","v":757,"vw":53.181623},{"c":53.23,"h":53.25,"l":53.2,"n":10,"o":53.22,"t":"2026-10-09T17:45:00Z","v":5425,"vw":53.219913},{"c":53.225,"h":53.225,"l":53.225,"n":3,"o":53.225,"t":"2026-10-09T18:00:00Z","v":372,"vw":53.225},{"c":53.23,"h":53.25,"l":53.23,"n":12,"o":53.25,"t":"2026-10-09T18:15:00Z","v":2559,"vw":53.234277},{"c":53.235,"h":53.235,"l":53.235,"n":4,"o":53.235,"t":"2026-10-09T18:30:00Z","v":453,"vw":53.235},{"c":53.25,"h":53.26,"l":53.25,"n":5,"o":53.26,"t":"2026-10-09T18:45:00Z","v":575,"vw":53.256396},{"c":53.24,"h":53.2504,"l":53.24,"n":4,"o":53.2504,"t":"2026-10-09T19:00:00Z","v":371,"vw":53.247433},{"c":53.23,"h":53.23,"l":53.22,"n":5,"o":53.22,"t":"2026-10-09T19:15:00Z","v":363,"vw":53.226516},{"c":53.21,"h":53.2399,"l":53.19,"n":14,"o":53.205,"t":"2026-10-09T19:30:00Z","v":2700,"vw":53.207999},{"c":53.15,"h":53.205,"l":53.15,"n":21,"o":53.19,"t":"2026-10-09T19:45:00Z","v":3046,"vw":53.180661},{"c":53.16,"h":53.16,"l":53.16,"n":3,"o":53.16,"t":"2026-10-09T20:00:00Z","v":165,"vw":53.16},{"c":53.125,"h":53.125,"l":53.06,"n":14,"o":53.12,"t":"2026-10-12T13:30:00Z","v":4244,"vw":53.111596},{"c":53.08,"h":53.08,"l":53.07,"n":15,"o":53.08,"t":"2026-10-12T13:45:00Z","v":1452,"vw":53.076786},{"c":52.98,"h":52.98,"l":52.98,"n":3,"o":52.98,"t":"2026-10-12T14:00:00Z","v":202,"vw":52.98},{"c":53.0096,"h":53.0351,"l":52.98,"n":6,"o":53.0351,"t":"2026-10-12T14:15:00Z","v":1486,"vw":53.004911},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-12T14:30:00Z","v":200,"vw":53.01},{"c":53.06,"h":53.06,"l":53.0301,"n":4,"o":53.0301,"t":"2026-10-12T14:45:00Z","v":1097,"vw":53.046263},{"c":53.04,"h":53.05,"l":53.03,"n":7,"o":53.05,"t":"2026-10-12T15:00:00Z","v":987,"vw":53.039394},{"c":53.03,"h":53.03,"l":53.02,"n":3,"o":53.02,"t":"2026-10-12T15:15:00Z","v":300,"vw":53.026667},{"c":53.07,"h":53.07,"l":53.02,"n":7,"o":53.03,"t":"2026-10-12T15:30:00Z","v":939,"vw":53.041472},{"c":53.065,"h":53.07,"l":53.06,"n":30,"o":53.06,"t":"2026-10-12T15:45:00Z","v":6332,"vw":53.069506},{"c":53.09,"h":53.09,"l":53.045,"n":21,"o":53.05,"t":"2026-10-12T16:00:00Z","v":1502,"vw":53.069282},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-12T16:15:00Z","v":300,"vw":53.01},{"c":53,"h":53.04,"l":53,"n":26,"o":53,"t":"2026-10-12T16:30:00Z","v":4627,"vw":53.019352},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-12T16:45:00Z","v":300,"vw":52.95},{"c":52.97,"h":52.97,"l":52.9425,"n":13,"o":52.96,"t":"2026-10-12T17:00:00Z","v":133799,"vw":52.950191},{"c":52.98,"h":52.98,"l":52.96,"n":10,"o":52.97,"t":"2026-10-12T17:15:00Z","v":1446,"vw":52.972073},{"c":52.97,"h":52.99,"l":52.95,"n":22,"o":52.9699,"t":"2026-10-12T17:30:00Z","v":2332,"vw":52.972934},{"c":52.985,"h":52.985,"l":52.955,"n":12,"o":52.96,"t":"2026-10-12T17:45:00Z","v":624,"vw":52.9675},{"c":52.99,"h":52.99,"l":52.98,"n":12,"o":52.98,"t":"2026-10-12T18:00:00Z","v":1703,"vw":52.98236},{"c":52.99,"h":52.99,"l":52.96,"n":12,"o":52.96,"t":"2026-10-12T18:15:00Z","v":1091,"vw":52.970033},{"c":52.965,"h":52.99,"l":52.9648,"n":9,"o":52.99,"t":"2026-10-12T18:30:00Z","v":3383,"vw":52.967665},{"c":52.95,"h":52.97,"l":52.95,"n":6,"o":52.97,"t":"2026-10-12T18:45:00Z","v":903,"vw":52.954974},{"c":52.95,"h":52.97,"l":52.95,"n":2,"o":52.97,"t":"2026-10-12T19:00:00Z","v":778,"vw":52.952571},{"c":52.925,"h":52.9591,"l":52.925,"n":9,"o":52.95,"t":"2026-10-12T19:15:00Z","v":1233,"vw":52.941354},{"c":52.94,"h":52.94,"l":52.91,"n":18,"o":52.915,"t":"2026-10-12T19:30:00Z","v":3842,"vw":52.923088},{"c":52.93,"h":52.97,"l":52.91,"n":62,"o":52.94,"t":"2026-10-12T19:45:00Z","v":10212,"vw":52.924032},{"c":52.92,"h":52.92,"l":52.92,"n":2,"o":52.92,"t":"2026-10-12T20:00:00Z","v":156,"vw":52.92},{"c":53.15,"h":53.15,"l":52.96,"n":11,"o":52.96,"t":"2026-10-13T13:30:00Z","v":1979,"vw":53.03648},{"c":52.9,"h":52.99,"l":52.9,"n":13,"o":52.99,"t":"2026-10-13T13:45:00Z","v":1330,"vw":52.950769},{"c":52.7863,"h":52.7999,"l":52.76,"n":10,"o":52.76,"t":"2026-10-13T14:00:00Z","v":3116,"vw":52.781272},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-10-13T14:15:00Z","v":226,"vw":52.76},{"c":52.71,"h":52.71,"l":52.66,"n":8,"o":52.675,"t":"2026-10-13T14:30:00Z","v":3184,"vw":52.669375},{"c":52.68,"h":52.7,"l":52.68,"n":8,"o":52.7,"t":"2026-10-13T14:45:00Z","v":615,"vw":52.69},{"c":52.73,"h":52.73,"l":52.7044,"n":2,"o":52.7044,"t":"2026-10-13T15:00:00Z","v":1597,"vw":52.708408},{"c":52.6701,"h":52.74,"l":52.6701,"n":3,"o":52.74,"t":"2026-10-13T15:15:00Z","v":1174,"vw":52.676386},{"c":52.6699,"h":52.6699,"l":52.62,"n":18,"o":52.63,"t":"2026-10-13T15:30:00Z","v":5882,"vw":52.634995},{"c":52.67,"h":52.67,"l":52.605,"n":9,"o":52.61,"t":"2026-10-13T15:45:00Z","v":2544,"vw":52.609891},{"c":52.7071,"h":52.7071,"l":52.68,"n":4,"o":52.68,"t":"2026-10-13T16:00:00Z","v":597,"vw":52.692521},{"c":52.73,"h":52.73,"l":52.7056,"n":5,"o":52.7056,"t":"2026-10-13T16:15:00Z","v":3639,"vw":52.711478},{"c":52.7685,"h":52.78,"l":52.7685,"n":3,"o":52.78,"t":"2026-10-13T16:45:00Z","v":407,"vw":52.771668},{"c":52.73,"h":52.73,"l":52.71,"n":5,"o":52.71,"t":"2026-10-13T17:15:00Z","v":2427,"vw":52.726291},{"c":52.78,"h":52.7899,"l":52.7028,"n":9,"o":52.7028,"t":"2026-10-13T17:30:00Z","v":3496,"vw":52.762582},{"c":52.7299,"h":52.78,"l":52.705,"n":9,"o":52.78,"t":"2026-10-13T17:45:00Z","v":22494,"vw":52.708394},{"c":52.8601,"h":52.9,"l":52.76,"n":12,"o":52.76,"t":"2026-10-13T18:00:00Z","v":2026,"vw":52.870535},{"c":52.87,"h":52.87,"l":52.8521,"n":6,"o":52.8699,"t":"2026-10-13T18:15:00Z","v":4067,"vw":52.863079},{"c":52.865,"h":52.89,"l":52.86,"n":5,"o":52.889,"t":"2026-10-13T18:30:00Z","v":18870,"vw":52.888132},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-13T18:45:00Z","v":1188,"vw":52.88},{"c":52.9,"h":52.9,"l":52.89,"n":39,"o":52.89,"t":"2026-10-13T19:00:00Z","v":9424,"vw":52.897626},{"c":52.87,"h":52.888,"l":52.86,"n":8,"o":52.888,"t":"2026-10-13T19:15:00Z","v":4181,"vw":52.878927},{"c":52.875,"h":52.895,"l":52.875,"n":13,"o":52.88,"t":"2026-10-13T19:30:00Z","v":3763,"vw":52.880278},{"c":52.82,"h":52.88,"l":52.82,"n":59,"o":52.87,"t":"2026-10-13T19:45:00Z","v":7348,"vw":52.846381},{"c":52.3804,"h":52.3804,"l":52.26,"n":11,"o":52.26,"t":"2026-10-14T13:30:00Z","v":1419,"vw":52.271888},{"c":52.35,"h":52.35,"l":52.35,"n":2,"o":52.35,"t":"2026-10-14T13:45:00Z","v":123,"vw":52.35},{"c":52.155,"h":52.25,"l":52.155,"n":7,"o":52.23,"t":"2026-10-14T14:00:00Z","v":2882,"vw":52.199384},{"c":52.19,"h":52.22,"l":52.19,"n":7,"o":52.19,"t":"2026-10-14T14:15:00Z","v":795,"vw":52.198261},{"c":52.305,"h":52.305,"l":52.2,"n":35,"o":52.2,"t":"2026-10-14T14:30:00Z","v":7829,"vw":52.233704},{"c":52.2,"h":52.24,"l":52.16,"n":15,"o":52.24,"t":"2026-10-14T14:45:00Z","v":1447,"vw":52.181355},{"c":52.07,"h":52.17,"l":52.07,"n":7,"o":52.17,"t":"2026-10-14T15:00:00Z","v":1198,"vw":52.142593},{"c":52.085,"h":52.12,"l":52.085,"n":20,"o":52.09,"t":"2026-10-14T15:15:00Z","v":1979,"vw":52.107944},{"c":52.04,"h":52.05,"l":52.04,"n":12,"o":52.05,"t":"2026-10-14T15:30:00Z","v":2485,"vw":52.04043},{"c":51.995,"h":52.03,"l":51.995,"n":8,"o":52.02,"t":"2026-10-14T15:45:00Z","v":576,"vw":52.020978},{"c":51.8985,"h":51.94,"l":51.8985,"n":7,"o":51.93,"t":"2026-10-14T16:00:00Z","v":1688,"vw":51.924391},{"c":51.925,"h":51.945,"l":51.8901,"n":4,"o":51.9171,"t":"2026-10-14T16:30:00Z","v":1403,"vw":51.916118},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-10-14T16:45:00Z","v":400,"vw":51.9},{"c":51.8641,"h":51.8641,"l":51.8641,"n":1,"o":51.8641,"t":"2026-10-14T17:00:00Z","v":117,"vw":51.8641},{"c":51.865,"h":51.865,"l":51.85,"n":9,"o":51.85,"t":"2026-10-14T17:15:00Z","v":1647,"vw":51.854674},{"c":51.765,"h":51.81,"l":51.755,"n":12,"o":51.81,"t":"2026-10-14T17:30:00Z","v":12007,"vw":51.766269},{"c":51.73,"h":51.758,"l":51.7,"n":45,"o":51.758,"t":"2026-10-14T17:45:00Z","v":48299,"vw":51.731349},{"c":51.7728,"h":51.7728,"l":51.68,"n":26,"o":51.69,"t":"2026-10-14T18:00:00Z","v":7180,"vw":51.700408},{"c":51.77,"h":51.78,"l":51.77,"n":6,"o":51.78,"t":"2026-10-14T18:15:00Z","v":530,"vw":51.7775},{"c":51.72,"h":51.72,"l":51.72,"n":1,"o":51.72,"t":"2026-10-14T18:30:00Z","v":145,"vw":51.72},{"c":51.74,"h":51.7699,"l":51.74,"n":10,"o":51.74,"t":"2026-10-14T18:45:00Z","v":1154,"vw":51.753658},{"c":51.75,"h":51.77,"l":51.695,"n":23,"o":51.71,"t":"2026-10-14T19:00:00Z","v":9665,"vw":51.721043},{"c":51.8,"h":51.83,"l":51.78,"n":12,"o":51.78,"t":"2026-10-14T19:15:00Z","v":2001,"vw":51.809255},{"c":51.7628,"h":51.83,"l":51.73,"n":8,"o":51.83,"t":"2026-10-14T19:30:00Z","v":1338,"vw":51.756408},{"c":51.84,"h":51.84,"l":51.7234,"n":80,"o":51.75,"t":"2026-10-14T19:45:00Z","v":10821,"vw":51.806563},{"c":51.87,"h":51.87,"l":51.87,"n":8,"o":51.87,"t":"2026-10-14T20:00:00Z","v":1446,"vw":51.87},{"c":51.96,"h":52.01,"l":51.81,"n":35,"o":51.81,"t":"2026-10-15T13:30:00Z","v":3484,"vw":51.867667},{"c":51.86,"h":51.97,"l":51.815,"n":50,"o":51.93,"t":"2026-10-15T13:45:00Z","v":5349,"vw":51.895783},{"c":52.21,"h":52.28,"l":51.945,"n":98,"o":51.945,"t":"2026-10-15T14:00:00Z","v":13154,"vw":52.212573},{"c":52.12,"h":52.19,"l":52.12,"n":18,"o":52.19,"t":"2026-10-15T14:15:00Z","v":1258,"vw":52.1575},{"c":52.41,"h":52.41,"l":52.36,"n":15,"o":52.36,"t":"2026-10-15T14:45:00Z","v":1459,"vw":52.394093},{"c":52.39,"h":52.4,"l":52.39,"n":14,"o":52.39,"t":"2026-10-15T15:00:00Z","v":865,"vw":52.392857},{"c":52.405,"h":52.405,"l":52.38,"n":10,"o":52.3901,"t":"2026-10-15T15:15:00Z","v":1129,"vw":52.395305},{"c":52.4,"h":52.4,"l":52.3862,"n":5,"o":52.3862,"t":"2026-10-15T15:30:00Z","v":945,"vw":52.390667},{"c":52.3644,"h":52.3644,"l":52.3265,"n":8,"o":52.35,"t":"2026-10-15T15:45:00Z","v":1915,"vw":52.344873},{"c":52.31,"h":52.31,"l":52.31,"n":4,"o":52.31,"t":"2026-10-15T16:00:00Z","v":353,"vw":52.31},{"c":52.26,"h":52.28,"l":52.245,"n":5,"o":52.28,"t":"2026-10-15T16:15:00Z","v":978,"vw":52.250394},{"c":52.33,"h":52.33,"l":52.265,"n":7,"o":52.265,"t":"2026-10-15T16:30:00Z","v":1051,"vw":52.296523},{"c":52.32,"h":52.32,"l":52.28,"n":3,"o":52.28,"t":"2026-10-15T16:45:00Z","v":384,"vw":52.302245},{"c":52.295,"h":52.32,"l":52.28,"n":5,"o":52.28,"t":"2026-10-15T17:00:00Z","v":706,"vw":52.295856},{"c":52.3549,"h":52.3549,"l":52.315,"n":9,"o":52.315,"t":"2026-10-15T17:15:00Z","v":1343,"vw":52.33536},{"c":52.38,"h":52.38,"l":52.3599,"n":5,"o":52.3599,"t":"2026-10-15T17:30:00Z","v":612,"vw":52.369492},{"c":52.42,"h":52.42,"l":52.375,"n":25,"o":52.395,"t":"2026-10-15T17:45:00Z","v":9995,"vw":52.389915},{"c":52.34,"h":52.34,"l":52.34,"n":4,"o":52.34,"t":"2026-10-15T18:15:00Z","v":117,"vw":52.34},{"c":52.33,"h":52.36,"l":52.33,"n":10,"o":52.36,"t":"2026-10-15T18:30:00Z","v":211375,"vw":52.330089},{"c":52.36,"h":52.38,"l":52.36,"n":33,"o":52.38,"t":"2026-10-15T18:45:00Z","v":3136,"vw":52.368188},{"c":52.48,"h":52.48,"l":52.4699,"n":7,"o":52.4699,"t":"2026-10-15T19:00:00Z","v":2273,"vw":52.476282},{"c":52.62,"h":52.62,"l":52.545,"n":11,"o":52.545,"t":"2026-10-15T19:15:00Z","v":1412,"vw":52.587546},{"c":52.62,"h":52.62,"l":52.62,"n":2,"o":52.62,"t":"2026-10-15T19:30:00Z","v":689,"vw":52.62},{"c":52.66,"h":52.67,"l":52.585,"n":28,"o":52.59,"t":"2026-10-15T19:45:00Z","v":2246,"vw":52.638369},{"c":52.64,"h":52.64,"l":52.64,"n":3,"o":52.64,"t":"2026-10-15T20:00:00Z","v":132,"vw":52.64},{"c":52.68,"h":52.72,"l":52.68,"n":30,"o":52.69,"t":"2026-10-16T13:30:00Z","v":7635,"vw":52.700677},{"c":52.625,"h":52.64,"l":52.625,"n":7,"o":52.64,"t":"2026-10-16T13:45:00Z","v":342,"vw":52.635413},{"c":52.41,"h":52.495,"l":52.41,"n":5,"o":52.47,"t":"2026-10-16T14:15:00Z","v":1152,"vw":52.471778},{"c":52.4955,"h":52.4955,"l":52.4955,"n":1,"o":52.4955,"t":"2026-10-16T14:30:00Z","v":1152,"vw":52.4955},{"c":52.495,"h":52.495,"l":52.445,"n":6,"o":52.445,"t":"2026-10-16T14:45:00Z","v":649,"vw":52.463873},{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-10-16T15:00:00Z","v":100,"vw":52.38},{"c":52.24,"h":52.24,"l":52.24,"n":4,"o":52.24,"t":"2026-10-16T15:15:00Z","v":211,"vw":52.24},{"c":52.2342,"h":52.2342,"l":52.2342,"n":3,"o":52.2342,"t":"2026-10-16T15:30:00Z","v":391,"vw":52.2342},{"c":52.085,"h":52.1923,"l":52.085,"n":9,"o":52.1452,"t":"2026-10-16T15:45:00Z","v":1243,"vw":52.1388},{"c":52.03,"h":52.03,"l":52.02,"n":7,"o":52.02,"t":"2026-10-16T16:00:00Z","v":669,"vw":52.02207},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-16T16:15:00Z","v":238,"vw":51.99},{"c":51.93,"h":51.9651,"l":51.93,"n":4,"o":51.965,"t":"2026-10-16T16:30:00Z","v":1570,"vw":51.940469},{"c":51.8622,"h":51.94,"l":51.8622,"n":18,"o":51.94,"t":"2026-10-16T16:45:00Z","v":2244,"vw":51.921874},{"c":51.839,"h":51.89,"l":51.825,"n":25,"o":51.89,"t":"2026-10-16T17:00:00Z","v":4504,"vw":51.852317},{"c":51.745,"h":51.745,"l":51.685,"n":6,"o":51.685,"t":"2026-10-16T17:15:00Z","v":906,"vw":51.707569},{"c":51.84,"h":51.84,"l":51.7368,"n":19,"o":51.7368,"t":"2026-10-16T17:30:00Z","v":1212,"vw":51.786038},{"c":51.69,"h":51.857,"l":51.69,"n":21,"o":51.857,"t":"2026-10-16T17:45:00Z","v":7664,"vw":51.766651},{"c":51.65,"h":51.65,"l":51.6072,"n":14,"o":51.645,"t":"2026-10-16T18:00:00Z","v":1684,"vw":51.628205},{"c":51.64,"h":51.65,"l":51.61,"n":15,"o":51.6101,"t":"2026-10-16T18:15:00Z","v":10292,"vw":51.631174},{"c":51.73,"h":51.73,"l":51.64,"n":13,"o":51.64,"t":"2026-10-16T18:30:00Z","v":2666,"vw":51.688066},{"c":51.63,"h":51.68,"l":51.63,"n":7,"o":51.68,"t":"2026-10-16T18:45:00Z","v":665,"vw":51.662843},{"c":51.685,"h":51.685,"l":51.625,"n":8,"o":51.63,"t":"2026-10-16T19:00:00Z","v":1130,"vw":51.655321},{"c":51.79,"h":51.79,"l":51.73,"n":9,"o":51.73,"t":"2026-10-16T19:15:00Z","v":478,"vw":51.753141},{"c":51.635,"h":51.7324,"l":51.635,"n":22,"o":51.7324,"t":"2026-10-16T19:30:00Z","v":4203,"vw":51.68467},{"c":51.75,"h":51.75,"l":51.625,"n":23,"o":51.625,"t":"2026-10-16T19:45:00Z","v":6586,"vw":51.728998},{"c":51.92,"h":52.06,"l":51.92,"n":12,"o":52.06,"t":"2026-10-19T13:30:00Z","v":3824,"vw":52.048587},{"c":51.8301,"h":51.89,"l":51.83,"n":24,"o":51.845,"t":"2026-10-19T13:45:00Z","v":1381,"vw":51.841748},{"c":51.91,"h":51.91,"l":51.77,"n":23,"o":51.837,"t":"2026-10-19T14:00:00Z","v":3561,"vw":51.843804},{"c":51.93,"h":51.9757,"l":51.93,"n":6,"o":51.974,"t":"2026-10-19T14:15:00Z","v":787,"vw":51.950106},{"c":51.87,"h":51.9,"l":51.87,"n":24,"o":51.87,"t":"2026-10-19T14:30:00Z","v":2507,"vw":51.877841},{"c":51.88,"h":51.92,"l":51.88,"n":8,"o":51.915,"t":"2026-10-19T14:45:00Z","v":1382,"vw":51.89092},{"c":52.05,"h":52.05,"l":51.93,"n":6,"o":51.93,"t":"2026-10-19T15:00:00Z","v":557,"vw":52.013204},{"c":52.11,"h":52.11,"l":52.06,"n":16,"o":52.06,"t":"2026-10-19T15:15:00Z","v":3393,"vw":52.071986},{"c":52.16,"h":52.16,"l":52.16,"n":1,"o":52.16,"t":"2026-10-19T15:30:00Z","v":115,"vw":52.16},{"c":52.12,"h":52.145,"l":52.12,"n":7,"o":52.145,"t":"2026-10-19T15:45:00Z","v":571,"vw":52.134367},{"c":52.035,"h":52.05,"l":52,"n":25,"o":52,"t":"2026-10-19T16:00:00Z","v":3291,"vw":52.021737},{"c":52,"h":52.03,"l":51.97,"n":17,"o":52.03,"t":"2026-10-19T16:15:00Z","v":3119,"vw":52.005322},{"c":51.99,"h":52.005,"l":51.97,"n":23,"o":52,"t":"2026-10-19T16:30:00Z","v":5140,"vw":51.987631},{"c":51.9564,"h":51.98,"l":51.95,"n":5,"o":51.98,"t":"2026-10-19T16:45:00Z","v":455,"vw":51.967344},{"c":51.8939,"h":51.93,"l":51.8939,"n":3,"o":51.93,"t":"2026-10-19T17:00:00Z","v":365,"vw":51.903845},{"c":51.9693,"h":51.9693,"l":51.92,"n":13,"o":51.93,"t":"2026-10-19T17:15:00Z","v":1359,"vw":51.946333},{"c":51.96,"h":51.96,"l":51.9,"n":23,"o":51.92,"t":"2026-10-19T17:30:00Z","v":17528,"vw":51.913178},{"c":51.93,"h":51.93,"l":51.88,"n":34,"o":51.91,"t":"2026-10-19T17:45:00Z","v":6352,"vw":51.906588},{"c":51.91,"h":51.925,"l":51.905,"n":11,"o":51.925,"t":"2026-10-19T18:00:00Z","v":993,"vw":51.914742},{"c":51.8812,"h":51.94,"l":51.8812,"n":16,"o":51.94,"t":"2026-10-19T18:15:00Z","v":4610,"vw":51.905627},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-10-19T18:30:00Z","v":100,"vw":51.89},{"c":51.92,"h":51.92,"l":51.9199,"n":10,"o":51.92,"t":"2026-10-19T18:45:00Z","v":692,"vw":51.919966},{"c":51.91,"h":51.94,"l":51.91,"n":6,"o":51.94,"t":"2026-10-19T19:00:00Z","v":953,"vw":51.919732},{"c":51.97,"h":51.97,"l":51.912,"n":15,"o":51.912,"t":"2026-10-19T19:15:00Z","v":1461,"vw":51.951116},{"c":52.04,"h":52.04,"l":51.9878,"n":17,"o":52,"t":"2026-10-19T19:30:00Z","v":2585,"vw":52.006959},{"c":51.91,"h":52,"l":51.89,"n":37,"o":52,"t":"2026-10-19T19:45:00Z","v":2771,"vw":51.927349},{"c":51.8796,"h":51.8796,"l":51.8796,"n":1,"o":51.8796,"t":"2026-10-19T21:15:00Z","v":115,"vw":51.8796},{"c":52.2,"h":52.22,"l":52.01,"n":19,"o":52.01,"t":"2026-10-20T13:30:00Z","v":3177,"vw":52.149829},{"c":52.415,"h":52.42,"l":52.22,"n":18,"o":52.22,"t":"2026-10-20T13:45:00Z","v":4097,"vw":52.386},{"c":52.4099,"h":52.54,"l":52.34,"n":87,"o":52.52,"t":"2026-10-20T14:00:00Z","v":13402,"vw":52.442411},{"c":52.64,"h":52.652,"l":52.45,"n":55,"o":52.45,"t":"2026-10-20T14:15:00Z","v":8395,"vw":52.53496},{"c":52.805,"h":52.83,"l":52.7,"n":53,"o":52.72,"t":"2026-10-20T14:30:00Z","v":10451,"vw":52.756393},{"c":52.89,"h":52.9,"l":52.805,"n":28,"o":52.81,"t":"2026-10-20T14:45:00Z","v":6846,"vw":52.839614},{"c":52.81,"h":52.94,"l":52.81,"n":30,"o":52.94,"t":"2026-10-20T15:00:00Z","v":5149,"vw":52.889171},{"c":52.83,"h":52.83,"l":52.74,"n":8,"o":52.745,"t":"2026-10-20T15:15:00Z","v":4320,"vw":52.753567},{"c":52.825,"h":52.825,"l":52.72,"n":7,"o":52.76,"t":"2026-10-20T15:30:00Z","v":788,"vw":52.767802},{"c":52.7705,"h":52.8262,"l":52.77,"n":7,"o":52.77,"t":"2026-10-20T15:45:00Z","v":1030,"vw":52.783805},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-20T16:00:00Z","v":300,"vw":52.72},{"c":52.76,"h":52.7862,"l":52.76,"n":3,"o":52.7862,"t":"2026-10-20T16:30:00Z","v":503,"vw":52.777294},{"c":52.69,"h":52.69,"l":52.69,"n":3,"o":52.69,"t":"2026-10-20T17:00:00Z","v":350,"vw":52.69},{"c":52.78,"h":52.785,"l":52.765,"n":14,"o":52.78,"t":"2026-10-20T17:30:00Z","v":12398,"vw":52.779943},{"c":52.795,"h":52.795,"l":52.785,"n":13,"o":52.79,"t":"2026-10-20T17:45:00Z","v":1114,"vw":52.788296},{"c":52.8429,"h":52.85,"l":52.805,"n":7,"o":52.815,"t":"2026-10-20T18:00:00Z","v":1795,"vw":52.823073},{"c":52.82,"h":52.84,"l":52.82,"n":3,"o":52.84,"t":"2026-10-20T18:15:00Z","v":318,"vw":52.827261},{"c":52.735,"h":52.77,"l":52.73,"n":12,"o":52.77,"t":"2026-10-20T18:30:00Z","v":4316,"vw":52.7563},{"c":52.8,"h":52.8,"l":52.77,"n":6,"o":52.785,"t":"2026-10-20T18:45:00Z","v":1032,"vw":52.777418},{"c":52.82,"h":52.82,"l":52.795,"n":4,"o":52.795,"t":"2026-10-20T19:00:00Z","v":1180,"vw":52.797122},{"c":52.775,"h":52.825,"l":52.7513,"n":28,"o":52.81,"t":"2026-10-20T19:15:00Z","v":3639,"vw":52.7863},{"c":52.76,"h":52.82,"l":52.76,"n":9,"o":52.82,"t":"2026-10-20T19:30:00Z","v":1649,"vw":52.810892},{"c":52.77,"h":52.809,"l":52.76,"n":61,"o":52.79,"t":"2026-10-20T19:45:00Z","v":10361,"vw":52.774794},{"c":52.79,"h":52.79,"l":52.79,"n":3,"o":52.79,"t":"2026-10-20T20:00:00Z","v":115,"vw":52.79},{"c":53.025,"h":53.14,"l":52.97,"n":56,"o":53,"t":"2026-10-21T13:30:00Z","v":9558,"vw":53.054615},{"c":53.07,"h":53.15,"l":53.07,"n":33,"o":53.12,"t":"2026-10-21T13:45:00Z","v":6013,"vw":53.122637},{"c":52.93,"h":52.96,"l":52.93,"n":6,"o":52.96,"t":"2026-10-21T14:00:00Z","v":1212,"vw":52.93543},{"c":52.96,"h":52.96,"l":52.925,"n":3,"o":52.925,"t":"2026-10-21T14:15:00Z","v":211,"vw":52.941667},{"c":53.02,"h":53.05,"l":53.02,"n":8,"o":53.045,"t":"2026-10-21T14:30:00Z","v":1512,"vw":53.024333},{"c":53.025,"h":53.06,"l":53.025,"n":3,"o":53.06,"t":"2026-10-21T14:45:00Z","v":201,"vw":53.0425},{"c":52.99,"h":53.01,"l":52.96,"n":23,"o":52.98,"t":"2026-10-21T15:00:00Z","v":6121,"vw":52.983618},{"c":53.03,"h":53.03,"l":52.97,"n":8,"o":52.97,"t":"2026-10-21T15:15:00Z","v":2319,"vw":52.98},{"c":53.03,"h":53.08,"l":53.03,"n":9,"o":53.06,"t":"2026-10-21T15:30:00Z","v":1971,"vw":53.056161},{"c":53.04,"h":53.06,"l":53.04,"n":6,"o":53.06,"t":"2026-10-21T15:45:00Z","v":1019,"vw":53.054965},{"c":53.01,"h":53.0656,"l":52.976,"n":25,"o":53.0656,"t":"2026-10-21T16:00:00Z","v":5214,"vw":53.025666},{"c":52.975,"h":53.02,"l":52.975,"n":24,"o":53.02,"t":"2026-10-21T16:15:00Z","v":3844,"vw":52.997118},{"c":53.05,"h":53.15,"l":53.0125,"n":41,"o":53.0295,"t":"2026-10-21T16:30:00Z","v":7214,"vw":53.047272},{"c":53.065,"h":53.0697,"l":53.05,"n":12,"o":53.055,"t":"2026-10-21T16:45:00Z","v":2076,"vw":53.062804},{"c":53.05,"h":53.072,"l":53.05,"n":10,"o":53.065,"t":"2026-10-21T17:00:00Z","v":3823,"vw":53.055068},{"c":53.04,"h":53.0539,"l":53.04,"n":9,"o":53.05,"t":"2026-10-21T17:15:00Z","v":2077,"vw":53.046319},{"c":53.075,"h":53.078,"l":53.0601,"n":4,"o":53.0601,"t":"2026-10-21T17:30:00Z","v":1597,"vw":53.067216},{"c":53.0686,"h":53.07,"l":53.0686,"n":2,"o":53.07,"t":"2026-10-21T17:45:00Z","v":300,"vw":53.069533},{"c":53.0799,"h":53.0799,"l":53.065,"n":2,"o":53.065,"t":"2026-10-21T18:00:00Z","v":524,"vw":53.070687},{"c":53.095,"h":53.11,"l":53.085,"n":5,"o":53.11,"t":"2026-10-21T18:15:00Z","v":917,"vw":53.094391},{"c":53.1199,"h":53.1209,"l":53.1199,"n":3,"o":53.1209,"t":"2026-10-21T18:30:00Z","v":688,"vw":53.120312},{"c":52.88,"h":53.12,"l":52.88,"n":48,"o":53.12,"t":"2026-10-21T18:45:00Z","v":6290,"vw":53.013908},{"c":52.7932,"h":52.845,"l":52.71,"n":67,"o":52.845,"t":"2026-10-21T19:00:00Z","v":10134,"vw":52.77723},{"c":52.93,"h":52.93,"l":52.828,"n":34,"o":52.828,"t":"2026-10-21T19:15:00Z","v":3557,"vw":52.87102},{"c":52.97,"h":52.975,"l":52.95,"n":16,"o":52.95,"t":"2026-10-21T19:30:00Z","v":3072,"vw":52.969494},{"c":52.94,"h":52.99,"l":52.92,"n":94,"o":52.9737,"t":"2026-10-21T19:45:00Z","v":9618,"vw":52.945716},{"c":52.95,"h":52.95,"l":52.95,"n":6,"o":52.95,"t":"2026-10-21T20:00:00Z","v":1251,"vw":52.95},{"c":52.83,"h":52.83,"l":52.83,"n":2,"o":52.83,"t":"2026-10-21T23:00:00Z","v":105,"vw":52.83},{"c":52.75,"h":52.89,"l":52.53,"n":27,"o":52.53,"t":"2026-10-22T13:30:00Z","v":7755,"vw":52.721883},{"c":52.94,"h":52.95,"l":52.765,"n":48,"o":52.78,"t":"2026-10-22T13:45:00Z","v":7233,"vw":52.892461},{"c":52.835,"h":53.015,"l":52.8,"n":72,"o":52.985,"t":"2026-10-22T14:00:00Z","v":12363,"vw":52.860571},{"c":52.585,"h":52.81,"l":52.585,"n":64,"o":52.78,"t":"2026-10-22T14:15:00Z","v":8503,"vw":52.756307},{"c":52.67,"h":52.67,"l":52.515,"n":56,"o":52.58,"t":"2026-10-22T14:30:00Z","v":7838,"vw":52.593373},{"c":52.75,"h":52.75,"l":52.6,"n":24,"o":52.66,"t":"2026-10-22T14:45:00Z","v":5708,"vw":52.670086},{"c":52.64,"h":52.74,"l":52.63,"n":18,"o":52.74,"t":"2026-10-22T15:00:00Z","v":4390,"vw":52.645804},{"c":52.78,"h":52.83,"l":52.73,"n":11,"o":52.73,"t":"2026-10-22T15:15:00Z","v":3122,"vw":52.792638},{"c":52.76,"h":52.76,"l":52.72,"n":9,"o":52.75,"t":"2026-10-22T15:30:00Z","v":720,"vw":52.738918},{"c":52.86,"h":52.86,"l":52.83,"n":2,"o":52.83,"t":"2026-10-22T15:45:00Z","v":383,"vw":52.843786},{"c":52.89,"h":52.918,"l":52.87,"n":12,"o":52.8799,"t":"2026-10-22T16:00:00Z","v":3470,"vw":52.901172},{"c":52.95,"h":52.95,"l":52.905,"n":9,"o":52.905,"t":"2026-10-22T16:15:00Z","v":1491,"vw":52.916974},{"c":52.735,"h":52.9,"l":52.735,"n":12,"o":52.9,"t":"2026-10-22T16:30:00Z","v":5310,"vw":52.891442},{"c":52.68,"h":52.68,"l":52.67,"n":3,"o":52.67,"t":"2026-10-22T16:45:00Z","v":220,"vw":52.674808},{"c":52.734,"h":52.845,"l":52.734,"n":4,"o":52.845,"t":"2026-10-22T17:00:00Z","v":1775,"vw":52.816031},{"c":52.72,"h":52.7671,"l":52.72,"n":12,"o":52.7271,"t":"2026-10-22T17:15:00Z","v":2834,"vw":52.737458},{"c":52.8176,"h":52.8176,"l":52.765,"n":22,"o":52.765,"t":"2026-10-22T17:30:00Z","v":3180,"vw":52.796115},{"c":52.7671,"h":52.78,"l":52.7671,"n":3,"o":52.78,"t":"2026-10-22T17:45:00Z","v":451,"vw":52.769967},{"c":52.765,"h":52.7801,"l":52.72,"n":6,"o":52.78,"t":"2026-10-22T18:00:00Z","v":1445,"vw":52.752789},{"c":52.8,"h":52.8471,"l":52.8,"n":8,"o":52.8471,"t":"2026-10-22T18:15:00Z","v":1685,"vw":52.803774},{"c":52.73,"h":52.78,"l":52.73,"n":13,"o":52.78,"t":"2026-10-22T18:30:00Z","v":1501,"vw":52.758758},{"c":52.77,"h":52.7999,"l":52.745,"n":16,"o":52.77,"t":"2026-10-22T18:45:00Z","v":2462,"vw":52.771154},{"c":52.8,"h":52.8,"l":52.765,"n":6,"o":52.765,"t":"2026-10-22T19:00:00Z","v":822,"vw":52.784174},{"c":52.88,"h":52.88,"l":52.8201,"n":3,"o":52.8201,"t":"2026-10-22T19:15:00Z","v":688,"vw":52.852594},{"c":52.825,"h":52.87,"l":52.825,"n":6,"o":52.87,"t":"2026-10-22T19:30:00Z","v":561,"vw":52.851181},{"c":52.93,"h":52.955,"l":52.82,"n":56,"o":52.82,"t":"2026-10-22T19:45:00Z","v":10515,"vw":52.932661},{"c":52.94,"h":52.94,"l":52.94,"n":3,"o":52.94,"t":"2026-10-22T20:00:00Z","v":247,"vw":52.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":60.27261708173615,"iv":0.4110068694331206,"gamma":0.038303789815177916,"theta":-0.025693700011808773,"vega":0.03459357688180824,"rho":0.005605428193017721,"breakevenPct":14.700825617182012},{"delta":0.2,"premium":0.470576664652494,"strike":57.17693341390024,"iv":0.2959186934304574,"gamma":0.06392026027915843,"theta":-0.022639437866120615,"vega":0.041520382997884284,"rho":0.007479557425085269,"breakevenPct":8.892161085290399},{"delta":0.25,"premium":0.5351149983176116,"strike":55.86513335576518,"iv":0.2510930103609794,"gamma":0.08551613557569142,"theta":-0.022136436119777697,"vega":0.047072949390986246,"rho":0.009348760426207317,"breakevenPct":6.5361699170434315},{"delta":0.3,"premium":0.6027696752501508,"strike":54.98417328428485,"iv":0.22038340226732447,"gamma":0.10630958849222456,"theta":-0.021693230709805774,"vega":0.051567372266314464,"rho":0.011220824995234161,"breakevenPct":4.999892254505113},{"delta":0.35,"premium":0.6956489991118701,"strike":54.45343429078932,"iv":0.20619089315301273,"gamma":0.12096728677474834,"theta":-0.021734172551314847,"vega":0.05452249873844241,"rho":0.01311812612841588,"breakevenPct":4.172805609938017},{"delta":0.4,"premium":0.7956923131980965,"strike":53.94482049813841,"iv":0.1937419312438024,"gamma":0.13408650966322383,"theta":-0.021809478898387632,"vega":0.05712184374974574,"rho":0.015030108451110831,"breakevenPct":3.4010442223961217},{"delta":0.45,"premium":0.9377563415869912,"strike":53.56598308910136,"iv":0.19151982569295942,"gamma":0.13818173433715172,"theta":-0.022086351834078238,"vega":0.05763433623180438,"rho":0.017028203966429702,"breakevenPct":2.9537956756485624},{"delta":0.5,"premium":1.0798203699758857,"strike":53.187145680064305,"iv":0.18929772014211643,"gamma":0.14227695901107962,"theta":-0.02236322476976884,"vega":0.05814682871386303,"rho":0.019026299481748575,"breakevenPct":2.5065471289010035},{"delta":0.55,"premium":1.267827868852459,"strike":52.81147540983606,"iv":0.1899909836065574,"gamma":0.14096311475409837,"theta":-0.0225,"vega":0.0575327868852459,"rho":0.020984015293697974,"breakevenPct":2.152065127858945},{"delta":0.6,"premium":1.5006892697466463,"strike":52.43889716840537,"iv":0.19353047690014902,"gamma":0.13436847988077497,"theta":-0.0225,"vega":0.05581892697466468,"rho":0.022902309023701682,"breakevenPct":1.8881496753910334},{"delta":0.65,"premium":1.7335506706408346,"strike":52.06631892697467,"iv":0.19706997019374067,"gamma":0.12777384500745156,"theta":-0.0225,"vega":0.05410506706408346,"rho":0.024820602753705394,"breakevenPct":1.6242342229231208},{"delta":0.7,"premium":2.0630841121495322,"strike":51.61588785046729,"iv":0.20207887850467288,"gamma":0.11638261682242992,"theta":-0.021885420560747663,"vega":0.050419813084112156,"rho":0.02670041836118822,"breakevenPct":1.395866948652859},{"delta":0.75,"premium":2.4135514018691584,"strike":51.14859813084112,"iv":0.20740598130841123,"gamma":0.10395271028037384,"theta":-0.021137757009345795,"vega":0.04630766355140187,"rho":0.02857190172316166,"breakevenPct":1.175197455062866},{"delta":0.8,"premium":2.8291248606466,"strike":50.61984392419175,"iv":0.20963221850613156,"gamma":0.0899638795986622,"theta":-0.019417391304347824,"vega":0.04055217391304348,"rho":0.03040943454716414,"breakevenPct":0.9614068470690452},{"delta":0.85,"premium":3.275055741360089,"strike":50.06243032329989,"iv":0.21041259754738015,"gamma":0.07524816053511707,"theta":-0.01724347826086957,"vega":0.034030434782608705,"rho":0.032231137061672833,"breakevenPct":0.7508236959954339},{"delta":0.9,"premium":3.919946401225114,"strike":49.32006125574273,"iv":0.21009203675344565,"gamma":0.05612557427258806,"theta":-0.014212251148545178,"vega":0.0253447166921899,"rho":0.03394339127781038,"breakevenPct":0.5666937230219984}],"put":[{"delta":0.15,"premium":0.508642889621693,"strike":47.34571558486772,"iv":0.4194717410056453,"gamma":0.03760656275338892,"theta":-0.024188405468224487,"vega":0.034571505962233656,"rho":-0.006952305297562701,"breakevenPct":11.528007753596468},{"delta":0.2,"premium":0.5870563425383524,"strike":49.241126850767046,"iv":0.3398008760148571,"gamma":0.055761910160491916,"theta":-0.023138961754302582,"vega":0.041484099322596925,"rho":-0.009243666109536293,"breakevenPct":8.095824502779193},{"delta":0.25,"premium":0.6673311749056485,"strike":50.42331174905649,"iv":0.2909138620805223,"gamma":0.07392580095813468,"theta":-0.022034046100122186,"vega":0.04699030902365925,"rho":-0.0115361219519848,"breakevenPct":6.014392568661053},{"delta":0.3,"premium":0.756097293740916,"strike":51.24877834992733,"iv":0.259066954278894,"gamma":0.09080352247104459,"theta":-0.021081376310107102,"vega":0.0513717898057894,"rho":-0.013824294274385066,"breakevenPct":4.622816289787659},{"delta":0.35,"premium":0.8388036743120408,"strike":51.910429394496326,"iv":0.23203058172888585,"gamma":0.10775443408712054,"theta":-0.019778013768045694,"vega":0.05486962013128002,"rho":-0.01610765591868541,"breakevenPct":3.5292298447595636},{"delta":0.4,"premium":0.9773313569370288,"strike":52.36380387696294,"iv":0.2230333466065239,"gamma":0.11625231748601493,"theta":-0.019564619624196398,"vega":0.056455235465932355,"rho":-0.01830906850802945,"breakevenPct":2.9345060067512065},{"delta":0.45,"premium":1.1245989780104224,"strike":52.784568508601204,"iv":0.21686049832178586,"gamma":0.12342671068309499,"theta":-0.01952188177750566,"vega":0.05774145539587127,"rho":-0.020497650337970352,"breakevenPct":2.41788906197434},{"delta":0.5,"premium":1.2930587337909991,"strike":53.186117467582,"iv":0.21172715484363083,"gamma":0.127472234935164,"theta":-0.018997482837528605,"vega":0.05802776506483601,"rho":-0.022699142403390098,"breakevenPct":1.9775996717208184},{"delta":0.55,"premium":1.4837528604118995,"strike":53.567505720823796,"iv":0.20768443935926773,"gamma":0.1282350114416476,"theta":-0.017967734553775743,"vega":0.0572649885583524,"rho":-0.024914179633902415,"breakevenPct":1.6173916501475276},{"delta":0.6,"premium":1.6744469870327992,"strike":53.9488939740656,"iv":0.20364172387490465,"gamma":0.1289977879481312,"theta":-0.01693798627002288,"vega":0.056502212051868804,"rho":-0.027129216864414725,"breakevenPct":1.2571836285742375},{"delta":0.65,"premium":1.9429551122194515,"strike":54.35993349958437,"iv":0.20234413965087283,"gamma":0.12323308395677472,"theta":-0.01546824605153782,"vega":0.05362851205320033,"rho":-0.029365999579986455,"breakevenPct":0.9879516672366424},{"delta":0.7,"premium":2.223503740648379,"strike":54.775561097256855,"iv":0.2014713216957606,"gamma":0.11645835411471321,"theta":-0.013930423940149627,"vega":0.05042817955112219,"rho":-0.03160614707038262,"breakevenPct":0.7327968330024928},{"delta":0.75,"premium":2.743717504332756,"strike":55.39861351819757,"iv":0.21415424610051997,"gamma":0.10179826689774694,"theta":-0.0131,"vega":0.04638804159445407,"rho":-0.03398822405864122,"breakevenPct":0.5385417191824302},{"delta":0.8,"premium":3.567898832684826,"strike":56.297665369649806,"iv":0.23950680933852145,"gamma":0.07972295719844355,"theta":-0.012504669260700386,"vega":0.040905642023346296,"rho":-0.036568737575373975,"breakevenPct":0.3971164772100791},{"delta":0.85,"premium":4.385478806907377,"strike":57.218210361067506,"iv":0.2503397174254317,"gamma":0.06300313971742542,"theta":-0.009878021978021978,"vega":0.03393061224489796,"rho":-0.039186249246857686,"breakevenPct":0.21086636392373642},{"delta":0.9,"premium":5.072471910112357,"strike":58.02247191011236,"iv":0.24338202247191004,"gamma":0.049195505617977545,"theta":-0.005513483146067414,"vega":0.02576179775280899,"rho":-0.04172717608739506,"breakevenPct":0.01888930865131303}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":60.27261708173615,"iv":0.4110068694331206,"gamma":0.038303789815177916,"theta":-0.025693700011808773,"vega":0.03459357688180824,"rho":0.005605428193017721,"breakevenPct":14.700825617182012},{"delta":0.2,"premium":0.470576664652494,"strike":57.17693341390024,"iv":0.2959186934304574,"gamma":0.06392026027915843,"theta":-0.022639437866120615,"vega":0.041520382997884284,"rho":0.007479557425085269,"breakevenPct":8.892161085290399},{"delta":0.25,"premium":0.5351149983176116,"strike":55.86513335576518,"iv":0.2510930103609794,"gamma":0.08551613557569142,"theta":-0.022136436119777697,"vega":0.047072949390986246,"rho":0.009348760426207317,"breakevenPct":6.5361699170434315},{"delta":0.3,"premium":0.6027696752501508,"strike":54.98417328428485,"iv":0.22038340226732447,"gamma":0.10630958849222456,"theta":-0.021693230709805774,"vega":0.051567372266314464,"rho":0.011220824995234161,"breakevenPct":4.999892254505113},{"delta":0.35,"premium":0.6956489991118701,"strike":54.45343429078932,"iv":0.20619089315301273,"gamma":0.12096728677474834,"theta":-0.021734172551314847,"vega":0.05452249873844241,"rho":0.01311812612841588,"breakevenPct":4.172805609938017},{"delta":0.4,"premium":0.7956923131980965,"strike":53.94482049813841,"iv":0.1937419312438024,"gamma":0.13408650966322383,"theta":-0.021809478898387632,"vega":0.05712184374974574,"rho":0.015030108451110831,"breakevenPct":3.4010442223961217},{"delta":0.45,"premium":0.9377563415869912,"strike":53.56598308910136,"iv":0.19151982569295942,"gamma":0.13818173433715172,"theta":-0.022086351834078238,"vega":0.05763433623180438,"rho":0.017028203966429702,"breakevenPct":2.9537956756485624},{"delta":0.5,"premium":1.0798203699758857,"strike":53.187145680064305,"iv":0.18929772014211643,"gamma":0.14227695901107962,"theta":-0.02236322476976884,"vega":0.05814682871386303,"rho":0.019026299481748575,"breakevenPct":2.5065471289010035},{"delta":0.55,"premium":1.267827868852459,"strike":52.81147540983606,"iv":0.1899909836065574,"gamma":0.14096311475409837,"theta":-0.0225,"vega":0.0575327868852459,"rho":0.020984015293697974,"breakevenPct":2.152065127858945},{"delta":0.6,"premium":1.5006892697466463,"strike":52.43889716840537,"iv":0.19353047690014902,"gamma":0.13436847988077497,"theta":-0.0225,"vega":0.05581892697466468,"rho":0.022902309023701682,"breakevenPct":1.8881496753910334},{"delta":0.65,"premium":1.7335506706408346,"strike":52.06631892697467,"iv":0.19706997019374067,"gamma":0.12777384500745156,"theta":-0.0225,"vega":0.05410506706408346,"rho":0.024820602753705394,"breakevenPct":1.6242342229231208},{"delta":0.7,"premium":2.0630841121495322,"strike":51.61588785046729,"iv":0.20207887850467288,"gamma":0.11638261682242992,"theta":-0.021885420560747663,"vega":0.050419813084112156,"rho":0.02670041836118822,"breakevenPct":1.395866948652859},{"delta":0.75,"premium":2.4135514018691584,"strike":51.14859813084112,"iv":0.20740598130841123,"gamma":0.10395271028037384,"theta":-0.021137757009345795,"vega":0.04630766355140187,"rho":0.02857190172316166,"breakevenPct":1.175197455062866},{"delta":0.8,"premium":2.8291248606466,"strike":50.61984392419175,"iv":0.20963221850613156,"gamma":0.0899638795986622,"theta":-0.019417391304347824,"vega":0.04055217391304348,"rho":0.03040943454716414,"breakevenPct":0.9614068470690452},{"delta":0.85,"premium":3.275055741360089,"strike":50.06243032329989,"iv":0.21041259754738015,"gamma":0.07524816053511707,"theta":-0.01724347826086957,"vega":0.034030434782608705,"rho":0.032231137061672833,"breakevenPct":0.7508236959954339},{"delta":0.9,"premium":3.919946401225114,"strike":49.32006125574273,"iv":0.21009203675344565,"gamma":0.05612557427258806,"theta":-0.014212251148545178,"vega":0.0253447166921899,"rho":0.03394339127781038,"breakevenPct":0.5666937230219984}],"put":[{"delta":0.15,"premium":0.508642889621693,"strike":47.34571558486772,"iv":0.4194717410056453,"gamma":0.03760656275338892,"theta":-0.024188405468224487,"vega":0.034571505962233656,"rho":-0.006952305297562701,"breakevenPct":11.528007753596468},{"delta":0.2,"premium":0.5870563425383524,"strike":49.241126850767046,"iv":0.3398008760148571,"gamma":0.055761910160491916,"theta":-0.023138961754302582,"vega":0.041484099322596925,"rho":-0.009243666109536293,"breakevenPct":8.095824502779193},{"delta":0.25,"premium":0.6673311749056485,"strike":50.42331174905649,"iv":0.2909138620805223,"gamma":0.07392580095813468,"theta":-0.022034046100122186,"vega":0.04699030902365925,"rho":-0.0115361219519848,"breakevenPct":6.014392568661053},{"delta":0.3,"premium":0.756097293740916,"strike":51.24877834992733,"iv":0.259066954278894,"gamma":0.09080352247104459,"theta":-0.021081376310107102,"vega":0.0513717898057894,"rho":-0.013824294274385066,"breakevenPct":4.622816289787659},{"delta":0.35,"premium":0.8388036743120408,"strike":51.910429394496326,"iv":0.23203058172888585,"gamma":0.10775443408712054,"theta":-0.019778013768045694,"vega":0.05486962013128002,"rho":-0.01610765591868541,"breakevenPct":3.5292298447595636},{"delta":0.4,"premium":0.9773313569370288,"strike":52.36380387696294,"iv":0.2230333466065239,"gamma":0.11625231748601493,"theta":-0.019564619624196398,"vega":0.056455235465932355,"rho":-0.01830906850802945,"breakevenPct":2.9345060067512065},{"delta":0.45,"premium":1.1245989780104224,"strike":52.784568508601204,"iv":0.21686049832178586,"gamma":0.12342671068309499,"theta":-0.01952188177750566,"vega":0.05774145539587127,"rho":-0.020497650337970352,"breakevenPct":2.41788906197434},{"delta":0.5,"premium":1.2930587337909991,"strike":53.186117467582,"iv":0.21172715484363083,"gamma":0.127472234935164,"theta":-0.018997482837528605,"vega":0.05802776506483601,"rho":-0.022699142403390098,"breakevenPct":1.9775996717208184},{"delta":0.55,"premium":1.4837528604118995,"strike":53.567505720823796,"iv":0.20768443935926773,"gamma":0.1282350114416476,"theta":-0.017967734553775743,"vega":0.0572649885583524,"rho":-0.024914179633902415,"breakevenPct":1.6173916501475276},{"delta":0.6,"premium":1.6744469870327992,"strike":53.9488939740656,"iv":0.20364172387490465,"gamma":0.1289977879481312,"theta":-0.01693798627002288,"vega":0.056502212051868804,"rho":-0.027129216864414725,"breakevenPct":1.2571836285742375},{"delta":0.65,"premium":1.9429551122194515,"strike":54.35993349958437,"iv":0.20234413965087283,"gamma":0.12323308395677472,"theta":-0.01546824605153782,"vega":0.05362851205320033,"rho":-0.029365999579986455,"breakevenPct":0.9879516672366424},{"delta":0.7,"premium":2.223503740648379,"strike":54.775561097256855,"iv":0.2014713216957606,"gamma":0.11645835411471321,"theta":-0.013930423940149627,"vega":0.05042817955112219,"rho":-0.03160614707038262,"breakevenPct":0.7327968330024928},{"delta":0.75,"premium":2.743717504332756,"strike":55.39861351819757,"iv":0.21415424610051997,"gamma":0.10179826689774694,"theta":-0.0131,"vega":0.04638804159445407,"rho":-0.03398822405864122,"breakevenPct":0.5385417191824302},{"delta":0.8,"premium":3.567898832684826,"strike":56.297665369649806,"iv":0.23950680933852145,"gamma":0.07972295719844355,"theta":-0.012504669260700386,"vega":0.040905642023346296,"rho":-0.036568737575373975,"breakevenPct":0.3971164772100791},{"delta":0.85,"premium":4.385478806907377,"strike":57.218210361067506,"iv":0.2503397174254317,"gamma":0.06300313971742542,"theta":-0.009878021978021978,"vega":0.03393061224489796,"rho":-0.039186249246857686,"breakevenPct":0.21086636392373642},{"delta":0.9,"premium":5.072471910112357,"strike":58.02247191011236,"iv":0.24338202247191004,"gamma":0.049195505617977545,"theta":-0.005513483146067414,"vega":0.02576179775280899,"rho":-0.04172717608739506,"breakevenPct":0.01888930865131303}]}},"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"}}