{"symbol":"ASA","url":"https://intraalpha.com/companies/ASA","capturedAt":"2026-10-22T06:44:54.107Z","state":"ready","quote":{"symbol":"ASA","last_price":51.5,"prev_close":52.22,"regular_close":51.5,"change":-0.72,"change_pct":-1.3788,"regular_change":-0.72,"regular_change_pct":-1.3788,"extended_change":0,"extended_change_pct":0,"bid":50.3,"ask":57.07,"bid_size":100,"ask_size":200,"volume":59470,"vwap":52.226702,"open":52.34,"high":53,"low":51.45,"close":51.5,"trade_count":608,"last_trade_at":"2026-10-21T23:00:00.003819994Z","last_quote_at":"2026-10-22T00:00:00.079941876Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:44:43.061365061-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"n/a","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:44:53.293269+00:00"},"optionObservedAt":"2026-10-21T19:45:11.924Z","bars":[{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-15T13:30:00Z","v":100,"vw":51.69},{"c":51.77,"h":51.77,"l":51.77,"n":3,"o":51.77,"t":"2026-10-15T14:00:00Z","v":106,"vw":51.77},{"c":52.785,"h":52.785,"l":52.1901,"n":2,"o":52.1901,"t":"2026-10-15T14:25:00Z","v":630,"vw":52.284529},{"c":52.34,"h":52.475,"l":52.34,"n":10,"o":52.475,"t":"2026-10-15T14:30:00Z","v":909,"vw":52.384099},{"c":52.64,"h":52.916,"l":52.64,"n":8,"o":52.64,"t":"2026-10-15T14:50:00Z","v":825,"vw":52.808746},{"c":52.83,"h":53.1428,"l":52.83,"n":5,"o":53.1428,"t":"2026-10-15T14:55:00Z","v":400,"vw":52.981538},{"c":52.74,"h":52.85,"l":52.74,"n":7,"o":52.85,"t":"2026-10-15T15:00:00Z","v":477,"vw":52.801111},{"c":53,"h":53,"l":52.93,"n":23,"o":52.93,"t":"2026-10-15T15:10:00Z","v":4587,"vw":52.989449},{"c":52.93,"h":53.385,"l":52.93,"n":15,"o":53.385,"t":"2026-10-15T15:15:00Z","v":768,"vw":53.136},{"c":53.16,"h":53.255,"l":53.09,"n":8,"o":53.09,"t":"2026-10-15T15:20:00Z","v":799,"vw":53.197143},{"c":53.07,"h":53.16,"l":53.07,"n":6,"o":53.16,"t":"2026-10-15T15:25:00Z","v":474,"vw":53.0925},{"c":53.055,"h":53.07,"l":53.055,"n":3,"o":53.07,"t":"2026-10-15T15:30:00Z","v":299,"vw":53.0625},{"c":53.01,"h":53.01,"l":52.95,"n":8,"o":52.97,"t":"2026-10-15T15:40:00Z","v":709,"vw":52.977082},{"c":52.82,"h":52.82,"l":52.53,"n":4,"o":52.53,"t":"2026-10-15T15:45:00Z","v":308,"vw":52.669423},{"c":53,"h":53,"l":53,"n":10,"o":53,"t":"2026-10-15T15:55:00Z","v":1141,"vw":53},{"c":53.11,"h":53.11,"l":52.93,"n":10,"o":52.93,"t":"2026-10-15T16:10:00Z","v":852,"vw":52.97},{"c":52.83,"h":52.93,"l":52.83,"n":12,"o":52.93,"t":"2026-10-15T16:15:00Z","v":923,"vw":52.858054},{"c":52.95,"h":52.95,"l":52.91,"n":3,"o":52.91,"t":"2026-10-15T16:20:00Z","v":299,"vw":52.93},{"c":53.02,"h":53.02,"l":53.02,"n":1,"o":53.02,"t":"2026-10-15T16:25:00Z","v":100,"vw":53.02},{"c":53.14,"h":53.14,"l":52.97,"n":5,"o":53.01,"t":"2026-10-15T16:30:00Z","v":1670,"vw":53.120392},{"c":52.97,"h":52.97,"l":52.97,"n":6,"o":52.97,"t":"2026-10-15T16:35:00Z","v":353,"vw":52.97},{"c":52.75,"h":52.96,"l":52.72,"n":6,"o":52.96,"t":"2026-10-15T16:50:00Z","v":452,"vw":52.825},{"c":52.88,"h":52.89,"l":52.88,"n":20,"o":52.89,"t":"2026-10-15T16:55:00Z","v":2348,"vw":52.881478},{"c":52.84,"h":53.125,"l":52.84,"n":5,"o":52.9,"t":"2026-10-15T17:00:00Z","v":302,"vw":52.955},{"c":53.17,"h":53.17,"l":53.17,"n":2,"o":53.17,"t":"2026-10-15T17:15:00Z","v":212,"vw":53.17},{"c":53.155,"h":53.17,"l":52.94,"n":11,"o":52.94,"t":"2026-10-15T17:20:00Z","v":745,"vw":53.062382},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-15T17:40:00Z","v":192,"vw":52.97},{"c":53.16,"h":53.16,"l":53.16,"n":1,"o":53.16,"t":"2026-10-15T17:50:00Z","v":100,"vw":53.16},{"c":53.28,"h":53.3,"l":53.07,"n":7,"o":53.07,"t":"2026-10-15T18:00:00Z","v":661,"vw":53.210164},{"c":53.275,"h":53.275,"l":53.215,"n":2,"o":53.215,"t":"2026-10-15T18:05:00Z","v":205,"vw":53.244268},{"c":53.09,"h":53.09,"l":53.09,"n":2,"o":53.09,"t":"2026-10-15T18:20:00Z","v":246,"vw":53.09},{"c":53.215,"h":53.34,"l":53.215,"n":4,"o":53.34,"t":"2026-10-15T18:25:00Z","v":228,"vw":53.275976},{"c":53.24,"h":53.24,"l":53.24,"n":1,"o":53.24,"t":"2026-10-15T18:40:00Z","v":108,"vw":53.24},{"c":53.805,"h":53.805,"l":53.27,"n":16,"o":53.27,"t":"2026-10-15T18:45:00Z","v":1750,"vw":53.500565},{"c":53.845,"h":53.845,"l":53.845,"n":3,"o":53.845,"t":"2026-10-15T18:50:00Z","v":113,"vw":53.845},{"c":53.825,"h":53.825,"l":53.825,"n":2,"o":53.825,"t":"2026-10-15T18:55:00Z","v":117,"vw":53.825},{"c":53.81,"h":54.02,"l":53.74,"n":10,"o":53.84,"t":"2026-10-15T19:20:00Z","v":1307,"vw":53.826862},{"c":54.09,"h":54.09,"l":53.98,"n":7,"o":54.02,"t":"2026-10-15T19:25:00Z","v":412,"vw":54.026013},{"c":53.62,"h":54,"l":53.62,"n":9,"o":54,"t":"2026-10-15T19:30:00Z","v":1359,"vw":53.966957},{"c":53.98,"h":53.98,"l":53.8,"n":9,"o":53.8,"t":"2026-10-15T19:35:00Z","v":1009,"vw":53.821176},{"c":53.89,"h":53.99,"l":53.76,"n":13,"o":53.99,"t":"2026-10-15T19:40:00Z","v":795,"vw":53.86},{"c":53.89,"h":53.89,"l":53.75,"n":15,"o":53.76,"t":"2026-10-15T19:45:00Z","v":967,"vw":53.838077},{"c":53.935,"h":53.935,"l":53.935,"n":5,"o":53.935,"t":"2026-10-15T19:50:00Z","v":219,"vw":53.935},{"c":53.75,"h":53.8,"l":53.75,"n":21,"o":53.8,"t":"2026-10-15T19:55:00Z","v":972,"vw":53.778504},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-10-15T20:00:00Z","v":1259,"vw":53.9},{"c":53.11,"h":53.465,"l":52.71,"n":8,"o":53.4,"t":"2026-10-16T13:30:00Z","v":1973,"vw":53.368079},{"c":53.53,"h":54.23,"l":53.365,"n":13,"o":53.7,"t":"2026-10-16T13:40:00Z","v":1834,"vw":53.666121},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-16T13:45:00Z","v":100,"vw":54.5},{"c":54.5,"h":54.5,"l":54.46,"n":14,"o":54.46,"t":"2026-10-16T13:50:00Z","v":1232,"vw":54.493649},{"c":54.5,"h":54.75,"l":54.5,"n":39,"o":54.5,"t":"2026-10-16T14:00:00Z","v":3224,"vw":54.510927},{"c":54.5,"h":54.75,"l":54.5,"n":2,"o":54.75,"t":"2026-10-16T14:15:00Z","v":1249,"vw":54.703763},{"c":53.89,"h":54.5001,"l":53.89,"n":18,"o":54.5,"t":"2026-10-16T14:20:00Z","v":1692,"vw":54.454315},{"c":53.86,"h":53.87,"l":53.75,"n":11,"o":53.75,"t":"2026-10-16T14:50:00Z","v":1853,"vw":53.763529},{"c":53.62,"h":53.91,"l":53.6,"n":20,"o":53.87,"t":"2026-10-16T15:05:00Z","v":1782,"vw":53.77802},{"c":53.19,"h":53.68,"l":52.48,"n":52,"o":53.68,"t":"2026-10-16T15:10:00Z","v":6694,"vw":53.162586},{"c":52.58,"h":53.14,"l":52.58,"n":10,"o":53.14,"t":"2026-10-16T15:45:00Z","v":754,"vw":52.758092},{"c":52.975,"h":53.13,"l":52.58,"n":9,"o":52.58,"t":"2026-10-16T15:50:00Z","v":1770,"vw":52.716054},{"c":52.925,"h":52.925,"l":52.47,"n":12,"o":52.59,"t":"2026-10-16T15:55:00Z","v":1331,"vw":52.591082},{"c":52.47,"h":52.47,"l":52.47,"n":9,"o":52.47,"t":"2026-10-16T16:05:00Z","v":607,"vw":52.47},{"c":52.1001,"h":52.1001,"l":52,"n":15,"o":52.1,"t":"2026-10-16T16:20:00Z","v":1146,"vw":52.081788},{"c":51.7401,"h":51.7401,"l":51.72,"n":7,"o":51.72,"t":"2026-10-16T16:35:00Z","v":1555,"vw":51.728246},{"c":51.91,"h":51.91,"l":51.91,"n":1,"o":51.91,"t":"2026-10-16T16:40:00Z","v":100,"vw":51.91},{"c":51.62,"h":51.76,"l":51.62,"n":10,"o":51.76,"t":"2026-10-16T17:25:00Z","v":897,"vw":51.737085},{"c":51.856,"h":51.9,"l":51.856,"n":8,"o":51.9,"t":"2026-10-16T17:30:00Z","v":579,"vw":51.88},{"c":51.91,"h":51.91,"l":51.91,"n":9,"o":51.91,"t":"2026-10-16T17:40:00Z","v":1819,"vw":51.91},{"c":51.755,"h":51.755,"l":51.755,"n":2,"o":51.755,"t":"2026-10-16T18:00:00Z","v":150,"vw":51.755},{"c":51.755,"h":51.755,"l":51.755,"n":3,"o":51.755,"t":"2026-10-16T18:05:00Z","v":300,"vw":51.755},{"c":51.91,"h":52.18,"l":51.85,"n":16,"o":51.85,"t":"2026-10-16T18:15:00Z","v":11109,"vw":51.910818},{"c":52.055,"h":52.055,"l":52.055,"n":1,"o":52.055,"t":"2026-10-16T18:25:00Z","v":225,"vw":52.055},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-16T18:45:00Z","v":200,"vw":51.93},{"c":52.17,"h":52.17,"l":52.17,"n":3,"o":52.17,"t":"2026-10-16T19:15:00Z","v":1138,"vw":52.17},{"c":52.3,"h":52.3,"l":52.18,"n":13,"o":52.18,"t":"2026-10-16T19:20:00Z","v":2207,"vw":52.286443},{"c":52.365,"h":52.49,"l":52.365,"n":6,"o":52.49,"t":"2026-10-16T19:25:00Z","v":420,"vw":52.406667},{"c":52.4,"h":52.4,"l":52.4,"n":4,"o":52.4,"t":"2026-10-16T19:30:00Z","v":138,"vw":52.4},{"c":52.42,"h":52.42,"l":52.42,"n":1,"o":52.42,"t":"2026-10-16T19:35:00Z","v":100,"vw":52.42},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-10-16T19:45:00Z","v":105,"vw":52.34},{"c":52.5,"h":52.5,"l":52.29,"n":38,"o":52.32,"t":"2026-10-16T19:50:00Z","v":2667,"vw":52.46178},{"c":52.33,"h":52.495,"l":52.33,"n":8,"o":52.4691,"t":"2026-10-16T19:55:00Z","v":491,"vw":52.43322},{"c":52.4,"h":52.4,"l":52.4,"n":3,"o":52.4,"t":"2026-10-16T20:00:00Z","v":331,"vw":52.4},{"c":52,"h":52.19,"l":51.92,"n":22,"o":51.92,"t":"2026-10-19T13:30:00Z","v":2964,"vw":52.018006},{"c":52.09,"h":52.18,"l":52.09,"n":11,"o":52.18,"t":"2026-10-19T13:35:00Z","v":1078,"vw":52.12},{"c":52.58,"h":52.58,"l":52.58,"n":2,"o":52.58,"t":"2026-10-19T13:40:00Z","v":140,"vw":52.58},{"c":52.42,"h":52.5,"l":52.42,"n":11,"o":52.45,"t":"2026-10-19T14:00:00Z","v":3044,"vw":52.489738},{"c":52.1,"h":52.1,"l":52.1,"n":2,"o":52.1,"t":"2026-10-19T14:05:00Z","v":101,"vw":52.1},{"c":52.912,"h":52.912,"l":52.912,"n":1,"o":52.912,"t":"2026-10-19T14:10:00Z","v":800,"vw":52.912},{"c":52.9,"h":52.9,"l":52.68,"n":9,"o":52.68,"t":"2026-10-19T14:25:00Z","v":624,"vw":52.845},{"c":52.9,"h":52.9,"l":52.87,"n":4,"o":52.87,"t":"2026-10-19T14:30:00Z","v":431,"vw":52.8925},{"c":52.75,"h":52.75,"l":52.7,"n":4,"o":52.7,"t":"2026-10-19T14:50:00Z","v":605,"vw":52.738333},{"c":52.515,"h":52.515,"l":52.515,"n":4,"o":52.515,"t":"2026-10-19T15:05:00Z","v":272,"vw":52.515},{"c":52.515,"h":52.515,"l":52.515,"n":5,"o":52.515,"t":"2026-10-19T15:15:00Z","v":265,"vw":52.515},{"c":51.8401,"h":51.8401,"l":51.8401,"n":1,"o":51.8401,"t":"2026-10-19T15:20:00Z","v":500,"vw":51.8401},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-19T15:30:00Z","v":300,"vw":52.3},{"c":52.3,"h":52.3,"l":52.3,"n":4,"o":52.3,"t":"2026-10-19T15:35:00Z","v":579,"vw":52.3},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-19T15:45:00Z","v":200,"vw":52.3},{"c":52.3,"h":52.3,"l":52.3,"n":4,"o":52.3,"t":"2026-10-19T15:50:00Z","v":274,"vw":52.3},{"c":52.755,"h":52.755,"l":52.755,"n":1,"o":52.755,"t":"2026-10-19T15:55:00Z","v":300,"vw":52.755},{"c":52.745,"h":52.745,"l":52.745,"n":1,"o":52.745,"t":"2026-10-19T17:00:00Z","v":100,"vw":52.745},{"c":52.796,"h":52.796,"l":52.796,"n":1,"o":52.796,"t":"2026-10-19T17:35:00Z","v":492,"vw":52.796},{"c":52.665,"h":52.76,"l":52.57,"n":10,"o":52.76,"t":"2026-10-19T17:40:00Z","v":813,"vw":52.7025},{"c":52.66,"h":52.66,"l":52.66,"n":1,"o":52.66,"t":"2026-10-19T17:45:00Z","v":100,"vw":52.66},{"c":52.6,"h":52.6,"l":52.6,"n":3,"o":52.6,"t":"2026-10-19T17:50:00Z","v":561,"vw":52.6},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-10-19T17:55:00Z","v":100,"vw":52.57},{"c":52.38,"h":52.42,"l":52.38,"n":8,"o":52.41,"t":"2026-10-19T18:00:00Z","v":615,"vw":52.406},{"c":52.58,"h":52.58,"l":52.58,"n":2,"o":52.58,"t":"2026-10-19T18:25:00Z","v":150,"vw":52.58},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-19T18:50:00Z","v":173,"vw":52.66},{"c":52.48,"h":52.536,"l":52.48,"n":15,"o":52.536,"t":"2026-10-19T19:50:00Z","v":788,"vw":52.508667},{"c":52.4988,"h":52.4988,"l":52.4988,"n":4,"o":52.4988,"t":"2026-10-19T19:55:00Z","v":265,"vw":52.4988},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-10-19T20:00:00Z","v":123,"vw":52.52},{"c":51.61,"h":51.815,"l":51.61,"n":3,"o":51.815,"t":"2026-10-20T13:30:00Z","v":300,"vw":51.741667},{"c":51.9825,"h":51.9825,"l":51.9825,"n":1,"o":51.9825,"t":"2026-10-20T13:35:00Z","v":100,"vw":51.9825},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-20T13:40:00Z","v":100,"vw":52.46},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-20T13:50:00Z","v":300,"vw":52.08},{"c":52.945,"h":52.945,"l":52.945,"n":1,"o":52.945,"t":"2026-10-20T14:25:00Z","v":100,"vw":52.945},{"c":52.8101,"h":52.8101,"l":52.8101,"n":1,"o":52.8101,"t":"2026-10-20T14:35:00Z","v":750,"vw":52.8101},{"c":53.24,"h":53.24,"l":53.24,"n":2,"o":53.24,"t":"2026-10-20T14:40:00Z","v":102,"vw":53.24},{"c":52.67,"h":52.75,"l":52.67,"n":3,"o":52.75,"t":"2026-10-20T14:55:00Z","v":505,"vw":52.714444},{"c":53.1,"h":53.1,"l":53.1,"n":2,"o":53.1,"t":"2026-10-20T15:05:00Z","v":102,"vw":53.1},{"c":52.1918,"h":53.1,"l":52.1918,"n":14,"o":53.1,"t":"2026-10-20T15:10:00Z","v":907,"vw":52.831377},{"c":52.0801,"h":52.0801,"l":52.0801,"n":1,"o":52.0801,"t":"2026-10-20T15:30:00Z","v":150,"vw":52.0801},{"c":52.2254,"h":52.2254,"l":52.2254,"n":1,"o":52.2254,"t":"2026-10-20T15:35:00Z","v":150,"vw":52.2254},{"c":52.34,"h":52.4411,"l":52.34,"n":4,"o":52.4411,"t":"2026-10-20T16:00:00Z","v":502,"vw":52.40066},{"c":52.43,"h":52.43,"l":52.43,"n":1,"o":52.43,"t":"2026-10-20T16:05:00Z","v":750,"vw":52.43},{"c":52.4,"h":52.4,"l":52.395,"n":2,"o":52.395,"t":"2026-10-20T16:10:00Z","v":200,"vw":52.3975},{"c":52.34,"h":52.34,"l":52.34,"n":3,"o":52.34,"t":"2026-10-20T16:15:00Z","v":300,"vw":52.34},{"c":52.38,"h":52.38,"l":52.34,"n":2,"o":52.34,"t":"2026-10-20T16:25:00Z","v":275,"vw":52.354545},{"c":52.466,"h":52.466,"l":52.466,"n":1,"o":52.466,"t":"2026-10-20T16:30:00Z","v":100,"vw":52.466},{"c":51.97,"h":52.07,"l":51.97,"n":24,"o":52.07,"t":"2026-10-20T16:35:00Z","v":2002,"vw":52.008235},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-10-20T16:40:00Z","v":170,"vw":52.44},{"c":52.165,"h":52.25,"l":51.56,"n":49,"o":51.82,"t":"2026-10-20T17:10:00Z","v":6519,"vw":51.825034},{"c":52.225,"h":52.225,"l":52.225,"n":1,"o":52.225,"t":"2026-10-20T17:15:00Z","v":100,"vw":52.225},{"c":51.88,"h":52.275,"l":51.88,"n":4,"o":52.275,"t":"2026-10-20T17:25:00Z","v":750,"vw":52.218571},{"c":52.6403,"h":52.6403,"l":52.6403,"n":2,"o":52.6403,"t":"2026-10-20T17:30:00Z","v":340,"vw":52.6403},{"c":52.385,"h":52.385,"l":52.385,"n":2,"o":52.385,"t":"2026-10-20T17:40:00Z","v":200,"vw":52.385},{"c":52.395,"h":52.395,"l":52.395,"n":1,"o":52.395,"t":"2026-10-20T17:55:00Z","v":1670,"vw":52.395},{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-10-20T18:20:00Z","v":100,"vw":52.38},{"c":52.385,"h":52.385,"l":52.385,"n":2,"o":52.385,"t":"2026-10-20T18:25:00Z","v":200,"vw":52.385},{"c":52.14,"h":52.14,"l":52.14,"n":9,"o":52.14,"t":"2026-10-20T18:55:00Z","v":1747,"vw":52.14},{"c":52.14,"h":52.18,"l":52.14,"n":3,"o":52.18,"t":"2026-10-20T19:00:00Z","v":300,"vw":52.153333},{"c":52.14,"h":52.14,"l":52.14,"n":7,"o":52.14,"t":"2026-10-20T19:05:00Z","v":444,"vw":52.14},{"c":52.15,"h":52.15,"l":52.15,"n":2,"o":52.15,"t":"2026-10-20T19:10:00Z","v":200,"vw":52.15},{"c":52.29,"h":52.29,"l":52.29,"n":9,"o":52.29,"t":"2026-10-20T19:25:00Z","v":1300,"vw":52.29},{"c":52.31,"h":52.385,"l":52.31,"n":8,"o":52.385,"t":"2026-10-20T19:30:00Z","v":413,"vw":52.36625},{"c":52.24,"h":52.3905,"l":52.24,"n":9,"o":52.29,"t":"2026-10-20T19:35:00Z","v":1449,"vw":52.370384},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-10-20T19:50:00Z","v":212,"vw":52.21},{"c":51.83,"h":51.89,"l":51.83,"n":11,"o":51.89,"t":"2026-10-20T19:55:00Z","v":319,"vw":51.86},{"c":52.22,"h":52.22,"l":52.22,"n":5,"o":52.22,"t":"2026-10-20T20:00:00Z","v":238,"vw":52.22},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-20T20:40:00Z","v":100,"vw":51.5},{"c":52.34,"h":52.34,"l":52.34,"n":1,"o":52.34,"t":"2026-10-21T13:30:00Z","v":370,"vw":52.34},{"c":52.27,"h":52.27,"l":52.27,"n":1,"o":52.27,"t":"2026-10-21T13:35:00Z","v":100,"vw":52.27},{"c":52.615,"h":52.615,"l":52.615,"n":2,"o":52.615,"t":"2026-10-21T13:40:00Z","v":101,"vw":52.615},{"c":52.6,"h":52.6,"l":52.6,"n":2,"o":52.6,"t":"2026-10-21T13:45:00Z","v":101,"vw":52.6},{"c":52.66,"h":52.94,"l":52.66,"n":15,"o":52.86,"t":"2026-10-21T13:50:00Z","v":1653,"vw":52.721201},{"c":52.67,"h":52.73,"l":52.66,"n":24,"o":52.67,"t":"2026-10-21T14:00:00Z","v":2576,"vw":52.66836},{"c":52.76,"h":52.76,"l":52.66,"n":9,"o":52.66,"t":"2026-10-21T14:05:00Z","v":981,"vw":52.713889},{"c":52.9114,"h":53,"l":52.88,"n":15,"o":52.97,"t":"2026-10-21T14:15:00Z","v":1834,"vw":52.962635},{"c":52.72,"h":52.73,"l":52.72,"n":10,"o":52.72,"t":"2026-10-21T14:25:00Z","v":1001,"vw":52.721},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-21T14:30:00Z","v":100,"vw":52.72},{"c":52.44,"h":52.6,"l":52.44,"n":16,"o":52.44,"t":"2026-10-21T14:35:00Z","v":3160,"vw":52.447897},{"c":52.44,"h":52.44,"l":52.44,"n":3,"o":52.44,"t":"2026-10-21T14:40:00Z","v":230,"vw":52.44},{"c":52.44,"h":52.44,"l":52.44,"n":4,"o":52.44,"t":"2026-10-21T14:50:00Z","v":230,"vw":52.44},{"c":52.15,"h":52.4401,"l":52,"n":126,"o":52.44,"t":"2026-10-21T15:05:00Z","v":12731,"vw":52.190034},{"c":52.12,"h":52.16,"l":51.95,"n":12,"o":52.155,"t":"2026-10-21T15:10:00Z","v":2649,"vw":52.115081},{"c":52.23,"h":52.23,"l":52.18,"n":11,"o":52.1801,"t":"2026-10-21T15:15:00Z","v":3092,"vw":52.181675},{"c":52.36,"h":52.36,"l":52.32,"n":12,"o":52.32,"t":"2026-10-21T15:20:00Z","v":2173,"vw":52.358095},{"c":52.48,"h":52.48,"l":52.48,"n":13,"o":52.48,"t":"2026-10-21T15:25:00Z","v":2356,"vw":52.48},{"c":52.4901,"h":52.745,"l":52.425,"n":3,"o":52.425,"t":"2026-10-21T15:35:00Z","v":1200,"vw":52.505917},{"c":52.43,"h":52.43,"l":52.17,"n":8,"o":52.43,"t":"2026-10-21T15:40:00Z","v":687,"vw":52.306667},{"c":52.73,"h":53,"l":52.445,"n":7,"o":52.445,"t":"2026-10-21T15:45:00Z","v":1560,"vw":52.734022},{"c":52.3601,"h":52.3601,"l":52.3601,"n":1,"o":52.3601,"t":"2026-10-21T16:00:00Z","v":615,"vw":52.3601},{"c":52.665,"h":52.665,"l":52.665,"n":1,"o":52.665,"t":"2026-10-21T16:05:00Z","v":110,"vw":52.665},{"c":52.401,"h":52.401,"l":52.401,"n":1,"o":52.401,"t":"2026-10-21T16:15:00Z","v":115,"vw":52.401},{"c":52.13,"h":52.4101,"l":52.13,"n":9,"o":52.41,"t":"2026-10-21T16:20:00Z","v":845,"vw":52.255114},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-10-21T16:25:00Z","v":100,"vw":51.93},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-21T16:35:00Z","v":100,"vw":52.3},{"c":51.945,"h":52.06,"l":51.82,"n":30,"o":52.06,"t":"2026-10-21T16:45:00Z","v":4600,"vw":51.944651},{"c":51.56,"h":51.57,"l":51.45,"n":18,"o":51.57,"t":"2026-10-21T16:55:00Z","v":2000,"vw":51.496138},{"c":51.47,"h":51.49,"l":51.47,"n":5,"o":51.49,"t":"2026-10-21T17:10:00Z","v":339,"vw":51.47823},{"c":52.5738,"h":52.5738,"l":52.5738,"n":1,"o":52.5738,"t":"2026-10-21T17:15:00Z","v":225,"vw":52.5738},{"c":51.77,"h":52.9899,"l":51.77,"n":10,"o":52.9899,"t":"2026-10-21T17:30:00Z","v":658,"vw":52.733079},{"c":51.5722,"h":51.5722,"l":51.5722,"n":6,"o":51.5722,"t":"2026-10-21T17:35:00Z","v":336,"vw":51.5722},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-21T17:40:00Z","v":199,"vw":51.8},{"c":51.91,"h":51.92,"l":51.725,"n":10,"o":51.725,"t":"2026-10-21T17:50:00Z","v":745,"vw":51.843},{"c":52.345,"h":52.345,"l":52.345,"n":1,"o":52.345,"t":"2026-10-21T17:55:00Z","v":100,"vw":52.345},{"c":52.275,"h":52.275,"l":52.275,"n":1,"o":52.275,"t":"2026-10-21T18:00:00Z","v":100,"vw":52.275},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-21T18:05:00Z","v":101,"vw":51.75},{"c":52.345,"h":52.345,"l":52.345,"n":2,"o":52.345,"t":"2026-10-21T18:15:00Z","v":191,"vw":52.345},{"c":51.91,"h":52.34,"l":51.756,"n":12,"o":52.34,"t":"2026-10-21T18:25:00Z","v":615,"vw":51.989544},{"c":52.33,"h":52.33,"l":51.86,"n":8,"o":51.86,"t":"2026-10-21T18:30:00Z","v":414,"vw":51.985333},{"c":52.285,"h":52.285,"l":52.285,"n":1,"o":52.285,"t":"2026-10-21T18:35:00Z","v":100,"vw":52.285},{"c":52.205,"h":52.205,"l":52.205,"n":4,"o":52.205,"t":"2026-10-21T18:40:00Z","v":260,"vw":52.205},{"c":52.24,"h":52.24,"l":52.24,"n":2,"o":52.24,"t":"2026-10-21T18:55:00Z","v":120,"vw":52.24},{"c":51.8,"h":51.9,"l":51.8,"n":7,"o":51.9,"t":"2026-10-21T19:00:00Z","v":332,"vw":51.85},{"c":52.09,"h":52.09,"l":52.09,"n":1,"o":52.09,"t":"2026-10-21T19:05:00Z","v":120,"vw":52.09},{"c":51.47,"h":52.12,"l":51.47,"n":30,"o":52.12,"t":"2026-10-21T19:40:00Z","v":4278,"vw":51.63791},{"c":51.5,"h":51.5,"l":51.5,"n":19,"o":51.5,"t":"2026-10-21T19:55:00Z","v":613,"vw":51.5},{"c":51.5,"h":51.5,"l":51.5,"n":3,"o":51.5,"t":"2026-10-21T20:00:00Z","v":225,"vw":51.5}],"history":[{"c":22.21,"h":22.66,"l":22.21,"n":439,"o":22.43,"t":"2024-10-21T04:00:00Z","v":74650,"vw":22.369589},{"c":22.67,"h":22.7785,"l":22.427,"n":625,"o":22.49,"t":"2024-10-22T04:00:00Z","v":71432,"vw":22.69261},{"c":22.35,"h":22.6,"l":22.25,"n":823,"o":22.59,"t":"2024-10-23T04:00:00Z","v":92976,"vw":22.343849},{"c":22.33,"h":22.5,"l":22.01,"n":652,"o":22.45,"t":"2024-10-24T04:00:00Z","v":59876,"vw":22.253426},{"c":22.21,"h":22.3399,"l":22.0912,"n":158,"o":22.25,"t":"2024-10-25T04:00:00Z","v":27078,"vw":22.224333},{"c":22.25,"h":22.32,"l":22.13,"n":247,"o":22.22,"t":"2024-10-28T04:00:00Z","v":29052,"vw":22.227418},{"c":22.41,"h":22.5,"l":22.1,"n":201,"o":22.25,"t":"2024-10-29T04:00:00Z","v":29689,"vw":22.355237},{"c":22.12,"h":22.32,"l":21.93,"n":339,"o":22.32,"t":"2024-10-30T04:00:00Z","v":32894,"vw":22.111456},{"c":21.97,"h":22.01,"l":21.61,"n":641,"o":21.9,"t":"2024-10-31T04:00:00Z","v":68291,"vw":21.838033},{"c":21.96,"h":22.1,"l":21.92,"n":865,"o":22,"t":"2024-11-01T04:00:00Z","v":102936,"vw":22.037652},{"c":21.92,"h":22.1,"l":21.91,"n":177,"o":22.02,"t":"2024-11-04T05:00:00Z","v":16392,"vw":21.995466},{"c":21.95,"h":22.1,"l":21.94,"n":240,"o":21.97,"t":"2024-11-05T05:00:00Z","v":25388,"vw":21.976784},{"c":21.25,"h":21.56,"l":21.02,"n":594,"o":21.02,"t":"2024-11-06T05:00:00Z","v":99121,"vw":21.335574},{"c":21.67,"h":21.7056,"l":21.2801,"n":570,"o":21.3,"t":"2024-11-07T05:00:00Z","v":74626,"vw":21.411372},{"c":21.5,"h":21.6,"l":21.21,"n":528,"o":21.6,"t":"2024-11-08T05:00:00Z","v":52518,"vw":21.340049},{"c":20.35,"h":20.92,"l":20.35,"n":1008,"o":20.92,"t":"2024-11-11T05:00:00Z","v":131800,"vw":20.584716},{"c":20.1,"h":20.31,"l":19.9,"n":750,"o":20.15,"t":"2024-11-12T05:00:00Z","v":112986,"vw":20.070784},{"c":19.59,"h":20.21,"l":19.55,"n":620,"o":20.15,"t":"2024-11-13T05:00:00Z","v":75734,"vw":19.816428},{"c":19.53,"h":19.7533,"l":19.43,"n":596,"o":19.43,"t":"2024-11-14T05:00:00Z","v":77502,"vw":19.624878},{"c":19.47,"h":20.01,"l":19.45,"n":437,"o":19.52,"t":"2024-11-15T05:00:00Z","v":44900,"vw":19.635878},{"c":20.14,"h":20.71,"l":19.85,"n":329,"o":19.85,"t":"2024-11-18T05:00:00Z","v":37955,"vw":20.194588},{"c":20.17,"h":20.35,"l":20.1,"n":388,"o":20.29,"t":"2024-11-19T05:00:00Z","v":45526,"vw":20.187493},{"c":19.97,"h":20.1355,"l":19.935,"n":219,"o":20,"t":"2024-11-20T05:00:00Z","v":23388,"vw":20.006693},{"c":20,"h":20.13,"l":19.88,"n":309,"o":20.05,"t":"2024-11-21T05:00:00Z","v":53824,"vw":19.983144},{"c":20.11,"h":20.5,"l":19.97,"n":501,"o":20.06,"t":"2024-11-22T05:00:00Z","v":73585,"vw":20.093332},{"c":19.76,"h":19.85,"l":19.41,"n":281,"o":19.81,"t":"2024-11-25T05:00:00Z","v":28098,"vw":19.74666},{"c":19.95,"h":20.03,"l":19.6786,"n":632,"o":19.82,"t":"2024-11-26T05:00:00Z","v":63906,"vw":19.855623},{"c":20.3,"h":20.49,"l":20.0754,"n":246,"o":20.11,"t":"2024-11-27T05:00:00Z","v":27092,"vw":20.345176},{"c":20.39,"h":20.4993,"l":20.355,"n":166,"o":20.49,"t":"2024-11-29T05:00:00Z","v":18629,"vw":20.425941},{"c":20.08,"h":20.37,"l":20.05,"n":532,"o":20.37,"t":"2024-12-02T05:00:00Z","v":46463,"vw":20.146629},{"c":20.12,"h":20.63,"l":20.06,"n":501,"o":20.06,"t":"2024-12-03T05:00:00Z","v":89763,"vw":20.408785},{"c":20.34,"h":20.59,"l":20.17,"n":335,"o":20.22,"t":"2024-12-04T05:00:00Z","v":36624,"vw":20.307526},{"c":20.62,"h":20.75,"l":20.17,"n":678,"o":20.34,"t":"2024-12-05T05:00:00Z","v":72475,"vw":20.466743},{"c":20.64,"h":20.77,"l":20.47,"n":629,"o":20.77,"t":"2024-12-06T05:00:00Z","v":66519,"vw":20.621771},{"c":21.16,"h":21.47,"l":20.98,"n":313,"o":20.98,"t":"2024-12-09T05:00:00Z","v":40364,"vw":21.237982},{"c":21.2,"h":21.4559,"l":21.1395,"n":168,"o":21.39,"t":"2024-12-10T05:00:00Z","v":28623,"vw":21.296785},{"c":21.61,"h":21.9523,"l":20.748,"n":545,"o":21.24,"t":"2024-12-11T05:00:00Z","v":70970,"vw":21.630382},{"c":20.82,"h":21.65,"l":20.8099,"n":223,"o":21.42,"t":"2024-12-12T05:00:00Z","v":20259,"vw":21.026387},{"c":20.71,"h":20.88,"l":20.445,"n":334,"o":20.74,"t":"2024-12-13T05:00:00Z","v":49534,"vw":20.616657},{"c":20.26,"h":20.71,"l":20.2399,"n":190,"o":20.65,"t":"2024-12-16T05:00:00Z","v":23196,"vw":20.413312},{"c":20.28,"h":20.37,"l":19.92,"n":503,"o":20.17,"t":"2024-12-17T05:00:00Z","v":59571,"vw":20.192041},{"c":19.4,"h":20.44,"l":19.37,"n":328,"o":20.28,"t":"2024-12-18T05:00:00Z","v":48241,"vw":19.67208},{"c":19.6,"h":20.0685,"l":19.4645,"n":275,"o":19.59,"t":"2024-12-19T05:00:00Z","v":38036,"vw":19.687214},{"c":20,"h":20.13,"l":19.7,"n":783,"o":19.7,"t":"2024-12-20T05:00:00Z","v":182831,"vw":19.962575},{"c":20.05,"h":20.13,"l":19.72,"n":427,"o":19.96,"t":"2024-12-23T05:00:00Z","v":41931,"vw":19.994902},{"c":20.1,"h":20.29,"l":19.94,"n":114,"o":20.21,"t":"2024-12-24T05:00:00Z","v":9762,"vw":20.079366},{"c":20.32,"h":20.45,"l":20.11,"n":103,"o":20.11,"t":"2024-12-26T05:00:00Z","v":14776,"vw":20.352919},{"c":20.15,"h":20.215,"l":20.07,"n":411,"o":20.07,"t":"2024-12-27T05:00:00Z","v":58249,"vw":20.137765},{"c":20.1,"h":20.16,"l":19.98,"n":372,"o":20.12,"t":"2024-12-30T05:00:00Z","v":58547,"vw":20.040094},{"c":20.22,"h":20.4439,"l":20.125,"n":267,"o":20.24,"t":"2024-12-31T05:00:00Z","v":24604,"vw":20.301586},{"c":20.95,"h":21.08,"l":20.38,"n":192,"o":20.38,"t":"2025-01-02T05:00:00Z","v":26153,"vw":20.922691},{"c":20.8,"h":21.15,"l":20.74,"n":555,"o":21.15,"t":"2025-01-03T05:00:00Z","v":76069,"vw":20.972851},{"c":20.96,"h":21.18,"l":20.63,"n":547,"o":21,"t":"2025-01-06T05:00:00Z","v":88962,"vw":20.983134},{"c":21.18,"h":21.65,"l":20.981,"n":592,"o":21.04,"t":"2025-01-07T05:00:00Z","v":82022,"vw":21.193827},{"c":21.77,"h":21.86,"l":21.3,"n":490,"o":21.5,"t":"2025-01-08T05:00:00Z","v":59209,"vw":21.649555},{"c":21.77,"h":22.445,"l":21.73,"n":605,"o":21.96,"t":"2025-01-10T05:00:00Z","v":95320,"vw":22.049715},{"c":21.85,"h":21.85,"l":21.17,"n":687,"o":21.56,"t":"2025-01-13T05:00:00Z","v":103056,"vw":21.509731},{"c":22.02,"h":22.2,"l":21.64,"n":391,"o":21.86,"t":"2025-01-14T05:00:00Z","v":73333,"vw":21.98136},{"c":21.94,"h":22.33,"l":21.8,"n":247,"o":22.3,"t":"2025-01-15T05:00:00Z","v":20073,"vw":21.964862},{"c":21.83,"h":22.17,"l":21.83,"n":503,"o":22.03,"t":"2025-01-16T05:00:00Z","v":67429,"vw":21.989208},{"c":21.81,"h":21.875,"l":21.5701,"n":339,"o":21.77,"t":"2025-01-17T05:00:00Z","v":43581,"vw":21.792929},{"c":21.94,"h":22.1188,"l":21.81,"n":405,"o":21.81,"t":"2025-01-21T05:00:00Z","v":65911,"vw":21.965724},{"c":22.05,"h":22.085,"l":21.84,"n":917,"o":21.9,"t":"2025-01-22T05:00:00Z","v":165755,"vw":22.005693},{"c":22.08,"h":22.12,"l":21.92,"n":733,"o":21.92,"t":"2025-01-23T05:00:00Z","v":91623,"vw":22.021397},{"c":22.71,"h":22.85,"l":22.1,"n":883,"o":22.1,"t":"2025-01-24T05:00:00Z","v":125523,"vw":22.62755},{"c":22.26,"h":22.5,"l":22.17,"n":629,"o":22.5,"t":"2025-01-27T05:00:00Z","v":87731,"vw":22.291802},{"c":22.69,"h":22.813,"l":22.38,"n":274,"o":22.5,"t":"2025-01-28T05:00:00Z","v":88109,"vw":22.623735},{"c":22.7,"h":22.72,"l":22.53,"n":582,"o":22.53,"t":"2025-01-29T05:00:00Z","v":56594,"vw":22.638326},{"c":23.58,"h":23.7899,"l":22.7455,"n":718,"o":22.8,"t":"2025-01-30T05:00:00Z","v":76980,"vw":23.468488},{"c":23.39,"h":23.67,"l":23.1,"n":320,"o":23.58,"t":"2025-01-31T05:00:00Z","v":42054,"vw":23.488586},{"c":24.03,"h":24.31,"l":22.71,"n":1014,"o":22.8,"t":"2025-02-03T05:00:00Z","v":107376,"vw":23.810411},{"c":24.26,"h":24.48,"l":24,"n":334,"o":24.05,"t":"2025-02-04T05:00:00Z","v":41427,"vw":24.258429},{"c":25.14,"h":25.71,"l":24.2,"n":1041,"o":24.57,"t":"2025-02-05T05:00:00Z","v":79304,"vw":25.158558},{"c":25.18,"h":25.49,"l":24.682,"n":1137,"o":25.39,"t":"2025-02-06T05:00:00Z","v":110564,"vw":24.954651},{"c":25.36,"h":25.74,"l":25,"n":1483,"o":25.31,"t":"2025-02-07T05:00:00Z","v":111511,"vw":25.445472},{"c":26.32,"h":26.8,"l":25.58,"n":783,"o":25.73,"t":"2025-02-10T05:00:00Z","v":67152,"vw":26.268189},{"c":25.69,"h":26.3084,"l":25.6534,"n":847,"o":26.08,"t":"2025-02-11T05:00:00Z","v":49769,"vw":25.911143},{"c":26.55,"h":26.65,"l":25.2101,"n":644,"o":25.57,"t":"2025-02-12T05:00:00Z","v":89449,"vw":26.221479},{"c":26.19,"h":26.625,"l":25.73,"n":633,"o":26.61,"t":"2025-02-13T05:00:00Z","v":53511,"vw":26.148226},{"c":25.4,"h":26.75,"l":25.4,"n":440,"o":26.36,"t":"2025-02-14T05:00:00Z","v":51694,"vw":25.901496},{"c":25.59,"h":25.75,"l":25.34,"n":897,"o":25.48,"t":"2025-02-18T05:00:00Z","v":85980,"vw":25.525072},{"c":25.55,"h":25.65,"l":25.3097,"n":342,"o":25.52,"t":"2025-02-19T05:00:00Z","v":39834,"vw":25.488518},{"c":25.83,"h":26.3653,"l":25.4,"n":637,"o":25.4,"t":"2025-02-20T05:00:00Z","v":46663,"vw":25.887033},{"c":25.08,"h":26.0699,"l":25,"n":653,"o":25.92,"t":"2025-02-21T05:00:00Z","v":38451,"vw":25.46517},{"c":25.02,"h":25.16,"l":24.77,"n":262,"o":25,"t":"2025-02-24T05:00:00Z","v":25772,"vw":24.974604},{"c":24.32,"h":24.9325,"l":23.93,"n":363,"o":24.71,"t":"2025-02-25T05:00:00Z","v":47035,"vw":24.311511},{"c":24.87,"h":24.99,"l":24.2608,"n":421,"o":24.32,"t":"2025-02-26T05:00:00Z","v":27047,"vw":24.709312},{"c":24.48,"h":25.87,"l":24.04,"n":856,"o":24.81,"t":"2025-02-27T05:00:00Z","v":85811,"vw":24.522738},{"c":24.41,"h":24.48,"l":24.0393,"n":333,"o":24.23,"t":"2025-02-28T05:00:00Z","v":29809,"vw":24.324839},{"c":24.71,"h":25.57,"l":24.59,"n":404,"o":24.81,"t":"2025-03-03T05:00:00Z","v":34695,"vw":25.010575},{"c":25.01,"h":25.25,"l":24.41,"n":271,"o":24.98,"t":"2025-03-04T05:00:00Z","v":22603,"vw":24.961984},{"c":25.54,"h":25.74,"l":24.78,"n":470,"o":24.99,"t":"2025-03-05T05:00:00Z","v":55780,"vw":25.390397},{"c":25.35,"h":25.8,"l":25.0578,"n":161,"o":25.54,"t":"2025-03-06T05:00:00Z","v":19648,"vw":25.5406},{"c":25.79,"h":26.02,"l":25.39,"n":293,"o":25.48,"t":"2025-03-07T05:00:00Z","v":27628,"vw":25.756719},{"c":24.57,"h":25.75,"l":24.57,"n":406,"o":25.75,"t":"2025-03-10T04:00:00Z","v":62975,"vw":25.165203},{"c":25.58,"h":25.9999,"l":24.84,"n":538,"o":24.85,"t":"2025-03-11T04:00:00Z","v":76370,"vw":25.44831},{"c":25.92,"h":26.21,"l":25.35,"n":339,"o":25.54,"t":"2025-03-12T04:00:00Z","v":46238,"vw":25.764025},{"c":26.65,"h":26.75,"l":25.92,"n":452,"o":25.92,"t":"2025-03-13T04:00:00Z","v":42575,"vw":26.490126},{"c":26.85,"h":27.15,"l":26.67,"n":291,"o":27.15,"t":"2025-03-14T04:00:00Z","v":33681,"vw":26.890765},{"c":28.2,"h":28.4,"l":27.005,"n":679,"o":27.05,"t":"2025-03-17T04:00:00Z","v":77303,"vw":27.895102},{"c":28.36,"h":28.9,"l":28.2,"n":524,"o":28.87,"t":"2025-03-18T04:00:00Z","v":71045,"vw":28.578142},{"c":28.45,"h":28.7772,"l":28.21,"n":245,"o":28.39,"t":"2025-03-19T04:00:00Z","v":34482,"vw":28.447512},{"c":28.57,"h":28.7118,"l":28.1,"n":233,"o":28.1,"t":"2025-03-20T04:00:00Z","v":25449,"vw":28.470887},{"c":28.23,"h":28.53,"l":27.83,"n":195,"o":28.45,"t":"2025-03-21T04:00:00Z","v":34060,"vw":28.130142},{"c":27.99,"h":28.5,"l":27.6,"n":272,"o":28.09,"t":"2025-03-24T04:00:00Z","v":27188,"vw":28.089694},{"c":26.93,"h":28.9899,"l":26.93,"n":301,"o":28.17,"t":"2025-03-25T04:00:00Z","v":40975,"vw":28.392189},{"c":27.93,"h":28.6939,"l":27.6,"n":660,"o":27.7,"t":"2025-03-26T04:00:00Z","v":67864,"vw":28.092525},{"c":28.61,"h":28.6551,"l":28,"n":457,"o":28.2,"t":"2025-03-27T04:00:00Z","v":35240,"vw":28.443631},{"c":30.01,"h":30.35,"l":28.2,"n":1715,"o":28.73,"t":"2025-03-28T04:00:00Z","v":185341,"vw":29.402038},{"c":30.14,"h":30.99,"l":29.4001,"n":1335,"o":30.21,"t":"2025-03-31T04:00:00Z","v":124340,"vw":30.42959},{"c":29.27,"h":30.5698,"l":28.97,"n":519,"o":30.14,"t":"2025-04-01T04:00:00Z","v":57776,"vw":29.520639},{"c":28.1,"h":29.56,"l":27.89,"n":644,"o":28.85,"t":"2025-04-02T04:00:00Z","v":74677,"vw":28.476506},{"c":27.48,"h":28.6,"l":27.01,"n":774,"o":27.12,"t":"2025-04-03T04:00:00Z","v":104693,"vw":27.907235},{"c":25.07,"h":27.2224,"l":24.91,"n":666,"o":26.73,"t":"2025-04-04T04:00:00Z","v":95983,"vw":25.507444},{"c":24.52,"h":25.5689,"l":24,"n":448,"o":24.4,"t":"2025-04-07T04:00:00Z","v":72157,"vw":24.893793},{"c":24.28,"h":25.5737,"l":24.15,"n":403,"o":25.09,"t":"2025-04-08T04:00:00Z","v":54263,"vw":24.779052},{"c":26.42,"h":26.7646,"l":24.96,"n":756,"o":24.96,"t":"2025-04-09T04:00:00Z","v":85916,"vw":25.889867},{"c":27.81,"h":28.4,"l":26.165,"n":624,"o":26.57,"t":"2025-04-10T04:00:00Z","v":72521,"vw":27.728285},{"c":29.45,"h":29.8099,"l":28.4,"n":1044,"o":28.5,"t":"2025-04-11T04:00:00Z","v":101465,"vw":29.325929},{"c":29.79,"h":29.98,"l":29.2,"n":640,"o":29.2,"t":"2025-04-14T04:00:00Z","v":45307,"vw":29.71891},{"c":30.4,"h":30.56,"l":29.7,"n":694,"o":29.9,"t":"2025-04-15T04:00:00Z","v":84331,"vw":30.178039},{"c":31.22,"h":31.71,"l":30.6,"n":965,"o":31,"t":"2025-04-16T04:00:00Z","v":153385,"vw":31.315228},{"c":30.74,"h":31.42,"l":29.94,"n":621,"o":31.1,"t":"2025-04-17T04:00:00Z","v":88615,"vw":30.710539},{"c":31.3,"h":31.94,"l":30.8512,"n":637,"o":31.63,"t":"2025-04-21T04:00:00Z","v":79019,"vw":31.239109},{"c":30.39,"h":31.8,"l":30.2961,"n":898,"o":31.41,"t":"2025-04-22T04:00:00Z","v":121515,"vw":30.845956},{"c":29.55,"h":29.96,"l":27.86,"n":984,"o":28.2,"t":"2025-04-23T04:00:00Z","v":124639,"vw":29.310335},{"c":30.07,"h":30.23,"l":29.5708,"n":682,"o":29.73,"t":"2025-04-24T04:00:00Z","v":93766,"vw":29.965198},{"c":29.3,"h":29.83,"l":29.22,"n":548,"o":29.42,"t":"2025-04-25T04:00:00Z","v":68194,"vw":29.382343},{"c":30.32,"h":30.71,"l":29.165,"n":560,"o":29.25,"t":"2025-04-28T04:00:00Z","v":76638,"vw":29.867857},{"c":29.77,"h":30.14,"l":29.67,"n":563,"o":29.9,"t":"2025-04-29T04:00:00Z","v":80924,"vw":29.889306},{"c":29.98,"h":30.2,"l":29.54,"n":409,"o":29.54,"t":"2025-04-30T04:00:00Z","v":47567,"vw":29.928227},{"c":29.03,"h":29.55,"l":28.82,"n":924,"o":29.55,"t":"2025-05-01T04:00:00Z","v":103728,"vw":29.164875},{"c":28.82,"h":29.42,"l":28.79,"n":450,"o":29.1,"t":"2025-05-02T04:00:00Z","v":59281,"vw":29.023252},{"c":29.51,"h":29.9409,"l":29.155,"n":328,"o":29.61,"t":"2025-05-05T04:00:00Z","v":33943,"vw":29.551671},{"c":30.77,"h":30.85,"l":30.02,"n":666,"o":30.02,"t":"2025-05-06T04:00:00Z","v":73684,"vw":30.516568},{"c":30.46,"h":30.89,"l":29.96,"n":602,"o":30.34,"t":"2025-05-07T04:00:00Z","v":78673,"vw":30.601277},{"c":29.99,"h":30.8137,"l":29.92,"n":533,"o":30.66,"t":"2025-05-08T04:00:00Z","v":81490,"vw":30.306905},{"c":30.72,"h":30.852,"l":30.0301,"n":563,"o":30.1,"t":"2025-05-09T04:00:00Z","v":53927,"vw":30.606268},{"c":28.5,"h":30.1,"l":28.5,"n":735,"o":29.78,"t":"2025-05-12T04:00:00Z","v":91482,"vw":28.846617},{"c":28.87,"h":29.12,"l":28.4901,"n":725,"o":28.5,"t":"2025-05-13T04:00:00Z","v":68952,"vw":28.891108},{"c":28.23,"h":28.51,"l":28.04,"n":633,"o":28.49,"t":"2025-05-14T04:00:00Z","v":49276,"vw":28.238412},{"c":28.49,"h":28.7,"l":28.28,"n":465,"o":28.41,"t":"2025-05-15T04:00:00Z","v":57009,"vw":28.523704},{"c":28.48,"h":28.725,"l":28.05,"n":430,"o":28.05,"t":"2025-05-16T04:00:00Z","v":36483,"vw":28.335472},{"c":29.14,"h":29.37,"l":28.6651,"n":486,"o":28.89,"t":"2025-05-19T04:00:00Z","v":55585,"vw":29.044169},{"c":29.71,"h":29.9335,"l":29.16,"n":546,"o":29.16,"t":"2025-05-20T04:00:00Z","v":60314,"vw":29.710248},{"c":30.31,"h":30.58,"l":29.72,"n":549,"o":29.8,"t":"2025-05-21T04:00:00Z","v":54585,"vw":30.20621},{"c":30.34,"h":30.63,"l":29.94,"n":627,"o":30.44,"t":"2025-05-22T04:00:00Z","v":66699,"vw":30.3343},{"c":31.35,"h":31.49,"l":30.5903,"n":487,"o":30.82,"t":"2025-05-23T04:00:00Z","v":33410,"vw":31.243068},{"c":31.66,"h":31.93,"l":30.69,"n":778,"o":31.13,"t":"2025-05-27T04:00:00Z","v":67348,"vw":31.463292},{"c":31.55,"h":31.68,"l":31.3,"n":401,"o":31.65,"t":"2025-05-28T04:00:00Z","v":44279,"vw":31.47755},{"c":31.31,"h":31.7,"l":31.235,"n":286,"o":31.62,"t":"2025-05-29T04:00:00Z","v":20132,"vw":31.413315},{"c":31.65,"h":31.8,"l":31.25,"n":261,"o":31.25,"t":"2025-05-30T04:00:00Z","v":27009,"vw":31.491876},{"c":33.63,"h":34.19,"l":31.88,"n":913,"o":31.88,"t":"2025-06-02T04:00:00Z","v":108893,"vw":33.232459},{"c":33.51,"h":33.6,"l":33,"n":597,"o":33.49,"t":"2025-06-03T04:00:00Z","v":65923,"vw":33.348229},{"c":34.09,"h":34.66,"l":33,"n":500,"o":33.55,"t":"2025-06-04T04:00:00Z","v":55180,"vw":34.009728},{"c":34.46,"h":35,"l":34.21,"n":632,"o":34.21,"t":"2025-06-05T04:00:00Z","v":77620,"vw":34.515314},{"c":33.81,"h":34.7,"l":33.31,"n":617,"o":34.42,"t":"2025-06-06T04:00:00Z","v":86558,"vw":33.764285},{"c":33.51,"h":34.5124,"l":33.4,"n":484,"o":33.79,"t":"2025-06-09T04:00:00Z","v":55425,"vw":33.882586},{"c":33.33,"h":34,"l":33.27,"n":245,"o":33.62,"t":"2025-06-10T04:00:00Z","v":19231,"vw":33.497719},{"c":32.94,"h":34.1,"l":32.73,"n":910,"o":33.27,"t":"2025-06-11T04:00:00Z","v":93452,"vw":33.136803},{"c":33.41,"h":33.98,"l":33.11,"n":568,"o":33.11,"t":"2025-06-12T04:00:00Z","v":54498,"vw":33.525405},{"c":34.29,"h":34.61,"l":33.91,"n":435,"o":33.95,"t":"2025-06-13T04:00:00Z","v":37985,"vw":34.294067},{"c":33.62,"h":34.39,"l":33.4114,"n":563,"o":34.28,"t":"2025-06-16T04:00:00Z","v":29888,"vw":33.887611},{"c":33.54,"h":34.2844,"l":33.46,"n":248,"o":33.62,"t":"2025-06-17T04:00:00Z","v":19453,"vw":33.749562},{"c":33,"h":33.9169,"l":33,"n":263,"o":33.5,"t":"2025-06-18T04:00:00Z","v":21924,"vw":33.43499},{"c":32.59,"h":33.26,"l":32.49,"n":348,"o":32.8,"t":"2025-06-20T04:00:00Z","v":27460,"vw":32.783882},{"c":32.83,"h":33.5,"l":32.32,"n":704,"o":32.58,"t":"2025-06-23T04:00:00Z","v":95385,"vw":33.003132},{"c":31.69,"h":32.3,"l":31.25,"n":480,"o":32.06,"t":"2025-06-24T04:00:00Z","v":40799,"vw":31.797517},{"c":31.45,"h":31.83,"l":31.25,"n":535,"o":31.35,"t":"2025-06-25T04:00:00Z","v":71916,"vw":31.461604},{"c":31.9,"h":32.21,"l":31.35,"n":265,"o":31.35,"t":"2025-06-26T04:00:00Z","v":27581,"vw":31.769396},{"c":30.52,"h":31.3,"l":30.36,"n":411,"o":31.3,"t":"2025-06-27T04:00:00Z","v":45304,"vw":30.77028},{"c":31.57,"h":31.65,"l":30.35,"n":839,"o":31.09,"t":"2025-06-30T04:00:00Z","v":126536,"vw":31.313389},{"c":32.45,"h":32.83,"l":31.8116,"n":975,"o":31.94,"t":"2025-07-01T04:00:00Z","v":89893,"vw":32.429578},{"c":32.07,"h":32.76,"l":31.71,"n":481,"o":32.76,"t":"2025-07-02T04:00:00Z","v":118475,"vw":31.944683},{"c":32.12,"h":32.33,"l":31.33,"n":579,"o":31.33,"t":"2025-07-03T04:00:00Z","v":81788,"vw":32.028028},{"c":32.47,"h":32.49,"l":31.57,"n":367,"o":31.93,"t":"2025-07-07T04:00:00Z","v":49993,"vw":32.161391},{"c":31.39,"h":32.65,"l":31.06,"n":472,"o":32.24,"t":"2025-07-08T04:00:00Z","v":34341,"vw":31.433412},{"c":31.94,"h":32,"l":31.17,"n":235,"o":31.26,"t":"2025-07-09T04:00:00Z","v":28568,"vw":31.731266},{"c":31.99,"h":32.32,"l":31.5,"n":772,"o":32.17,"t":"2025-07-10T04:00:00Z","v":78168,"vw":31.909191},{"c":32.55,"h":32.98,"l":32.03,"n":464,"o":32.03,"t":"2025-07-11T04:00:00Z","v":55821,"vw":32.658381},{"c":32.75,"h":33.275,"l":32.42,"n":686,"o":32.73,"t":"2025-07-14T04:00:00Z","v":78637,"vw":33.025917},{"c":32.65,"h":32.9,"l":31.9901,"n":1825,"o":32.9,"t":"2025-07-15T04:00:00Z","v":122542,"vw":32.517657},{"c":32.61,"h":32.9,"l":32.4,"n":2510,"o":32.61,"t":"2025-07-16T04:00:00Z","v":125992,"vw":32.613207},{"c":32.38,"h":32.47,"l":32,"n":288,"o":32.13,"t":"2025-07-17T04:00:00Z","v":31835,"vw":32.239298},{"c":32.47,"h":32.8,"l":32.2974,"n":694,"o":32.32,"t":"2025-07-18T04:00:00Z","v":111985,"vw":32.653691},{"c":33.5,"h":34.1899,"l":32.145,"n":639,"o":32.63,"t":"2025-07-21T04:00:00Z","v":114572,"vw":33.466392},{"c":34.22,"h":34.49,"l":33.45,"n":627,"o":33.99,"t":"2025-07-22T04:00:00Z","v":72385,"vw":34.263744},{"c":33.86,"h":34.405,"l":33.6588,"n":1020,"o":34.19,"t":"2025-07-23T04:00:00Z","v":172384,"vw":33.891401},{"c":32.97,"h":33.595,"l":32.955,"n":1107,"o":33.44,"t":"2025-07-24T04:00:00Z","v":199310,"vw":33.217394},{"c":32.61,"h":33.17,"l":32.242,"n":679,"o":32.52,"t":"2025-07-25T04:00:00Z","v":134146,"vw":32.575953},{"c":32.16,"h":32.93,"l":32,"n":1081,"o":32.43,"t":"2025-07-28T04:00:00Z","v":122214,"vw":32.367051},{"c":32.17,"h":32.45,"l":31.9001,"n":146,"o":32.04,"t":"2025-07-29T04:00:00Z","v":15996,"vw":32.208281},{"c":31.26,"h":32.56,"l":31.05,"n":865,"o":31.99,"t":"2025-07-30T04:00:00Z","v":61446,"vw":31.814482},{"c":30.95,"h":31.7245,"l":30.95,"n":239,"o":31.24,"t":"2025-07-31T04:00:00Z","v":22390,"vw":31.149206},{"c":31.03,"h":31.6966,"l":30.99,"n":255,"o":31.36,"t":"2025-08-01T04:00:00Z","v":31408,"vw":31.328578},{"c":32.26,"h":32.8799,"l":31.47,"n":363,"o":31.47,"t":"2025-08-04T04:00:00Z","v":36958,"vw":32.389323},{"c":33.14,"h":33.354,"l":32.4,"n":550,"o":32.4,"t":"2025-08-05T04:00:00Z","v":70352,"vw":33.063765},{"c":33.67,"h":33.77,"l":32.9101,"n":381,"o":33.29,"t":"2025-08-06T04:00:00Z","v":38636,"vw":33.506671},{"c":34.76,"h":34.93,"l":33.93,"n":1469,"o":33.93,"t":"2025-08-07T04:00:00Z","v":143299,"vw":34.720607},{"c":35.12,"h":35.6,"l":34.52,"n":1159,"o":34.52,"t":"2025-08-08T04:00:00Z","v":145297,"vw":35.231171},{"c":35.22,"h":35.31,"l":34.5554,"n":1664,"o":34.6,"t":"2025-08-11T04:00:00Z","v":470389,"vw":35.003918},{"c":35.26,"h":35.57,"l":35.05,"n":1022,"o":35.26,"t":"2025-08-12T04:00:00Z","v":438623,"vw":35.372855},{"c":35.09,"h":35.515,"l":34.899,"n":362,"o":35.29,"t":"2025-08-13T04:00:00Z","v":28669,"vw":35.177297},{"c":33.79,"h":35.45,"l":33.62,"n":1396,"o":34.64,"t":"2025-08-14T04:00:00Z","v":219940,"vw":34.148933},{"c":34.53,"h":34.9899,"l":33.85,"n":779,"o":33.85,"t":"2025-08-15T04:00:00Z","v":119692,"vw":34.469812},{"c":34.65,"h":34.88,"l":34.1,"n":1075,"o":34.88,"t":"2025-08-18T04:00:00Z","v":139581,"vw":34.49257},{"c":34.04,"h":34.77,"l":33.9,"n":783,"o":34.69,"t":"2025-08-19T04:00:00Z","v":77240,"vw":34.081491},{"c":34.22,"h":34.99,"l":33.9901,"n":704,"o":34.12,"t":"2025-08-20T04:00:00Z","v":60951,"vw":34.498761},{"c":34.97,"h":35.29,"l":34.2971,"n":809,"o":34.48,"t":"2025-08-21T04:00:00Z","v":79031,"vw":34.980945},{"c":35.94,"h":36.1,"l":34.89,"n":370,"o":35.2,"t":"2025-08-22T04:00:00Z","v":30184,"vw":35.747901},{"c":36.6,"h":36.8973,"l":36,"n":865,"o":36,"t":"2025-08-25T04:00:00Z","v":138463,"vw":36.505678},{"c":37.18,"h":37.34,"l":36.255,"n":996,"o":36.55,"t":"2025-08-26T04:00:00Z","v":77839,"vw":37.117042},{"c":36.94,"h":37.37,"l":36.4731,"n":926,"o":37.1,"t":"2025-08-27T04:00:00Z","v":124047,"vw":36.990365},{"c":36.72,"h":36.83,"l":36.55,"n":1188,"o":36.74,"t":"2025-08-28T04:00:00Z","v":114392,"vw":36.774275},{"c":37.63,"h":37.9099,"l":36.76,"n":1182,"o":36.77,"t":"2025-08-29T04:00:00Z","v":91258,"vw":37.538229},{"c":38.54,"h":39.2,"l":38.35,"n":2650,"o":38.4,"t":"2025-09-02T04:00:00Z","v":307450,"vw":38.681853},{"c":38.83,"h":39.04,"l":38.7207,"n":1428,"o":39.02,"t":"2025-09-03T04:00:00Z","v":155713,"vw":38.877137},{"c":38.28,"h":38.9899,"l":38.1,"n":2291,"o":38.6,"t":"2025-09-04T04:00:00Z","v":208233,"vw":38.506605},{"c":39.55,"h":40.19,"l":38.78,"n":1460,"o":38.78,"t":"2025-09-05T04:00:00Z","v":152668,"vw":39.331595},{"c":40.47,"h":40.83,"l":40.015,"n":1991,"o":40.17,"t":"2025-09-08T04:00:00Z","v":257469,"vw":40.508014},{"c":39.96,"h":40.97,"l":39.87,"n":2740,"o":40.97,"t":"2025-09-09T04:00:00Z","v":267946,"vw":40.098158},{"c":40.27,"h":40.4499,"l":39.8401,"n":1520,"o":40.42,"t":"2025-09-10T04:00:00Z","v":209902,"vw":40.321672},{"c":40.71,"h":40.85,"l":39.8101,"n":1285,"o":40,"t":"2025-09-11T04:00:00Z","v":259205,"vw":40.462822},{"c":41.5,"h":41.5,"l":40.51,"n":1346,"o":41.01,"t":"2025-09-12T04:00:00Z","v":233408,"vw":40.889479},{"c":41.46,"h":41.8932,"l":40.807,"n":2329,"o":41.4,"t":"2025-09-15T04:00:00Z","v":254965,"vw":41.432924},{"c":40.9,"h":41.72,"l":40.8448,"n":1823,"o":41.7,"t":"2025-09-16T04:00:00Z","v":217361,"vw":41.316927},{"c":41.01,"h":41.87,"l":40.48,"n":1227,"o":40.49,"t":"2025-09-17T04:00:00Z","v":95340,"vw":41.190925},{"c":40.97,"h":41.075,"l":40.2789,"n":1462,"o":40.92,"t":"2025-09-18T04:00:00Z","v":134523,"vw":40.771432},{"c":42.37,"h":42.565,"l":40.85,"n":1268,"o":40.85,"t":"2025-09-19T04:00:00Z","v":109643,"vw":42.057591},{"c":43.5,"h":43.71,"l":42.4941,"n":1281,"o":43.2,"t":"2025-09-22T04:00:00Z","v":225724,"vw":43.137747},{"c":44,"h":44.63,"l":43.525,"n":1992,"o":44.28,"t":"2025-09-23T04:00:00Z","v":181337,"vw":44.220765},{"c":43.11,"h":44.11,"l":42.99,"n":1047,"o":44.11,"t":"2025-09-24T04:00:00Z","v":89233,"vw":43.412712},{"c":43.01,"h":43.67,"l":42.82,"n":1141,"o":42.82,"t":"2025-09-25T04:00:00Z","v":122442,"vw":43.201876},{"c":44.43,"h":44.64,"l":43.03,"n":1441,"o":43.03,"t":"2025-09-26T04:00:00Z","v":118572,"vw":44.195517},{"c":45.64,"h":46.09,"l":45.021,"n":1232,"o":45.1,"t":"2025-09-29T04:00:00Z","v":104094,"vw":45.41225},{"c":45.8,"h":46.54,"l":44.6351,"n":899,"o":44.98,"t":"2025-09-30T04:00:00Z","v":93922,"vw":45.729195},{"c":45.99,"h":46.79,"l":45.5589,"n":1003,"o":46,"t":"2025-10-01T04:00:00Z","v":83473,"vw":46.1345},{"c":45.31,"h":46.73,"l":44,"n":2056,"o":46.73,"t":"2025-10-02T04:00:00Z","v":140881,"vw":45.083832},{"c":45.6,"h":45.8374,"l":44.6425,"n":1234,"o":45.23,"t":"2025-10-03T04:00:00Z","v":93419,"vw":45.392348},{"c":46.89,"h":47.7465,"l":45.695,"n":1801,"o":45.7,"t":"2025-10-06T04:00:00Z","v":203460,"vw":47.070261},{"c":46.59,"h":47.1742,"l":46.11,"n":3470,"o":47.07,"t":"2025-10-07T04:00:00Z","v":290564,"vw":46.526372},{"c":48.6,"h":48.68,"l":47.22,"n":2272,"o":47.22,"t":"2025-10-08T04:00:00Z","v":182365,"vw":48.077614},{"c":46.5,"h":49.1422,"l":46.18,"n":3663,"o":48.61,"t":"2025-10-09T04:00:00Z","v":271929,"vw":47.470476},{"c":46.89,"h":47.575,"l":46.6,"n":1923,"o":46.71,"t":"2025-10-10T04:00:00Z","v":112825,"vw":46.915884},{"c":48.99,"h":49.64,"l":47.88,"n":1797,"o":48.34,"t":"2025-10-13T04:00:00Z","v":106640,"vw":49.05817},{"c":50.11,"h":50.75,"l":48.2881,"n":3394,"o":48.42,"t":"2025-10-14T04:00:00Z","v":227174,"vw":49.93313},{"c":52.09,"h":52.3,"l":50.8,"n":2087,"o":51.35,"t":"2025-10-15T04:00:00Z","v":163526,"vw":51.69844},{"c":53.26,"h":53.76,"l":52.5,"n":2327,"o":53.28,"t":"2025-10-16T04:00:00Z","v":218824,"vw":53.266028},{"c":49.07,"h":52.75,"l":48.82,"n":4215,"o":52.64,"t":"2025-10-17T04:00:00Z","v":295375,"vw":49.636951},{"c":50.11,"h":50.8657,"l":49.51,"n":1617,"o":50.12,"t":"2025-10-20T04:00:00Z","v":142670,"vw":50.09193},{"c":44.8,"h":47.545,"l":44.5,"n":4452,"o":47.4,"t":"2025-10-21T04:00:00Z","v":323475,"vw":45.615445},{"c":45.24,"h":45.51,"l":43.55,"n":2336,"o":43.9,"t":"2025-10-22T04:00:00Z","v":160743,"vw":44.640547},{"c":46.26,"h":46.57,"l":45.74,"n":1187,"o":46.17,"t":"2025-10-23T04:00:00Z","v":74942,"vw":46.195835},{"c":45.38,"h":46.56,"l":45.35,"n":1362,"o":45.76,"t":"2025-10-24T04:00:00Z","v":84767,"vw":45.896711},{"c":44.49,"h":45.19,"l":43.2,"n":3609,"o":44.21,"t":"2025-10-27T04:00:00Z","v":220745,"vw":44.176281},{"c":45.41,"h":45.74,"l":44.15,"n":1911,"o":44.15,"t":"2025-10-28T04:00:00Z","v":138771,"vw":45.26396},{"c":45.33,"h":47.08,"l":45.001,"n":1188,"o":47.08,"t":"2025-10-29T04:00:00Z","v":126779,"vw":45.864704},{"c":46.55,"h":46.65,"l":44.96,"n":1098,"o":45.26,"t":"2025-10-30T04:00:00Z","v":100405,"vw":46.361385},{"c":45.96,"h":46.76,"l":45.555,"n":1197,"o":46.71,"t":"2025-10-31T04:00:00Z","v":87634,"vw":46.157282},{"c":46.2,"h":46.977,"l":45.485,"n":1610,"o":46.02,"t":"2025-11-03T05:00:00Z","v":176468,"vw":46.092733},{"c":44.08,"h":45.5095,"l":44,"n":2347,"o":45.39,"t":"2025-11-04T05:00:00Z","v":124578,"vw":44.477633},{"c":45.49,"h":46.09,"l":44.3701,"n":3436,"o":45.32,"t":"2025-11-05T05:00:00Z","v":123173,"vw":45.16981},{"c":45.01,"h":46.3,"l":45.01,"n":729,"o":45.72,"t":"2025-11-06T05:00:00Z","v":61503,"vw":45.772227},{"c":45.9,"h":46.23,"l":45.02,"n":891,"o":45.71,"t":"2025-11-07T05:00:00Z","v":56827,"vw":45.587707},{"c":47,"h":48.56,"l":47,"n":1093,"o":47.25,"t":"2025-11-10T05:00:00Z","v":86624,"vw":48.144289},{"c":47.9,"h":48.0399,"l":46.95,"n":774,"o":48.03,"t":"2025-11-11T05:00:00Z","v":65684,"vw":47.730728},{"c":50.23,"h":50.7142,"l":48.07,"n":1150,"o":48.07,"t":"2025-11-12T05:00:00Z","v":84442,"vw":49.986074},{"c":48.61,"h":50.95,"l":48.2,"n":955,"o":50.95,"t":"2025-11-13T05:00:00Z","v":69028,"vw":49.74746},{"c":47.68,"h":48.662,"l":46.4501,"n":587,"o":46.9,"t":"2025-11-14T05:00:00Z","v":43297,"vw":47.636985},{"c":46.88,"h":48.4999,"l":46.56,"n":1034,"o":47,"t":"2025-11-17T05:00:00Z","v":71913,"vw":47.374957},{"c":47.55,"h":47.9899,"l":46.79,"n":977,"o":47.17,"t":"2025-11-18T05:00:00Z","v":56138,"vw":47.507579},{"c":47.96,"h":49.325,"l":47.55,"n":799,"o":48.33,"t":"2025-11-19T05:00:00Z","v":48233,"vw":48.380873},{"c":46.05,"h":48.8099,"l":46.05,"n":1179,"o":48.4,"t":"2025-11-20T05:00:00Z","v":75432,"vw":47.482429},{"c":45.99,"h":47.425,"l":45.79,"n":1045,"o":45.85,"t":"2025-11-21T05:00:00Z","v":99635,"vw":46.541446},{"c":48.26,"h":48.67,"l":45.92,"n":757,"o":45.92,"t":"2025-11-24T05:00:00Z","v":59849,"vw":48.080532},{"c":48.95,"h":49.14,"l":47.8,"n":920,"o":48.42,"t":"2025-11-25T05:00:00Z","v":55680,"vw":48.683986},{"c":50.92,"h":51.52,"l":49.24,"n":590,"o":49.24,"t":"2025-11-26T05:00:00Z","v":37644,"vw":50.81623},{"c":52.72,"h":52.98,"l":51.215,"n":595,"o":51.72,"t":"2025-11-28T05:00:00Z","v":32798,"vw":52.359709},{"c":53.64,"h":53.765,"l":52.64,"n":914,"o":53.55,"t":"2025-12-01T05:00:00Z","v":58386,"vw":53.396015},{"c":52.89,"h":53.7,"l":51.71,"n":972,"o":53.7,"t":"2025-12-02T05:00:00Z","v":54921,"vw":52.673798},{"c":52.76,"h":54.03,"l":52.461,"n":1165,"o":53.39,"t":"2025-12-03T05:00:00Z","v":72245,"vw":53.366254},{"c":52.89,"h":53.33,"l":51.94,"n":1195,"o":52.74,"t":"2025-12-04T05:00:00Z","v":100234,"vw":52.887169},{"c":52.98,"h":54.69,"l":52.75,"n":1085,"o":53.58,"t":"2025-12-05T05:00:00Z","v":71527,"vw":53.427311},{"c":52.08,"h":53.2,"l":51.9785,"n":636,"o":53.1,"t":"2025-12-08T05:00:00Z","v":36615,"vw":52.456895},{"c":53.88,"h":54.4499,"l":52.88,"n":989,"o":52.88,"t":"2025-12-09T05:00:00Z","v":69681,"vw":53.65873},{"c":54.92,"h":55.2999,"l":53.34,"n":2309,"o":54.28,"t":"2025-12-10T05:00:00Z","v":204153,"vw":54.525336},{"c":57.56,"h":57.86,"l":55.39,"n":1671,"o":55.39,"t":"2025-12-11T05:00:00Z","v":125516,"vw":57.119545},{"c":57.86,"h":59.2499,"l":56.46,"n":1634,"o":58.56,"t":"2025-12-12T05:00:00Z","v":106242,"vw":57.718057},{"c":57.28,"h":58.87,"l":57.2,"n":1401,"o":58.86,"t":"2025-12-15T05:00:00Z","v":100787,"vw":58.071137},{"c":57.3,"h":58.12,"l":56.73,"n":1810,"o":57.22,"t":"2025-12-16T05:00:00Z","v":100955,"vw":57.35149},{"c":57.63,"h":58.34,"l":56.84,"n":1430,"o":58,"t":"2025-12-17T05:00:00Z","v":98878,"vw":57.575406},{"c":57.36,"h":59.0899,"l":57.05,"n":1153,"o":57.66,"t":"2025-12-18T05:00:00Z","v":62601,"vw":57.735461},{"c":58.96,"h":59.6799,"l":57.07,"n":1399,"o":57.07,"t":"2025-12-19T05:00:00Z","v":102985,"vw":58.798919},{"c":61.59,"h":62.65,"l":60.5,"n":2402,"o":60.56,"t":"2025-12-22T05:00:00Z","v":211107,"vw":61.596425},{"c":62.25,"h":62.7499,"l":61.297,"n":1245,"o":62.52,"t":"2025-12-23T05:00:00Z","v":112800,"vw":62.147615},{"c":61.36,"h":62.47,"l":60.575,"n":1125,"o":62.47,"t":"2025-12-24T05:00:00Z","v":75147,"vw":61.100949},{"c":62.45,"h":63.02,"l":61.5501,"n":1211,"o":63,"t":"2025-12-26T05:00:00Z","v":109554,"vw":62.458069},{"c":59.39,"h":60.4,"l":57.88,"n":2064,"o":59.79,"t":"2025-12-29T05:00:00Z","v":162816,"vw":59.194233},{"c":60.24,"h":61.06,"l":59.715,"n":1299,"o":60.78,"t":"2025-12-30T05:00:00Z","v":95451,"vw":60.30389},{"c":59.67,"h":61.67,"l":59.5,"n":1110,"o":59.64,"t":"2025-12-31T05:00:00Z","v":76694,"vw":59.918798},{"c":58.25,"h":61,"l":57.2794,"n":2287,"o":61,"t":"2026-01-02T05:00:00Z","v":196978,"vw":58.418882},{"c":60.77,"h":61.71,"l":58.79,"n":1742,"o":59.1,"t":"2026-01-05T05:00:00Z","v":115862,"vw":60.587276},{"c":61.63,"h":62.8244,"l":61.01,"n":1150,"o":61.11,"t":"2026-01-06T05:00:00Z","v":98692,"vw":61.756931},{"c":61.45,"h":62.18,"l":58.72,"n":1327,"o":60.5,"t":"2026-01-07T05:00:00Z","v":70783,"vw":60.50952},{"c":60.94,"h":61.3,"l":60,"n":792,"o":60,"t":"2026-01-08T05:00:00Z","v":57498,"vw":60.791077},{"c":61.86,"h":62.48,"l":61.13,"n":697,"o":61.13,"t":"2026-01-09T05:00:00Z","v":47178,"vw":62.080409},{"c":64.2,"h":64.7399,"l":63.255,"n":1367,"o":63.4,"t":"2026-01-12T05:00:00Z","v":82980,"vw":64.179664},{"c":63.67,"h":66.115,"l":63.31,"n":1268,"o":64.8,"t":"2026-01-13T05:00:00Z","v":93525,"vw":64.490149},{"c":63.85,"h":64.7479,"l":62.93,"n":1800,"o":64.49,"t":"2026-01-14T05:00:00Z","v":168845,"vw":63.741208},{"c":63.48,"h":64.315,"l":62.86,"n":1032,"o":62.89,"t":"2026-01-15T05:00:00Z","v":104579,"vw":63.503223},{"c":63.46,"h":63.924,"l":61.58,"n":1261,"o":62.88,"t":"2026-01-16T05:00:00Z","v":89459,"vw":63.126707},{"c":66.57,"h":66.685,"l":65.22,"n":1924,"o":65.51,"t":"2026-01-20T05:00:00Z","v":173416,"vw":66.040775},{"c":67.14,"h":68.81,"l":66.645,"n":3059,"o":68.32,"t":"2026-01-21T05:00:00Z","v":185656,"vw":67.666561},{"c":71.5,"h":72.04,"l":67,"n":2103,"o":67,"t":"2026-01-22T05:00:00Z","v":111825,"vw":70.878452},{"c":73.61,"h":74.3,"l":71.8866,"n":1475,"o":72.8,"t":"2026-01-23T05:00:00Z","v":122667,"vw":73.32387},{"c":73.05,"h":77.065,"l":72.51,"n":4091,"o":76.34,"t":"2026-01-26T05:00:00Z","v":396385,"vw":74.896785},{"c":73.91,"h":74.5,"l":70.622,"n":1519,"o":72.75,"t":"2026-01-27T05:00:00Z","v":116340,"vw":72.801563},{"c":76.22,"h":76.39,"l":73.9,"n":3225,"o":74.06,"t":"2026-01-28T05:00:00Z","v":286445,"vw":75.289007},{"c":72.03,"h":78.21,"l":71.0512,"n":3266,"o":78.21,"t":"2026-01-29T05:00:00Z","v":263472,"vw":73.091645},{"c":64.54,"h":69.68,"l":63.0001,"n":3541,"o":66.46,"t":"2026-01-30T05:00:00Z","v":291695,"vw":65.234954},{"c":63.17,"h":65.615,"l":62.06,"n":2140,"o":63.6,"t":"2026-02-02T05:00:00Z","v":141446,"vw":63.452557},{"c":67.31,"h":67.495,"l":64.92,"n":1489,"o":67,"t":"2026-02-03T05:00:00Z","v":108855,"vw":66.231096},{"c":67.36,"h":69.32,"l":65.49,"n":2625,"o":69.32,"t":"2026-02-04T05:00:00Z","v":193308,"vw":66.927493},{"c":63.22,"h":66.43,"l":62.62,"n":1607,"o":65.19,"t":"2026-02-05T05:00:00Z","v":117907,"vw":64.244073},{"c":66.02,"h":66.46,"l":63.9,"n":1221,"o":63.9,"t":"2026-02-06T05:00:00Z","v":100272,"vw":65.851925},{"c":70.5,"h":71,"l":67.24,"n":1434,"o":67.24,"t":"2026-02-09T05:00:00Z","v":111988,"vw":69.680873},{"c":71.47,"h":71.69,"l":69.8162,"n":2596,"o":70.41,"t":"2026-02-10T05:00:00Z","v":253625,"vw":71.023386},{"c":72.23,"h":73.6,"l":71.29,"n":1647,"o":73.6,"t":"2026-02-11T05:00:00Z","v":167232,"vw":72.215764},{"c":68.22,"h":72.745,"l":68.02,"n":2345,"o":71.75,"t":"2026-02-12T05:00:00Z","v":184057,"vw":69.832827},{"c":71.51,"h":72,"l":68.67,"n":1637,"o":69.21,"t":"2026-02-13T05:00:00Z","v":139626,"vw":71.059565},{"c":66.91,"h":70.7148,"l":65.8,"n":2245,"o":69.03,"t":"2026-02-17T05:00:00Z","v":147215,"vw":67.35644},{"c":69.44,"h":71.07,"l":68.08,"n":1943,"o":68.08,"t":"2026-02-18T05:00:00Z","v":149568,"vw":70.022474},{"c":70.08,"h":71.21,"l":68.6,"n":768,"o":68.6,"t":"2026-02-19T05:00:00Z","v":50311,"vw":70.182123},{"c":72.66,"h":73.81,"l":69.905,"n":1931,"o":70.23,"t":"2026-02-20T05:00:00Z","v":137725,"vw":71.854797},{"c":74.58,"h":74.98,"l":73.39,"n":1561,"o":73.54,"t":"2026-02-23T05:00:00Z","v":99362,"vw":74.428696},{"c":77.32,"h":77.87,"l":72.1216,"n":2015,"o":73.28,"t":"2026-02-24T05:00:00Z","v":175770,"vw":76.40064},{"c":77.56,"h":79.295,"l":77.2,"n":916,"o":79,"t":"2026-02-25T05:00:00Z","v":54924,"vw":78.187291},{"c":79.86,"h":80.13,"l":76.4348,"n":1349,"o":77.12,"t":"2026-02-26T05:00:00Z","v":115400,"vw":78.808034},{"c":81.29,"h":81.7,"l":79.3801,"n":888,"o":81.25,"t":"2026-02-27T05:00:00Z","v":46664,"vw":80.50293},{"c":81.27,"h":83.2,"l":79,"n":1327,"o":83.2,"t":"2026-03-02T05:00:00Z","v":76931,"vw":80.749126},{"c":74.79,"h":77.98,"l":73.58,"n":1502,"o":76.96,"t":"2026-03-03T05:00:00Z","v":101190,"vw":75.125921},{"c":78.18,"h":78.48,"l":75.77,"n":1857,"o":76.09,"t":"2026-03-04T05:00:00Z","v":129619,"vw":77.296049},{"c":73.3,"h":76.88,"l":72.32,"n":981,"o":76.88,"t":"2026-03-05T05:00:00Z","v":60030,"vw":73.852592},{"c":72.89,"h":74.11,"l":67.548,"n":1238,"o":72,"t":"2026-03-06T05:00:00Z","v":81564,"vw":72.817012},{"c":71.72,"h":72.115,"l":68.56,"n":1208,"o":70.33,"t":"2026-03-09T04:00:00Z","v":89256,"vw":70.444883},{"c":74.06,"h":74.86,"l":72.29,"n":970,"o":72.29,"t":"2026-03-10T04:00:00Z","v":66428,"vw":74.038815},{"c":72.28,"h":73.86,"l":69.77,"n":1042,"o":73.86,"t":"2026-03-11T04:00:00Z","v":57632,"vw":71.771869},{"c":69.91,"h":71.685,"l":69.04,"n":930,"o":71.08,"t":"2026-03-12T04:00:00Z","v":80886,"vw":70.272679},{"c":65.16,"h":70.35,"l":64.7894,"n":1698,"o":70.25,"t":"2026-03-13T04:00:00Z","v":120124,"vw":66.553828},{"c":66,"h":68,"l":65,"n":1253,"o":65,"t":"2026-03-16T04:00:00Z","v":70382,"vw":66.248894},{"c":65.59,"h":67.804,"l":65.36,"n":889,"o":66,"t":"2026-03-17T04:00:00Z","v":61074,"vw":66.004777},{"c":60.63,"h":63.58,"l":60.56,"n":1494,"o":63.48,"t":"2026-03-18T04:00:00Z","v":106256,"vw":62.116414},{"c":56.85,"h":57.6517,"l":54.59,"n":1788,"o":54.59,"t":"2026-03-19T04:00:00Z","v":137956,"vw":56.419595},{"c":54.86,"h":57.95,"l":54.3001,"n":1377,"o":56.52,"t":"2026-03-20T04:00:00Z","v":104871,"vw":55.685431},{"c":57.95,"h":58.945,"l":55.77,"n":1059,"o":55.77,"t":"2026-03-23T04:00:00Z","v":79149,"vw":57.55559},{"c":57.25,"h":58.6799,"l":56.52,"n":862,"o":57.63,"t":"2026-03-24T04:00:00Z","v":54942,"vw":57.531159},{"c":59.78,"h":60.57,"l":58.49,"n":765,"o":59.78,"t":"2026-03-25T04:00:00Z","v":51148,"vw":59.675066},{"c":56.68,"h":60.42,"l":56.68,"n":1290,"o":58.62,"t":"2026-03-26T04:00:00Z","v":63552,"vw":58.558411},{"c":58.51,"h":59.9499,"l":56.51,"n":961,"o":56.65,"t":"2026-03-27T04:00:00Z","v":52872,"vw":58.490865},{"c":57.77,"h":59.8,"l":57.1,"n":721,"o":59.8,"t":"2026-03-30T04:00:00Z","v":59829,"vw":58.072929},{"c":62.03,"h":62.4,"l":58.25,"n":1166,"o":58.82,"t":"2026-03-31T04:00:00Z","v":90346,"vw":61.433122},{"c":64.94,"h":66.48,"l":62.91,"n":853,"o":63.99,"t":"2026-04-01T04:00:00Z","v":62514,"vw":64.691589},{"c":63.19,"h":64.71,"l":61.01,"n":879,"o":61.27,"t":"2026-04-02T04:00:00Z","v":62842,"vw":63.072892},{"c":63.33,"h":65,"l":63.1,"n":535,"o":63.27,"t":"2026-04-06T04:00:00Z","v":36645,"vw":63.62156},{"c":63.55,"h":63.85,"l":61.01,"n":890,"o":62.96,"t":"2026-04-07T04:00:00Z","v":62957,"vw":62.730136},{"c":65.06,"h":67.57,"l":64.4,"n":824,"o":66.82,"t":"2026-04-08T04:00:00Z","v":57573,"vw":66.014023},{"c":66.62,"h":67.39,"l":65.05,"n":596,"o":65.77,"t":"2026-04-09T04:00:00Z","v":35223,"vw":66.196061},{"c":67.4,"h":67.855,"l":66.93,"n":504,"o":67.65,"t":"2026-04-10T04:00:00Z","v":32375,"vw":67.350371},{"c":68.07,"h":68.21,"l":66.49,"n":587,"o":67.19,"t":"2026-04-13T04:00:00Z","v":35917,"vw":67.461259},{"c":69.32,"h":70.145,"l":68.515,"n":584,"o":68.54,"t":"2026-04-14T04:00:00Z","v":48340,"vw":69.46635},{"c":67.35,"h":69.53,"l":67,"n":1002,"o":69.53,"t":"2026-04-15T04:00:00Z","v":59608,"vw":67.950857},{"c":68.24,"h":68.94,"l":67.51,"n":618,"o":67.51,"t":"2026-04-16T04:00:00Z","v":42761,"vw":68.371178},{"c":69.84,"h":71.9324,"l":68.955,"n":661,"o":69.75,"t":"2026-04-17T04:00:00Z","v":43830,"vw":70.467362},{"c":69.58,"h":70.215,"l":68.55,"n":658,"o":69.48,"t":"2026-04-20T04:00:00Z","v":57559,"vw":69.467941},{"c":66.21,"h":70.0611,"l":66.21,"n":1098,"o":69.33,"t":"2026-04-21T04:00:00Z","v":68693,"vw":67.966876},{"c":67.45,"h":68.445,"l":66.0301,"n":813,"o":68.22,"t":"2026-04-22T04:00:00Z","v":51482,"vw":67.456514},{"c":65.84,"h":67.01,"l":64.65,"n":1238,"o":67.01,"t":"2026-04-23T04:00:00Z","v":31133,"vw":65.906782},{"c":66.59,"h":67.2,"l":64.377,"n":739,"o":66.14,"t":"2026-04-24T04:00:00Z","v":30289,"vw":66.374332},{"c":66.27,"h":67.015,"l":64.68,"n":1428,"o":65.7,"t":"2026-04-27T04:00:00Z","v":39549,"vw":66.134727},{"c":63.72,"h":65.04,"l":62.9901,"n":920,"o":64.66,"t":"2026-04-28T04:00:00Z","v":62026,"vw":63.961315},{"c":62,"h":64.67,"l":61.655,"n":573,"o":63.04,"t":"2026-04-29T04:00:00Z","v":35133,"vw":62.55339},{"c":64.05,"h":65.155,"l":63.51,"n":936,"o":64.09,"t":"2026-04-30T04:00:00Z","v":54820,"vw":64.440175},{"c":63.82,"h":64.77,"l":62.8796,"n":665,"o":63.23,"t":"2026-05-01T04:00:00Z","v":30023,"vw":63.773138},{"c":62.71,"h":65.58,"l":62.71,"n":3412,"o":63.72,"t":"2026-05-04T04:00:00Z","v":73245,"vw":63.704385},{"c":62.5,"h":64.995,"l":62.5,"n":1223,"o":63.91,"t":"2026-05-05T04:00:00Z","v":60453,"vw":63.787647},{"c":66.64,"h":68.5,"l":65.1,"n":1115,"o":65.1,"t":"2026-05-06T04:00:00Z","v":83187,"vw":67.009038},{"c":67.4,"h":70.9499,"l":67.27,"n":1233,"o":68.37,"t":"2026-05-07T04:00:00Z","v":105653,"vw":68.842038},{"c":69.12,"h":70,"l":67.8501,"n":767,"o":68.8,"t":"2026-05-08T04:00:00Z","v":42375,"vw":69.030504},{"c":70.55,"h":71.46,"l":68.7512,"n":634,"o":69.53,"t":"2026-05-11T04:00:00Z","v":51603,"vw":70.480218},{"c":70.66,"h":71.26,"l":68.2,"n":924,"o":70.28,"t":"2026-05-12T04:00:00Z","v":65864,"vw":69.937142},{"c":69.92,"h":71.16,"l":68.51,"n":1827,"o":70.83,"t":"2026-05-13T04:00:00Z","v":113549,"vw":70.308136},{"c":69.66,"h":70.365,"l":68.9301,"n":1668,"o":70.33,"t":"2026-05-14T04:00:00Z","v":70138,"vw":69.724253},{"c":64.74,"h":67.93,"l":63.441,"n":3296,"o":67.93,"t":"2026-05-15T04:00:00Z","v":76610,"vw":65.289142},{"c":63.85,"h":66.915,"l":63.325,"n":4640,"o":65.03,"t":"2026-05-18T04:00:00Z","v":242928,"vw":64.22091},{"c":61.14,"h":63.005,"l":60.77,"n":2781,"o":62.81,"t":"2026-05-19T04:00:00Z","v":81103,"vw":61.704331},{"c":61.63,"h":62.655,"l":60.78,"n":2780,"o":61.06,"t":"2026-05-20T04:00:00Z","v":102972,"vw":61.824192},{"c":61.03,"h":61.775,"l":59.01,"n":2942,"o":60.59,"t":"2026-05-21T04:00:00Z","v":105542,"vw":60.412621},{"c":59.54,"h":61.275,"l":59.2725,"n":3039,"o":60.21,"t":"2026-05-22T04:00:00Z","v":98863,"vw":60.137959},{"c":62.48,"h":63.745,"l":60.11,"n":5471,"o":60.11,"t":"2026-05-26T04:00:00Z","v":182113,"vw":62.318135},{"c":60.08,"h":61.5,"l":59.4283,"n":7790,"o":60.96,"t":"2026-05-27T04:00:00Z","v":224307,"vw":60.894603},{"c":62.99,"h":63.04,"l":59.19,"n":4127,"o":59.83,"t":"2026-05-28T04:00:00Z","v":102009,"vw":61.688622},{"c":64.25,"h":65.78,"l":63.1,"n":6028,"o":63.16,"t":"2026-05-29T04:00:00Z","v":104531,"vw":64.039064},{"c":62.33,"h":63.5,"l":61.11,"n":2801,"o":62.89,"t":"2026-06-01T04:00:00Z","v":94866,"vw":62.353965},{"c":63.04,"h":64.07,"l":61.985,"n":2906,"o":62.92,"t":"2026-06-02T04:00:00Z","v":89303,"vw":63.388703},{"c":60.74,"h":62.79,"l":60.59,"n":2090,"o":62.79,"t":"2026-06-03T04:00:00Z","v":46473,"vw":61.389242},{"c":62.24,"h":63.295,"l":61.02,"n":1471,"o":61.02,"t":"2026-06-04T04:00:00Z","v":78154,"vw":62.48164},{"c":56.67,"h":61.09,"l":56.01,"n":1725,"o":61.09,"t":"2026-06-05T04:00:00Z","v":84363,"vw":58.181021},{"c":56.24,"h":58.21,"l":55.885,"n":3190,"o":56.92,"t":"2026-06-08T04:00:00Z","v":67548,"vw":56.330802},{"c":54.56,"h":57.7,"l":53.77,"n":9912,"o":56.62,"t":"2026-06-09T04:00:00Z","v":144673,"vw":54.980333},{"c":52.4,"h":56.6,"l":52.4,"n":5180,"o":52.99,"t":"2026-06-10T04:00:00Z","v":157721,"vw":53.649348},{"c":55.57,"h":55.96,"l":51.6675,"n":4283,"o":52.22,"t":"2026-06-11T04:00:00Z","v":99602,"vw":54.076556},{"c":57.39,"h":57.64,"l":55.14,"n":6469,"o":55.5,"t":"2026-06-12T04:00:00Z","v":140031,"vw":56.677667},{"c":60.54,"h":62.1299,"l":59.9,"n":2799,"o":59.9,"t":"2026-06-15T04:00:00Z","v":88803,"vw":61.011125},{"c":61.36,"h":63.19,"l":60.77,"n":3190,"o":60.77,"t":"2026-06-16T04:00:00Z","v":138444,"vw":62.251291},{"c":59.34,"h":64.4999,"l":59.05,"n":3495,"o":62.16,"t":"2026-06-17T04:00:00Z","v":142940,"vw":62.373359},{"c":59.21,"h":62.21,"l":58.235,"n":5201,"o":60.39,"t":"2026-06-18T04:00:00Z","v":226334,"vw":60.065357},{"c":58.44,"h":58.7354,"l":57.585,"n":1761,"o":58.35,"t":"2026-06-22T04:00:00Z","v":69066,"vw":58.26568},{"c":56.03,"h":57.345,"l":55.35,"n":3324,"o":56.75,"t":"2026-06-23T04:00:00Z","v":147730,"vw":56.440846},{"c":53.85,"h":55.39,"l":52.7967,"n":4020,"o":53.76,"t":"2026-06-24T04:00:00Z","v":183887,"vw":53.93332},{"c":52.91,"h":55,"l":52.77,"n":2166,"o":54.55,"t":"2026-06-25T04:00:00Z","v":122213,"vw":53.514991},{"c":53.35,"h":54.9099,"l":52,"n":1164,"o":52.51,"t":"2026-06-26T04:00:00Z","v":62441,"vw":53.619786},{"c":52.66,"h":53.395,"l":52.04,"n":1157,"o":53,"t":"2026-06-29T04:00:00Z","v":67200,"vw":52.647279},{"c":52.04,"h":52.7,"l":51.52,"n":1188,"o":52.7,"t":"2026-06-30T04:00:00Z","v":118140,"vw":52.190467},{"c":52.37,"h":54.22,"l":51.44,"n":1635,"o":51.6,"t":"2026-07-01T04:00:00Z","v":111294,"vw":52.58609},{"c":54.48,"h":55.6599,"l":53.3001,"n":1563,"o":53.78,"t":"2026-07-02T04:00:00Z","v":94015,"vw":54.446838},{"c":54.6,"h":56.15,"l":54.05,"n":1577,"o":55.08,"t":"2026-07-06T04:00:00Z","v":77215,"vw":54.722408},{"c":52.17,"h":55.325,"l":51.64,"n":971,"o":54.1,"t":"2026-07-07T04:00:00Z","v":61090,"vw":53.007086},{"c":50.49,"h":51.675,"l":49.45,"n":991,"o":50.77,"t":"2026-07-08T04:00:00Z","v":65772,"vw":50.446756},{"c":52.09,"h":52.6595,"l":50.82,"n":1383,"o":51.25,"t":"2026-07-09T04:00:00Z","v":47670,"vw":52.083806},{"c":52.51,"h":53.1,"l":51.6,"n":1515,"o":51.98,"t":"2026-07-10T04:00:00Z","v":49161,"vw":52.44733},{"c":50.92,"h":51.91,"l":50.71,"n":1080,"o":51.8,"t":"2026-07-13T04:00:00Z","v":48104,"vw":51.207373},{"c":51.79,"h":52.9999,"l":51.65,"n":847,"o":52.5,"t":"2026-07-14T04:00:00Z","v":45465,"vw":52.276738},{"c":51.07,"h":51.745,"l":50.1,"n":707,"o":51.71,"t":"2026-07-15T04:00:00Z","v":34892,"vw":50.975475},{"c":48.79,"h":50.5385,"l":48.55,"n":1200,"o":50.45,"t":"2026-07-16T04:00:00Z","v":84133,"vw":49.136425},{"c":48.09,"h":49.17,"l":47.52,"n":1243,"o":48.5,"t":"2026-07-17T04:00:00Z","v":116986,"vw":48.14492},{"c":48.66,"h":48.8792,"l":47.8707,"n":796,"o":48.05,"t":"2026-07-20T04:00:00Z","v":51355,"vw":48.428619},{"c":50.52,"h":50.64,"l":49.08,"n":1086,"o":49.53,"t":"2026-07-21T04:00:00Z","v":110105,"vw":49.868096},{"c":51.6,"h":52.69,"l":51.35,"n":813,"o":51.35,"t":"2026-07-22T04:00:00Z","v":45958,"vw":51.937051},{"c":50.56,"h":51.02,"l":49.695,"n":694,"o":50.49,"t":"2026-07-23T04:00:00Z","v":53915,"vw":50.458489},{"c":50.47,"h":51.55,"l":50.22,"n":552,"o":50.73,"t":"2026-07-24T04:00:00Z","v":44704,"vw":50.97939},{"c":51.2,"h":51.84,"l":50.46,"n":846,"o":50.87,"t":"2026-07-27T04:00:00Z","v":52889,"vw":51.074023},{"c":50.11,"h":50.85,"l":49.428,"n":581,"o":50.85,"t":"2026-07-28T04:00:00Z","v":40207,"vw":50.262221},{"c":49.2,"h":50.6859,"l":48.4,"n":549,"o":49.52,"t":"2026-07-29T04:00:00Z","v":29260,"vw":49.314832},{"c":50.82,"h":50.92,"l":49.74,"n":757,"o":49.93,"t":"2026-07-30T04:00:00Z","v":51090,"vw":50.519505},{"c":48.93,"h":50,"l":48.645,"n":947,"o":50,"t":"2026-07-31T04:00:00Z","v":81914,"vw":49.156532},{"c":50.23,"h":50.48,"l":48.92,"n":1057,"o":49,"t":"2026-08-03T04:00:00Z","v":51709,"vw":49.739},{"c":51.68,"h":52.1812,"l":50.76,"n":639,"o":50.76,"t":"2026-08-04T04:00:00Z","v":46679,"vw":51.539484},{"c":54.72,"h":55.2,"l":53.75,"n":852,"o":53.75,"t":"2026-08-05T04:00:00Z","v":61985,"vw":54.606735},{"c":54.63,"h":54.99,"l":52.72,"n":519,"o":54.32,"t":"2026-08-06T04:00:00Z","v":32964,"vw":54.556438},{"c":57.79,"h":58.42,"l":57.07,"n":915,"o":57.17,"t":"2026-08-07T04:00:00Z","v":62936,"vw":57.769756},{"c":58.41,"h":58.76,"l":56.94,"n":903,"o":57.5,"t":"2026-08-10T04:00:00Z","v":61243,"vw":58.144779},{"c":58.35,"h":59.015,"l":58.05,"n":468,"o":58.77,"t":"2026-08-11T04:00:00Z","v":39128,"vw":58.353429},{"c":58.78,"h":59.9,"l":58.04,"n":555,"o":59.6,"t":"2026-08-12T04:00:00Z","v":41369,"vw":59.106949},{"c":57.4,"h":58.44,"l":56.8701,"n":500,"o":58.11,"t":"2026-08-13T04:00:00Z","v":43702,"vw":57.309393},{"c":58.6,"h":59.62,"l":57.5,"n":408,"o":58.3,"t":"2026-08-14T04:00:00Z","v":25518,"vw":58.848401},{"c":59.63,"h":60.63,"l":58.67,"n":796,"o":59.4,"t":"2026-08-17T04:00:00Z","v":57152,"vw":60.073061},{"c":57.715,"h":59.14,"l":57.685,"n":438,"o":58.57,"t":"2026-08-18T04:00:00Z","v":27785,"vw":58.197343},{"c":62.25,"h":62.57,"l":60.18,"n":709,"o":60.18,"t":"2026-08-19T04:00:00Z","v":49015,"vw":61.765258},{"c":62.31,"h":63.6169,"l":61.47,"n":634,"o":61.47,"t":"2026-08-20T04:00:00Z","v":39905,"vw":62.530689},{"c":63.27,"h":64.09,"l":62.54,"n":592,"o":64.09,"t":"2026-08-21T04:00:00Z","v":55655,"vw":63.080276},{"c":63.47,"h":64.2799,"l":62.4,"n":692,"o":63.72,"t":"2026-08-24T04:00:00Z","v":45411,"vw":63.19718},{"c":64.6,"h":64.76,"l":62.22,"n":502,"o":63.14,"t":"2026-08-25T04:00:00Z","v":21951,"vw":64.076196},{"c":64.34,"h":64.9,"l":63.6,"n":877,"o":63.6,"t":"2026-08-26T04:00:00Z","v":50482,"vw":64.456301},{"c":65.29,"h":65.82,"l":63.4222,"n":896,"o":64.81,"t":"2026-08-27T04:00:00Z","v":43335,"vw":65.079045},{"c":63.51,"h":66.29,"l":62.96,"n":1085,"o":65.48,"t":"2026-08-28T04:00:00Z","v":77554,"vw":63.904442},{"c":63.8,"h":67.99,"l":63,"n":954,"o":63.13,"t":"2026-08-31T04:00:00Z","v":60412,"vw":64.037569},{"c":61.2,"h":63.7699,"l":60.37,"n":1157,"o":62.22,"t":"2026-09-01T04:00:00Z","v":69848,"vw":61.873421},{"c":63.73,"h":64.145,"l":62.98,"n":671,"o":62.98,"t":"2026-09-02T04:00:00Z","v":48949,"vw":63.559283},{"c":65.38,"h":67.25,"l":64.24,"n":760,"o":67.25,"t":"2026-09-03T04:00:00Z","v":45869,"vw":65.748505},{"c":63.085,"h":67.2499,"l":62.45,"n":763,"o":63.62,"t":"2026-09-04T04:00:00Z","v":55361,"vw":63.603044},{"c":62.15,"h":65.7898,"l":62.0002,"n":942,"o":62.55,"t":"2026-09-08T04:00:00Z","v":91418,"vw":62.872941},{"c":62.96,"h":64.015,"l":62.3801,"n":903,"o":63.43,"t":"2026-09-09T04:00:00Z","v":83336,"vw":63.038388},{"c":60.27,"h":62.18,"l":60.015,"n":661,"o":61.7,"t":"2026-09-10T04:00:00Z","v":50893,"vw":60.782483},{"c":60.83,"h":62.25,"l":60.645,"n":602,"o":61.62,"t":"2026-09-11T04:00:00Z","v":35733,"vw":61.247953},{"c":58.62,"h":59.81,"l":57.8501,"n":636,"o":59.28,"t":"2026-09-14T04:00:00Z","v":38264,"vw":58.88683},{"c":57.42,"h":59.4999,"l":57.42,"n":813,"o":58.94,"t":"2026-09-15T04:00:00Z","v":97025,"vw":58.178825},{"c":57.25,"h":58.835,"l":55,"n":1198,"o":58.8,"t":"2026-09-16T04:00:00Z","v":106878,"vw":56.985511},{"c":58.44,"h":59.2498,"l":57.5806,"n":1102,"o":58.61,"t":"2026-09-17T04:00:00Z","v":88566,"vw":58.206643},{"c":58.58,"h":59.45,"l":57.68,"n":1163,"o":59.45,"t":"2026-09-18T04:00:00Z","v":102751,"vw":58.973972},{"c":57.96,"h":59.24,"l":57.785,"n":826,"o":59.24,"t":"2026-09-21T04:00:00Z","v":62602,"vw":58.282827},{"c":59.53,"h":59.765,"l":57.82,"n":866,"o":57.82,"t":"2026-09-22T04:00:00Z","v":63209,"vw":59.120159},{"c":57.09,"h":59.7041,"l":56.7901,"n":608,"o":58.16,"t":"2026-09-23T04:00:00Z","v":31333,"vw":57.533092},{"c":56.1,"h":57.9299,"l":55.75,"n":689,"o":56.73,"t":"2026-09-24T04:00:00Z","v":51083,"vw":56.235579},{"c":56.68,"h":57.25,"l":56.17,"n":510,"o":56.4,"t":"2026-09-25T04:00:00Z","v":28402,"vw":56.606829},{"c":54.6,"h":55.165,"l":53.3501,"n":510,"o":54.34,"t":"2026-09-28T04:00:00Z","v":37986,"vw":54.441885},{"c":55.73,"h":55.96,"l":54.97,"n":763,"o":55.35,"t":"2026-09-29T04:00:00Z","v":41504,"vw":55.438736},{"c":55.75,"h":56.47,"l":55.5,"n":700,"o":56.47,"t":"2026-09-30T04:00:00Z","v":42111,"vw":55.958837},{"c":55.58,"h":56.27,"l":55.25,"n":722,"o":55.25,"t":"2026-10-01T04:00:00Z","v":49984,"vw":55.83671},{"c":56.69,"h":56.99,"l":55.53,"n":664,"o":56.2,"t":"2026-10-02T04:00:00Z","v":40918,"vw":56.300152},{"c":56.3,"h":56.67,"l":55.48,"n":557,"o":56.63,"t":"2026-10-05T04:00:00Z","v":26160,"vw":56.182236},{"c":57.06,"h":57.565,"l":55.54,"n":361,"o":56.14,"t":"2026-10-06T04:00:00Z","v":19719,"vw":56.733717},{"c":54.78,"h":55.555,"l":54.27,"n":729,"o":55.44,"t":"2026-10-07T04:00:00Z","v":45519,"vw":55.155897},{"c":55.8,"h":56.0773,"l":54.7,"n":507,"o":54.7,"t":"2026-10-08T04:00:00Z","v":25833,"vw":55.812096},{"c":56.36,"h":57,"l":54.9901,"n":794,"o":56.69,"t":"2026-10-09T04:00:00Z","v":50333,"vw":56.319872},{"c":55.03,"h":56.02,"l":54.58,"n":467,"o":55.8,"t":"2026-10-12T04:00:00Z","v":30212,"vw":55.057299},{"c":53.96,"h":55.3966,"l":53.85,"n":361,"o":55.12,"t":"2026-10-13T04:00:00Z","v":16857,"vw":54.565279},{"c":51.27,"h":54.008,"l":50.5,"n":863,"o":52.55,"t":"2026-10-14T04:00:00Z","v":50992,"vw":51.112009},{"c":53.9,"h":54.09,"l":51.69,"n":573,"o":51.69,"t":"2026-10-15T04:00:00Z","v":38225,"vw":53.199737},{"c":52.4,"h":54.75,"l":51.62,"n":570,"o":53.4,"t":"2026-10-16T04:00:00Z","v":54920,"vw":52.793353},{"c":52.52,"h":52.912,"l":51.8401,"n":289,"o":51.92,"t":"2026-10-19T04:00:00Z","v":18862,"vw":52.42108},{"c":52.22,"h":53.24,"l":51.56,"n":339,"o":51.815,"t":"2026-10-20T04:00:00Z","v":26438,"vw":52.182961},{"c":51.5,"h":53,"l":51.45,"n":608,"o":52.34,"t":"2026-10-21T04:00:00Z","v":59470,"vw":52.226702}],"volatilityBars":[{"c":58.58,"h":59.24,"l":58.58,"n":10,"o":59.24,"t":"2026-09-21T13:30:00Z","v":686,"vw":59.13292},{"c":58.62,"h":59,"l":58.6,"n":19,"o":59,"t":"2026-09-21T13:45:00Z","v":2403,"vw":58.637143},{"c":58.41,"h":58.905,"l":58.41,"n":5,"o":58.905,"t":"2026-09-21T14:00:00Z","v":507,"vw":58.516223},{"c":58.27,"h":58.3,"l":58,"n":16,"o":58,"t":"2026-09-21T14:15:00Z","v":2833,"vw":58.130997},{"c":58.2958,"h":58.2958,"l":58.2958,"n":1,"o":58.2958,"t":"2026-09-21T14:30:00Z","v":252,"vw":58.2958},{"c":58.695,"h":58.695,"l":58.695,"n":7,"o":58.695,"t":"2026-09-21T14:45:00Z","v":299,"vw":58.695},{"c":58.63,"h":58.63,"l":58.35,"n":3,"o":58.35,"t":"2026-09-21T15:00:00Z","v":260,"vw":58.505556},{"c":58.38,"h":58.9,"l":58.38,"n":29,"o":58.625,"t":"2026-09-21T15:15:00Z","v":1906,"vw":58.573182},{"c":58.65,"h":58.65,"l":58.43,"n":6,"o":58.43,"t":"2026-09-21T15:30:00Z","v":893,"vw":58.6225},{"c":58.42,"h":58.57,"l":58.42,"n":14,"o":58.46,"t":"2026-09-21T15:45:00Z","v":1224,"vw":58.511},{"c":58.45,"h":58.8999,"l":58.4,"n":6,"o":58.4,"t":"2026-09-21T16:00:00Z","v":840,"vw":58.773597},{"c":58.4,"h":58.53,"l":58.4,"n":12,"o":58.45,"t":"2026-09-21T16:15:00Z","v":679,"vw":58.486667},{"c":58.275,"h":58.68,"l":58.15,"n":69,"o":58.49,"t":"2026-09-21T16:30:00Z","v":12776,"vw":58.38886},{"c":58.305,"h":58.305,"l":58.11,"n":7,"o":58.25,"t":"2026-09-21T17:00:00Z","v":752,"vw":58.235833},{"c":58.22,"h":58.285,"l":58,"n":69,"o":58.14,"t":"2026-09-21T17:15:00Z","v":6973,"vw":58.149694},{"c":58.325,"h":58.325,"l":58.095,"n":19,"o":58.095,"t":"2026-09-21T17:30:00Z","v":1732,"vw":58.185792},{"c":58.12,"h":58.12,"l":58.12,"n":1,"o":58.12,"t":"2026-09-21T17:45:00Z","v":100,"vw":58.12},{"c":58.27,"h":58.3,"l":58.12,"n":27,"o":58.12,"t":"2026-09-21T18:00:00Z","v":2275,"vw":58.23597},{"c":58.356,"h":58.61,"l":58.1,"n":67,"o":58.25,"t":"2026-09-21T18:15:00Z","v":6012,"vw":58.327068},{"c":57.9999,"h":58.13,"l":57.785,"n":74,"o":58.02,"t":"2026-09-21T18:30:00Z","v":7826,"vw":58.011261},{"c":57.8,"h":57.8,"l":57.8,"n":5,"o":57.8,"t":"2026-09-21T18:45:00Z","v":114,"vw":57.8},{"c":57.975,"h":57.975,"l":57.95,"n":31,"o":57.95,"t":"2026-09-21T19:00:00Z","v":1690,"vw":57.966667},{"c":58.05,"h":58.09,"l":57.99,"n":36,"o":57.99,"t":"2026-09-21T19:30:00Z","v":2755,"vw":58.06192},{"c":57.91,"h":58.045,"l":57.91,"n":26,"o":58.045,"t":"2026-09-21T19:45:00Z","v":1427,"vw":57.98125},{"c":57.96,"h":57.96,"l":57.96,"n":5,"o":57.96,"t":"2026-09-21T20:00:00Z","v":294,"vw":57.96},{"c":58.56,"h":58.56,"l":57.82,"n":13,"o":57.82,"t":"2026-09-22T13:30:00Z","v":804,"vw":58.147434},{"c":59.085,"h":59.47,"l":59,"n":17,"o":59,"t":"2026-09-22T13:45:00Z","v":1934,"vw":59.207778},{"c":58.53,"h":58.7,"l":58.53,"n":6,"o":58.7,"t":"2026-09-22T14:00:00Z","v":993,"vw":58.617359},{"c":58.71,"h":58.71,"l":58.61,"n":2,"o":58.61,"t":"2026-09-22T14:15:00Z","v":600,"vw":58.693333},{"c":58.55,"h":58.66,"l":58.55,"n":16,"o":58.64,"t":"2026-09-22T14:30:00Z","v":1452,"vw":58.608},{"c":58.69,"h":58.69,"l":58.52,"n":12,"o":58.52,"t":"2026-09-22T14:45:00Z","v":1722,"vw":58.619645},{"c":59.19,"h":59.22,"l":59.005,"n":4,"o":59.22,"t":"2026-09-22T15:15:00Z","v":900,"vw":59.165556},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-09-22T15:30:00Z","v":200,"vw":58.65},{"c":58.935,"h":58.935,"l":58.935,"n":1,"o":58.935,"t":"2026-09-22T15:45:00Z","v":100,"vw":58.935},{"c":58.87,"h":59.06,"l":58.87,"n":12,"o":59.06,"t":"2026-09-22T16:00:00Z","v":1254,"vw":59.009351},{"c":58.92,"h":58.92,"l":58.92,"n":2,"o":58.92,"t":"2026-09-22T16:15:00Z","v":101,"vw":58.92},{"c":59.1,"h":59.1,"l":58.89,"n":3,"o":58.89,"t":"2026-09-22T16:30:00Z","v":421,"vw":58.952127},{"c":59.4699,"h":59.4699,"l":58.99,"n":47,"o":59.12,"t":"2026-09-22T16:45:00Z","v":2768,"vw":59.216676},{"c":59.245,"h":59.245,"l":59.245,"n":5,"o":59.245,"t":"2026-09-22T17:00:00Z","v":104,"vw":59.245},{"c":59.03,"h":59.245,"l":59.03,"n":10,"o":59.245,"t":"2026-09-22T17:15:00Z","v":1716,"vw":59.231218},{"c":59.245,"h":59.245,"l":59.06,"n":10,"o":59.245,"t":"2026-09-22T17:30:00Z","v":1358,"vw":59.185266},{"c":59.395,"h":59.47,"l":59.02,"n":159,"o":59.22,"t":"2026-09-22T17:45:00Z","v":11135,"vw":59.267345},{"c":59.05,"h":59.62,"l":59.05,"n":5,"o":59.395,"t":"2026-09-22T18:00:00Z","v":609,"vw":59.273104},{"c":59.1199,"h":59.365,"l":58.92,"n":204,"o":59.11,"t":"2026-09-22T18:15:00Z","v":21276,"vw":59.10028},{"c":59.04,"h":59.04,"l":59.04,"n":1,"o":59.04,"t":"2026-09-22T18:30:00Z","v":400,"vw":59.04},{"c":59.245,"h":59.29,"l":59.08,"n":26,"o":59.19,"t":"2026-09-22T18:45:00Z","v":2960,"vw":59.178591},{"c":59.15,"h":59.245,"l":59.075,"n":20,"o":59.245,"t":"2026-09-22T19:00:00Z","v":2198,"vw":59.158761},{"c":59.39,"h":59.39,"l":59.38,"n":4,"o":59.39,"t":"2026-09-22T19:15:00Z","v":700,"vw":59.388571},{"c":59.72,"h":59.72,"l":59.62,"n":10,"o":59.62,"t":"2026-09-22T19:30:00Z","v":502,"vw":59.67},{"c":59.37,"h":59.765,"l":59.37,"n":67,"o":59.72,"t":"2026-09-22T19:45:00Z","v":3732,"vw":59.565201},{"c":59.53,"h":59.53,"l":59.53,"n":5,"o":59.53,"t":"2026-09-22T20:00:00Z","v":425,"vw":59.53},{"c":59.5,"h":59.5,"l":59.5,"n":7,"o":59.5,"t":"2026-09-23T08:30:00Z","v":995,"vw":59.5},{"c":57.52,"h":59.7041,"l":57.5,"n":53,"o":58.16,"t":"2026-09-23T13:30:00Z","v":5029,"vw":58.425757},{"c":57.47,"h":58.1,"l":57.3,"n":14,"o":57.54,"t":"2026-09-23T13:45:00Z","v":1165,"vw":57.65313},{"c":57.31,"h":57.8,"l":57.31,"n":54,"o":57.64,"t":"2026-09-23T14:00:00Z","v":5257,"vw":57.57863},{"c":57.25,"h":57.33,"l":57.25,"n":7,"o":57.33,"t":"2026-09-23T14:15:00Z","v":941,"vw":57.259756},{"c":57.45,"h":57.45,"l":57.45,"n":3,"o":57.45,"t":"2026-09-23T14:30:00Z","v":102,"vw":57.45},{"c":57.765,"h":57.765,"l":57.71,"n":14,"o":57.71,"t":"2026-09-23T14:45:00Z","v":880,"vw":57.739194},{"c":57.06,"h":57.31,"l":57.01,"n":30,"o":57.3,"t":"2026-09-23T15:15:00Z","v":2290,"vw":57.187286},{"c":57.1824,"h":57.1824,"l":57.02,"n":6,"o":57.02,"t":"2026-09-23T15:30:00Z","v":284,"vw":57.109247},{"c":56.8501,"h":57,"l":56.8501,"n":7,"o":57,"t":"2026-09-23T15:45:00Z","v":1439,"vw":56.965408},{"c":57.1296,"h":57.1296,"l":57.1296,"n":1,"o":57.1296,"t":"2026-09-23T16:15:00Z","v":227,"vw":57.1296},{"c":57.27,"h":57.28,"l":57.2,"n":5,"o":57.2,"t":"2026-09-23T16:30:00Z","v":533,"vw":57.242004},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-09-23T16:45:00Z","v":100,"vw":57.2},{"c":57.16,"h":57.175,"l":56.85,"n":37,"o":56.9,"t":"2026-09-23T17:30:00Z","v":3075,"vw":56.937781},{"c":56.83,"h":56.83,"l":56.83,"n":3,"o":56.83,"t":"2026-09-23T17:45:00Z","v":165,"vw":56.83},{"c":57.15,"h":57.2,"l":57.06,"n":9,"o":57.06,"t":"2026-09-23T18:00:00Z","v":687,"vw":57.121429},{"c":57.415,"h":57.415,"l":57.3824,"n":5,"o":57.3824,"t":"2026-09-23T18:15:00Z","v":482,"vw":57.398341},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-09-23T18:45:00Z","v":150,"vw":57.25},{"c":57.35,"h":57.35,"l":57.35,"n":9,"o":57.35,"t":"2026-09-23T19:30:00Z","v":711,"vw":57.35},{"c":57.09,"h":57.27,"l":56.7901,"n":13,"o":57.27,"t":"2026-09-23T19:45:00Z","v":922,"vw":56.887575},{"c":57.09,"h":57.09,"l":57.09,"n":5,"o":57.09,"t":"2026-09-23T20:00:00Z","v":411,"vw":57.09},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-09-23T21:00:00Z","v":200,"vw":57.05},{"c":56.6,"h":57.9299,"l":56.5,"n":14,"o":56.73,"t":"2026-09-24T13:30:00Z","v":873,"vw":56.758923},{"c":56.28,"h":56.28,"l":56.28,"n":2,"o":56.28,"t":"2026-09-24T13:45:00Z","v":350,"vw":56.28},{"c":57.025,"h":57.025,"l":56.53,"n":2,"o":56.53,"t":"2026-09-24T14:00:00Z","v":250,"vw":56.827},{"c":56.64,"h":56.8,"l":56.64,"n":13,"o":56.64,"t":"2026-09-24T14:15:00Z","v":1767,"vw":56.660779},{"c":56.38,"h":56.38,"l":56.33,"n":8,"o":56.33,"t":"2026-09-24T14:45:00Z","v":387,"vw":56.362143},{"c":56.04,"h":56.565,"l":56,"n":114,"o":56.34,"t":"2026-09-24T15:00:00Z","v":10546,"vw":56.279133},{"c":55.905,"h":56.21,"l":55.75,"n":114,"o":55.845,"t":"2026-09-24T15:15:00Z","v":13242,"vw":55.95633},{"c":55.86,"h":55.86,"l":55.85,"n":26,"o":55.85,"t":"2026-09-24T15:30:00Z","v":1672,"vw":55.85724},{"c":56.36,"h":56.78,"l":56,"n":40,"o":56,"t":"2026-09-24T16:15:00Z","v":2713,"vw":56.472279},{"c":56.56,"h":56.725,"l":56.44,"n":4,"o":56.44,"t":"2026-09-24T16:30:00Z","v":1458,"vw":56.656515},{"c":56.36,"h":56.36,"l":56.36,"n":1,"o":56.36,"t":"2026-09-24T16:45:00Z","v":100,"vw":56.36},{"c":56.58,"h":56.58,"l":56.58,"n":2,"o":56.58,"t":"2026-09-24T17:00:00Z","v":118,"vw":56.58},{"c":56.49,"h":56.49,"l":56.49,"n":3,"o":56.49,"t":"2026-09-24T17:30:00Z","v":200,"vw":56.49},{"c":56.02,"h":56.02,"l":56.02,"n":1,"o":56.02,"t":"2026-09-24T18:00:00Z","v":130,"vw":56.02},{"c":56.25,"h":56.53,"l":56.17,"n":21,"o":56.515,"t":"2026-09-24T18:15:00Z","v":1256,"vw":56.437273},{"c":56.455,"h":56.565,"l":56.17,"n":45,"o":56.5,"t":"2026-09-24T18:30:00Z","v":4424,"vw":56.472903},{"c":56.42,"h":56.56,"l":56.2,"n":7,"o":56.52,"t":"2026-09-24T18:45:00Z","v":1773,"vw":56.504726},{"c":55.92,"h":56.335,"l":55.92,"n":20,"o":56.2,"t":"2026-09-24T19:00:00Z","v":3168,"vw":56.066373},{"c":56.03,"h":56.03,"l":56,"n":7,"o":56,"t":"2026-09-24T19:15:00Z","v":531,"vw":56.014},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-09-24T19:30:00Z","v":100,"vw":56.1},{"c":56.28,"h":56.3,"l":56.25,"n":13,"o":56.28,"t":"2026-09-24T19:45:00Z","v":1069,"vw":56.268424},{"c":56.1,"h":56.1,"l":56.1,"n":4,"o":56.1,"t":"2026-09-24T20:00:00Z","v":260,"vw":56.1},{"c":56.505,"h":57.25,"l":56.4,"n":39,"o":56.4,"t":"2026-09-25T13:30:00Z","v":3291,"vw":56.57842},{"c":56.26,"h":56.48,"l":56.26,"n":7,"o":56.47,"t":"2026-09-25T13:45:00Z","v":721,"vw":56.425555},{"c":56.17,"h":56.455,"l":56.17,"n":4,"o":56.455,"t":"2026-09-25T14:15:00Z","v":564,"vw":56.330714},{"c":56.47,"h":56.48,"l":56.2285,"n":36,"o":56.25,"t":"2026-09-25T14:45:00Z","v":2234,"vw":56.387481},{"c":56.43,"h":56.605,"l":56.385,"n":36,"o":56.385,"t":"2026-09-25T15:00:00Z","v":2868,"vw":56.467396},{"c":56.43,"h":56.55,"l":56.27,"n":16,"o":56.55,"t":"2026-09-25T15:15:00Z","v":1550,"vw":56.415},{"c":56.47,"h":56.47,"l":56.385,"n":8,"o":56.43,"t":"2026-09-25T15:30:00Z","v":842,"vw":56.412143},{"c":56.74,"h":56.74,"l":56.38,"n":24,"o":56.38,"t":"2026-09-25T15:45:00Z","v":1656,"vw":56.569141},{"c":56.73,"h":56.96,"l":56.72,"n":33,"o":56.745,"t":"2026-09-25T16:00:00Z","v":1714,"vw":56.861785},{"c":56.935,"h":56.935,"l":56.62,"n":2,"o":56.62,"t":"2026-09-25T16:15:00Z","v":204,"vw":56.780588},{"c":56.755,"h":56.755,"l":56.755,"n":1,"o":56.755,"t":"2026-09-25T16:30:00Z","v":100,"vw":56.755},{"c":56.873,"h":56.873,"l":56.63,"n":6,"o":56.63,"t":"2026-09-25T16:45:00Z","v":2365,"vw":56.81434},{"c":56.59,"h":56.915,"l":56.59,"n":3,"o":56.915,"t":"2026-09-25T17:00:00Z","v":250,"vw":56.7525},{"c":56.755,"h":56.78,"l":56.51,"n":14,"o":56.59,"t":"2026-09-25T17:30:00Z","v":1950,"vw":56.608016},{"c":56.5101,"h":56.5101,"l":56.5101,"n":1,"o":56.5101,"t":"2026-09-25T17:45:00Z","v":100,"vw":56.5101},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-09-25T18:15:00Z","v":132,"vw":56.67},{"c":56.67,"h":56.67,"l":56.66,"n":7,"o":56.66,"t":"2026-09-25T19:00:00Z","v":700,"vw":56.661429},{"c":56.89,"h":56.94,"l":56.8,"n":16,"o":56.8,"t":"2026-09-25T19:15:00Z","v":1871,"vw":56.891414},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-09-25T19:30:00Z","v":201,"vw":56.8},{"c":56.68,"h":56.68,"l":56.68,"n":3,"o":56.68,"t":"2026-09-25T20:00:00Z","v":201,"vw":56.68},{"c":54.35,"h":54.725,"l":53.3501,"n":74,"o":54.34,"t":"2026-09-28T13:30:00Z","v":8104,"vw":53.913637},{"c":54.7832,"h":54.7832,"l":54.7832,"n":3,"o":54.7832,"t":"2026-09-28T13:45:00Z","v":834,"vw":54.7832},{"c":55.1,"h":55.1,"l":54.73,"n":66,"o":54.77,"t":"2026-09-28T14:00:00Z","v":1402,"vw":55.029221},{"c":54.56,"h":54.69,"l":54.56,"n":19,"o":54.59,"t":"2026-09-28T14:15:00Z","v":991,"vw":54.600683},{"c":54.5,"h":54.6,"l":54.5,"n":10,"o":54.57,"t":"2026-09-28T14:30:00Z","v":451,"vw":54.554662},{"c":53.9701,"h":54.6,"l":53.9701,"n":4,"o":54.6,"t":"2026-09-28T14:45:00Z","v":570,"vw":54.263852},{"c":54.08,"h":54.21,"l":54.07,"n":5,"o":54.21,"t":"2026-09-28T15:00:00Z","v":521,"vw":54.156},{"c":54.09,"h":54.09,"l":54.09,"n":5,"o":54.09,"t":"2026-09-28T15:15:00Z","v":292,"vw":54.09},{"c":54.39,"h":54.39,"l":54.39,"n":2,"o":54.39,"t":"2026-09-28T16:15:00Z","v":200,"vw":54.39},{"c":54.67,"h":54.67,"l":54.67,"n":1,"o":54.67,"t":"2026-09-28T17:00:00Z","v":100,"vw":54.67},{"c":54.73,"h":54.73,"l":54.73,"n":3,"o":54.73,"t":"2026-09-28T17:15:00Z","v":400,"vw":54.73},{"c":54.5175,"h":54.535,"l":54.37,"n":9,"o":54.535,"t":"2026-09-28T17:30:00Z","v":950,"vw":54.499667},{"c":54.75,"h":54.78,"l":54.47,"n":26,"o":54.56,"t":"2026-09-28T17:45:00Z","v":2637,"vw":54.619074},{"c":54.665,"h":54.9,"l":54.665,"n":4,"o":54.75,"t":"2026-09-28T18:00:00Z","v":727,"vw":54.756472},{"c":54.9,"h":54.9,"l":54.815,"n":7,"o":54.84,"t":"2026-09-28T18:15:00Z","v":614,"vw":54.850833},{"c":55.11,"h":55.165,"l":54.9,"n":12,"o":54.9,"t":"2026-09-28T18:30:00Z","v":806,"vw":55.017917},{"c":54.84,"h":55.085,"l":54.84,"n":18,"o":54.98,"t":"2026-09-28T18:45:00Z","v":895,"vw":54.985833},{"c":54.95,"h":55.0984,"l":54.69,"n":9,"o":55.045,"t":"2026-09-28T19:00:00Z","v":680,"vw":54.981463},{"c":54.69,"h":54.69,"l":54.68,"n":5,"o":54.68,"t":"2026-09-28T19:15:00Z","v":535,"vw":54.685656},{"c":54.6,"h":54.73,"l":54.5,"n":38,"o":54.51,"t":"2026-09-28T19:45:00Z","v":12662,"vw":54.508008},{"c":54.6,"h":54.6,"l":54.6,"n":7,"o":54.6,"t":"2026-09-28T20:00:00Z","v":853,"vw":54.6},{"c":55.13,"h":55.35,"l":54.97,"n":56,"o":55.35,"t":"2026-09-29T13:45:00Z","v":3323,"vw":55.096773},{"c":55.1,"h":55.1,"l":55.1,"n":2,"o":55.1,"t":"2026-09-29T14:00:00Z","v":600,"vw":55.1},{"c":55.31,"h":55.32,"l":55.1,"n":36,"o":55.1,"t":"2026-09-29T14:15:00Z","v":2638,"vw":55.25669},{"c":55.42,"h":55.42,"l":55.29,"n":14,"o":55.29,"t":"2026-09-29T14:30:00Z","v":845,"vw":55.334407},{"c":55.25,"h":55.42,"l":55.25,"n":39,"o":55.37,"t":"2026-09-29T14:45:00Z","v":4866,"vw":55.391665},{"c":55.28,"h":55.3,"l":55.25,"n":12,"o":55.29,"t":"2026-09-29T15:00:00Z","v":1211,"vw":55.279792},{"c":55.29,"h":55.525,"l":55.16,"n":46,"o":55.19,"t":"2026-09-29T15:15:00Z","v":3925,"vw":55.253657},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-09-29T15:30:00Z","v":100,"vw":55.26},{"c":55.43,"h":55.43,"l":55.2935,"n":5,"o":55.2935,"t":"2026-09-29T15:45:00Z","v":565,"vw":55.392175},{"c":55.16,"h":55.16,"l":55.16,"n":1,"o":55.16,"t":"2026-09-29T16:15:00Z","v":150,"vw":55.16},{"c":55.14,"h":55.14,"l":55.14,"n":1,"o":55.14,"t":"2026-09-29T16:45:00Z","v":100,"vw":55.14},{"c":55.28,"h":55.42,"l":55.28,"n":4,"o":55.42,"t":"2026-09-29T17:15:00Z","v":231,"vw":55.35},{"c":55.4518,"h":55.63,"l":55.4518,"n":7,"o":55.46,"t":"2026-09-29T17:45:00Z","v":636,"vw":55.493703},{"c":55.53,"h":55.59,"l":55.31,"n":10,"o":55.585,"t":"2026-09-29T18:00:00Z","v":759,"vw":55.494167},{"c":55.45,"h":55.7,"l":55.45,"n":14,"o":55.7,"t":"2026-09-29T18:15:00Z","v":710,"vw":55.638},{"c":55.82,"h":55.82,"l":55.725,"n":4,"o":55.725,"t":"2026-09-29T18:30:00Z","v":352,"vw":55.756667},{"c":55.53,"h":55.85,"l":55.53,"n":3,"o":55.85,"t":"2026-09-29T18:45:00Z","v":300,"vw":55.676667},{"c":55.6,"h":55.86,"l":55.6,"n":8,"o":55.86,"t":"2026-09-29T19:00:00Z","v":550,"vw":55.76},{"c":55.795,"h":55.795,"l":55.67,"n":42,"o":55.68,"t":"2026-09-29T19:15:00Z","v":2391,"vw":55.703889},{"c":55.81,"h":55.93,"l":55.45,"n":73,"o":55.67,"t":"2026-09-29T19:30:00Z","v":5191,"vw":55.588449},{"c":55.46,"h":55.96,"l":55.46,"n":146,"o":55.79,"t":"2026-09-29T19:45:00Z","v":6809,"vw":55.734911},{"c":55.73,"h":55.73,"l":55.73,"n":4,"o":55.73,"t":"2026-09-29T20:00:00Z","v":291,"vw":55.73},{"c":56.3798,"h":56.47,"l":56.3798,"n":8,"o":56.47,"t":"2026-09-30T13:30:00Z","v":568,"vw":56.421851},{"c":55.82,"h":56.23,"l":55.82,"n":8,"o":56.18,"t":"2026-09-30T13:45:00Z","v":1336,"vw":56.176105},{"c":56.215,"h":56.215,"l":55.86,"n":13,"o":55.86,"t":"2026-09-30T14:00:00Z","v":899,"vw":56.081667},{"c":56.21,"h":56.21,"l":56.19,"n":2,"o":56.19,"t":"2026-09-30T14:30:00Z","v":600,"vw":56.206667},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-09-30T15:00:00Z","v":101,"vw":55.5},{"c":56.04,"h":56.04,"l":55.8,"n":13,"o":55.8,"t":"2026-09-30T15:15:00Z","v":1010,"vw":55.976667},{"c":56.04,"h":56.04,"l":56,"n":99,"o":56,"t":"2026-09-30T16:00:00Z","v":5648,"vw":56.032126},{"c":56.04,"h":56.04,"l":55.96,"n":19,"o":55.96,"t":"2026-09-30T16:15:00Z","v":1093,"vw":55.99},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-30T16:30:00Z","v":100,"vw":56},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-09-30T17:15:00Z","v":146,"vw":56},{"c":55.9654,"h":55.9654,"l":55.9654,"n":1,"o":55.9654,"t":"2026-09-30T17:30:00Z","v":200,"vw":55.9654},{"c":55.59,"h":55.97,"l":55.59,"n":5,"o":55.97,"t":"2026-09-30T17:45:00Z","v":350,"vw":55.78},{"c":55.95,"h":55.95,"l":55.775,"n":2,"o":55.775,"t":"2026-09-30T18:00:00Z","v":1100,"vw":55.790909},{"c":56.0925,"h":56.16,"l":55.79,"n":85,"o":55.94,"t":"2026-09-30T18:15:00Z","v":6383,"vw":55.976297},{"c":55.95,"h":56.39,"l":55.85,"n":53,"o":56.1,"t":"2026-09-30T18:30:00Z","v":5576,"vw":55.968037},{"c":55.7,"h":55.8,"l":55.7,"n":12,"o":55.8,"t":"2026-09-30T18:45:00Z","v":1588,"vw":55.771429},{"c":55.91,"h":55.925,"l":55.82,"n":29,"o":55.88,"t":"2026-09-30T19:00:00Z","v":2408,"vw":55.879993},{"c":56.01,"h":56.015,"l":55.93,"n":35,"o":56.015,"t":"2026-09-30T19:15:00Z","v":2109,"vw":55.975798},{"c":55.88,"h":56.07,"l":55.88,"n":3,"o":56.07,"t":"2026-09-30T19:30:00Z","v":250,"vw":55.975},{"c":55.74,"h":55.86,"l":55.56,"n":66,"o":55.86,"t":"2026-09-30T19:45:00Z","v":4199,"vw":55.773902},{"c":55.75,"h":55.75,"l":55.75,"n":6,"o":55.75,"t":"2026-09-30T20:00:00Z","v":693,"vw":55.75},{"c":55.25,"h":55.25,"l":55.25,"n":9,"o":55.25,"t":"2026-10-01T13:30:00Z","v":476,"vw":55.25},{"c":55.73,"h":56.27,"l":55.73,"n":73,"o":56.27,"t":"2026-10-01T13:45:00Z","v":9084,"vw":56.144148},{"c":55.65,"h":55.73,"l":55.565,"n":6,"o":55.73,"t":"2026-10-01T14:15:00Z","v":619,"vw":55.661667},{"c":55.78,"h":55.8,"l":55.66,"n":59,"o":55.78,"t":"2026-10-01T14:30:00Z","v":6200,"vw":55.777394},{"c":55.61,"h":55.78,"l":55.61,"n":10,"o":55.78,"t":"2026-10-01T14:45:00Z","v":825,"vw":55.746},{"c":55.545,"h":55.725,"l":55.545,"n":5,"o":55.6225,"t":"2026-10-01T15:15:00Z","v":564,"vw":55.639762},{"c":55.54,"h":55.64,"l":55.46,"n":18,"o":55.64,"t":"2026-10-01T15:30:00Z","v":1439,"vw":55.506},{"c":55.65,"h":55.72,"l":55.41,"n":17,"o":55.42,"t":"2026-10-01T15:45:00Z","v":1407,"vw":55.55475},{"c":55.97,"h":56.16,"l":55.86,"n":39,"o":55.92,"t":"2026-10-01T16:00:00Z","v":3342,"vw":55.925363},{"c":55.43,"h":55.43,"l":55.43,"n":1,"o":55.43,"t":"2026-10-01T16:45:00Z","v":100,"vw":55.43},{"c":55.63,"h":55.91,"l":55.63,"n":18,"o":55.75,"t":"2026-10-01T17:15:00Z","v":940,"vw":55.804286},{"c":55.65,"h":55.98,"l":55.65,"n":18,"o":55.955,"t":"2026-10-01T17:30:00Z","v":1279,"vw":55.833125},{"c":55.73,"h":55.73,"l":55.5101,"n":4,"o":55.5101,"t":"2026-10-01T17:45:00Z","v":376,"vw":55.5834},{"c":55.6,"h":55.73,"l":55.51,"n":12,"o":55.73,"t":"2026-10-01T18:00:00Z","v":1089,"vw":55.5585},{"c":55.43,"h":55.77,"l":55.43,"n":3,"o":55.77,"t":"2026-10-01T18:15:00Z","v":300,"vw":55.63},{"c":55.65,"h":55.84,"l":55.65,"n":10,"o":55.84,"t":"2026-10-01T19:15:00Z","v":409,"vw":55.745},{"c":55.83,"h":55.855,"l":55.81,"n":5,"o":55.855,"t":"2026-10-01T19:30:00Z","v":400,"vw":55.831667},{"c":55.68,"h":55.93,"l":55.55,"n":224,"o":55.84,"t":"2026-10-01T19:45:00Z","v":16446,"vw":55.773554},{"c":55.58,"h":55.58,"l":55.58,"n":5,"o":55.58,"t":"2026-10-01T20:00:00Z","v":633,"vw":55.58},{"c":55.53,"h":56.2,"l":55.53,"n":6,"o":56.2,"t":"2026-10-02T13:30:00Z","v":859,"vw":56.121637},{"c":56.3,"h":56.8094,"l":56.3,"n":3,"o":56.8094,"t":"2026-10-02T13:45:00Z","v":375,"vw":56.6396},{"c":56.48,"h":56.49,"l":56.48,"n":2,"o":56.49,"t":"2026-10-02T14:00:00Z","v":200,"vw":56.485},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-02T14:15:00Z","v":200,"vw":56.47},{"c":56.365,"h":56.365,"l":56.365,"n":2,"o":56.365,"t":"2026-10-02T14:30:00Z","v":210,"vw":56.365},{"c":56.48,"h":56.48,"l":55.977,"n":8,"o":55.977,"t":"2026-10-02T14:45:00Z","v":305,"vw":56.205636},{"c":56.19,"h":56.47,"l":56.19,"n":24,"o":56.36,"t":"2026-10-02T15:00:00Z","v":3200,"vw":56.375271},{"c":56.1,"h":56.1,"l":55.78,"n":13,"o":55.78,"t":"2026-10-02T15:15:00Z","v":2177,"vw":55.817505},{"c":55.7801,"h":56.125,"l":55.7801,"n":14,"o":56.1,"t":"2026-10-02T15:30:00Z","v":2397,"vw":56.098307},{"c":55.8,"h":56.4,"l":55.8,"n":47,"o":55.8434,"t":"2026-10-02T15:45:00Z","v":5695,"vw":56.029576},{"c":56.11,"h":56.11,"l":56.04,"n":5,"o":56.0401,"t":"2026-10-02T16:15:00Z","v":1330,"vw":56.045702},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-02T16:30:00Z","v":1000,"vw":55.78},{"c":56.48,"h":56.48,"l":56.28,"n":39,"o":56.38,"t":"2026-10-02T18:15:00Z","v":4375,"vw":56.353639},{"c":56.76,"h":56.77,"l":55.9701,"n":19,"o":55.9701,"t":"2026-10-02T18:30:00Z","v":2662,"vw":56.50961},{"c":56.76,"h":56.76,"l":56.76,"n":2,"o":56.76,"t":"2026-10-02T18:45:00Z","v":148,"vw":56.76},{"c":56.99,"h":56.99,"l":56.81,"n":25,"o":56.81,"t":"2026-10-02T19:00:00Z","v":1483,"vw":56.873733},{"c":56.625,"h":56.97,"l":56.625,"n":33,"o":56.86,"t":"2026-10-02T19:15:00Z","v":2287,"vw":56.748279},{"c":56.37,"h":56.64,"l":56.37,"n":30,"o":56.61,"t":"2026-10-02T19:30:00Z","v":1876,"vw":56.568003},{"c":56.88,"h":56.88,"l":56.32,"n":115,"o":56.37,"t":"2026-10-02T19:45:00Z","v":5319,"vw":56.682895},{"c":56.69,"h":56.69,"l":56.69,"n":4,"o":56.69,"t":"2026-10-02T20:00:00Z","v":833,"vw":56.69},{"c":56.02,"h":56.63,"l":55.87,"n":35,"o":56.63,"t":"2026-10-05T13:30:00Z","v":2952,"vw":56.093241},{"c":55.48,"h":55.87,"l":55.48,"n":12,"o":55.87,"t":"2026-10-05T13:45:00Z","v":1108,"vw":55.741025},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-05T14:00:00Z","v":166,"vw":56},{"c":56.015,"h":56.015,"l":56.015,"n":3,"o":56.015,"t":"2026-10-05T14:15:00Z","v":102,"vw":56.015},{"c":55.745,"h":56.05,"l":55.745,"n":4,"o":56.05,"t":"2026-10-05T14:30:00Z","v":316,"vw":55.948333},{"c":56.05,"h":56.05,"l":56.05,"n":4,"o":56.05,"t":"2026-10-05T14:45:00Z","v":438,"vw":56.05},{"c":56.28,"h":56.28,"l":56,"n":12,"o":56.14,"t":"2026-10-05T15:00:00Z","v":430,"vw":56.175},{"c":56.51,"h":56.51,"l":56.02,"n":2,"o":56.02,"t":"2026-10-05T15:15:00Z","v":324,"vw":56.171235},{"c":56.13,"h":56.3,"l":56.13,"n":7,"o":56.29,"t":"2026-10-05T15:30:00Z","v":610,"vw":56.270443},{"c":56.27,"h":56.27,"l":56.27,"n":4,"o":56.27,"t":"2026-10-05T16:00:00Z","v":560,"vw":56.27},{"c":56.01,"h":56.01,"l":56.01,"n":7,"o":56.01,"t":"2026-10-05T16:15:00Z","v":190,"vw":56.01},{"c":56.02,"h":56.02,"l":56.02,"n":4,"o":56.02,"t":"2026-10-05T16:30:00Z","v":121,"vw":56.02},{"c":56.19,"h":56.36,"l":56.01,"n":11,"o":56.0199,"t":"2026-10-05T17:15:00Z","v":3400,"vw":56.052415},{"c":56.175,"h":56.175,"l":56.01,"n":2,"o":56.01,"t":"2026-10-05T17:30:00Z","v":200,"vw":56.0925},{"c":56.515,"h":56.515,"l":56.15,"n":84,"o":56.19,"t":"2026-10-05T18:00:00Z","v":6559,"vw":56.251401},{"c":56.28,"h":56.28,"l":56.28,"n":1,"o":56.28,"t":"2026-10-05T18:15:00Z","v":100,"vw":56.28},{"c":56.28,"h":56.28,"l":56.28,"n":3,"o":56.28,"t":"2026-10-05T18:30:00Z","v":284,"vw":56.28},{"c":56.495,"h":56.626,"l":56.3,"n":3,"o":56.626,"t":"2026-10-05T18:45:00Z","v":564,"vw":56.530106},{"c":56.67,"h":56.67,"l":56.545,"n":9,"o":56.545,"t":"2026-10-05T19:00:00Z","v":474,"vw":56.61625},{"c":56.665,"h":56.665,"l":56.57,"n":13,"o":56.57,"t":"2026-10-05T19:15:00Z","v":746,"vw":56.601667},{"c":56.35,"h":56.37,"l":56.35,"n":3,"o":56.37,"t":"2026-10-05T19:30:00Z","v":207,"vw":56.36},{"c":56.3,"h":56.35,"l":56.3,"n":26,"o":56.35,"t":"2026-10-05T19:45:00Z","v":926,"vw":56.313672},{"c":56.3,"h":56.3,"l":56.3,"n":5,"o":56.3,"t":"2026-10-05T20:00:00Z","v":255,"vw":56.3},{"c":56.14,"h":56.14,"l":56.14,"n":8,"o":56.14,"t":"2026-10-06T13:30:00Z","v":751,"vw":56.14},{"c":55.54,"h":55.78,"l":55.54,"n":12,"o":55.75,"t":"2026-10-06T14:15:00Z","v":1449,"vw":55.68058},{"c":55.865,"h":55.87,"l":55.54,"n":28,"o":55.54,"t":"2026-10-06T14:30:00Z","v":1245,"vw":55.681499},{"c":56.23,"h":56.23,"l":56,"n":19,"o":56,"t":"2026-10-06T14:45:00Z","v":1798,"vw":56.048736},{"c":56.46,"h":56.46,"l":56.23,"n":12,"o":56.23,"t":"2026-10-06T15:00:00Z","v":1058,"vw":56.292105},{"c":56.795,"h":56.795,"l":56.675,"n":4,"o":56.675,"t":"2026-10-06T15:30:00Z","v":438,"vw":56.737584},{"c":56.8,"h":56.9275,"l":56.8,"n":6,"o":56.9275,"t":"2026-10-06T15:45:00Z","v":478,"vw":56.8775},{"c":57.05,"h":57.05,"l":57.05,"n":1,"o":57.05,"t":"2026-10-06T16:00:00Z","v":100,"vw":57.05},{"c":56.8,"h":57.0039,"l":56.5575,"n":6,"o":57.0039,"t":"2026-10-06T16:15:00Z","v":429,"vw":56.79035},{"c":56.755,"h":56.755,"l":56.755,"n":1,"o":56.755,"t":"2026-10-06T17:00:00Z","v":100,"vw":56.755},{"c":56.935,"h":56.935,"l":56.935,"n":2,"o":56.935,"t":"2026-10-06T17:30:00Z","v":336,"vw":56.935},{"c":57.05,"h":57.05,"l":57.045,"n":4,"o":57.045,"t":"2026-10-06T17:45:00Z","v":489,"vw":57.046111},{"c":57.25,"h":57.25,"l":57.25,"n":3,"o":57.25,"t":"2026-10-06T18:00:00Z","v":249,"vw":57.25},{"c":57.19,"h":57.565,"l":57.19,"n":13,"o":57.565,"t":"2026-10-06T18:15:00Z","v":2327,"vw":57.382316},{"c":57.4142,"h":57.4599,"l":57.16,"n":5,"o":57.16,"t":"2026-10-06T18:30:00Z","v":1200,"vw":57.349166},{"c":57.288,"h":57.46,"l":57.288,"n":3,"o":57.46,"t":"2026-10-06T18:45:00Z","v":322,"vw":57.393591},{"c":57.3,"h":57.3,"l":57.235,"n":6,"o":57.235,"t":"2026-10-06T19:00:00Z","v":525,"vw":57.26875},{"c":57.5299,"h":57.5299,"l":57.5299,"n":6,"o":57.5299,"t":"2026-10-06T19:30:00Z","v":415,"vw":57.5299},{"c":56.97,"h":57.07,"l":56.81,"n":38,"o":56.81,"t":"2026-10-06T19:45:00Z","v":2622,"vw":57.00625},{"c":57.06,"h":57.06,"l":57.06,"n":6,"o":57.06,"t":"2026-10-06T20:00:00Z","v":690,"vw":57.06},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-06T22:15:00Z","v":200,"vw":57.1},{"c":54.8818,"h":55.44,"l":54.27,"n":26,"o":55.44,"t":"2026-10-07T13:30:00Z","v":1997,"vw":55.012462},{"c":55.27,"h":55.27,"l":55.27,"n":2,"o":55.27,"t":"2026-10-07T13:45:00Z","v":110,"vw":55.27},{"c":55.1356,"h":55.1356,"l":55.1356,"n":1,"o":55.1356,"t":"2026-10-07T14:00:00Z","v":200,"vw":55.1356},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-07T14:15:00Z","v":300,"vw":55},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-07T14:30:00Z","v":100,"vw":55},{"c":54.67,"h":55.07,"l":54.65,"n":16,"o":55,"t":"2026-10-07T14:45:00Z","v":3286,"vw":54.895698},{"c":55.01,"h":55.01,"l":55.01,"n":6,"o":55.01,"t":"2026-10-07T15:15:00Z","v":469,"vw":55.01},{"c":55,"h":55,"l":55,"n":5,"o":55,"t":"2026-10-07T15:30:00Z","v":2154,"vw":55},{"c":55.34,"h":55.34,"l":55.19,"n":10,"o":55.19,"t":"2026-10-07T16:15:00Z","v":687,"vw":55.213847},{"c":55.24,"h":55.34,"l":55.22,"n":10,"o":55.3,"t":"2026-10-07T16:45:00Z","v":1469,"vw":55.255314},{"c":55.375,"h":55.42,"l":55.355,"n":15,"o":55.37,"t":"2026-10-07T17:00:00Z","v":1535,"vw":55.373413},{"c":55.3944,"h":55.3944,"l":55.3601,"n":5,"o":55.3944,"t":"2026-10-07T17:15:00Z","v":322,"vw":55.382967},{"c":55.55,"h":55.555,"l":55.36,"n":28,"o":55.3601,"t":"2026-10-07T17:30:00Z","v":2358,"vw":55.41718},{"c":55.525,"h":55.55,"l":55.38,"n":94,"o":55.38,"t":"2026-10-07T17:45:00Z","v":6707,"vw":55.394696},{"c":55.52,"h":55.52,"l":55.52,"n":3,"o":55.52,"t":"2026-10-07T18:00:00Z","v":1120,"vw":55.52},{"c":55.185,"h":55.41,"l":55.185,"n":104,"o":55.38,"t":"2026-10-07T18:30:00Z","v":8398,"vw":55.379041},{"c":54.75,"h":55.17,"l":54.75,"n":5,"o":55.17,"t":"2026-10-07T19:15:00Z","v":312,"vw":55.021845},{"c":54.71,"h":54.975,"l":54.71,"n":17,"o":54.76,"t":"2026-10-07T19:30:00Z","v":990,"vw":54.83125},{"c":54.73,"h":54.86,"l":54.59,"n":96,"o":54.71,"t":"2026-10-07T19:45:00Z","v":7397,"vw":54.743563},{"c":54.78,"h":54.78,"l":54.78,"n":5,"o":54.78,"t":"2026-10-07T20:00:00Z","v":144,"vw":54.78},{"c":54.755,"h":54.755,"l":54.7,"n":3,"o":54.7,"t":"2026-10-08T13:30:00Z","v":299,"vw":54.7275},{"c":55.55,"h":55.55,"l":55.5,"n":10,"o":55.5,"t":"2026-10-08T14:00:00Z","v":829,"vw":55.517475},{"c":55.75,"h":56.0773,"l":55.63,"n":117,"o":56.0773,"t":"2026-10-08T14:15:00Z","v":1651,"vw":55.791327},{"c":55.65,"h":55.65,"l":55.65,"n":3,"o":55.65,"t":"2026-10-08T14:45:00Z","v":1604,"vw":55.65},{"c":55.485,"h":55.8912,"l":55.485,"n":12,"o":55.8912,"t":"2026-10-08T15:00:00Z","v":1267,"vw":55.789918},{"c":54.9483,"h":54.9483,"l":54.9483,"n":1,"o":54.9483,"t":"2026-10-08T15:15:00Z","v":100,"vw":54.9483},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-08T15:30:00Z","v":110,"vw":55},{"c":54.99,"h":54.99,"l":54.99,"n":2,"o":54.99,"t":"2026-10-08T15:45:00Z","v":208,"vw":54.99},{"c":55.5919,"h":55.5919,"l":55.0964,"n":2,"o":55.0964,"t":"2026-10-08T16:30:00Z","v":354,"vw":55.376344},{"c":55.56,"h":55.56,"l":55.56,"n":3,"o":55.56,"t":"2026-10-08T17:00:00Z","v":251,"vw":55.56},{"c":55.64,"h":55.64,"l":55.64,"n":1,"o":55.64,"t":"2026-10-08T17:45:00Z","v":350,"vw":55.64},{"c":55.65,"h":55.9899,"l":55.65,"n":49,"o":55.78,"t":"2026-10-08T18:00:00Z","v":8600,"vw":55.931914},{"c":55.99,"h":55.99,"l":55.56,"n":6,"o":55.56,"t":"2026-10-08T18:15:00Z","v":535,"vw":55.855385},{"c":55.85,"h":55.99,"l":55.85,"n":43,"o":55.99,"t":"2026-10-08T18:30:00Z","v":6360,"vw":55.857454},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-10-08T18:45:00Z","v":138,"vw":55.85},{"c":55.85,"h":55.85,"l":55.85,"n":2,"o":55.85,"t":"2026-10-08T19:00:00Z","v":243,"vw":55.85},{"c":55.85,"h":55.995,"l":55.85,"n":3,"o":55.995,"t":"2026-10-08T19:15:00Z","v":202,"vw":55.9225},{"c":55.64,"h":55.725,"l":55.64,"n":2,"o":55.725,"t":"2026-10-08T19:30:00Z","v":200,"vw":55.6825},{"c":55.8,"h":55.8,"l":55.8,"n":6,"o":55.8,"t":"2026-10-08T20:00:00Z","v":351,"vw":55.8},{"c":56.3,"h":56.69,"l":56,"n":41,"o":56.69,"t":"2026-10-09T13:30:00Z","v":3762,"vw":56.225545},{"c":56.4,"h":56.675,"l":54.9901,"n":147,"o":56.05,"t":"2026-10-09T13:45:00Z","v":11896,"vw":56.065269},{"c":55.93,"h":57,"l":55.93,"n":192,"o":56.4,"t":"2026-10-09T14:00:00Z","v":19946,"vw":56.636976},{"c":55.5219,"h":55.5219,"l":55.5219,"n":1,"o":55.5219,"t":"2026-10-09T14:15:00Z","v":400,"vw":55.5219},{"c":56,"h":56.05,"l":56,"n":4,"o":56.05,"t":"2026-10-09T15:15:00Z","v":400,"vw":56.025},{"c":55.94,"h":56.5266,"l":55.9,"n":60,"o":56.5266,"t":"2026-10-09T15:30:00Z","v":6254,"vw":56.054514},{"c":56.35,"h":56.375,"l":55.7,"n":34,"o":55.795,"t":"2026-10-09T15:45:00Z","v":2629,"vw":55.946582},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-10-09T16:00:00Z","v":100,"vw":55.98},{"c":55.975,"h":55.975,"l":55.975,"n":2,"o":55.975,"t":"2026-10-09T16:15:00Z","v":305,"vw":55.975},{"c":56.3499,"h":56.3499,"l":56.3499,"n":3,"o":56.3499,"t":"2026-10-09T17:30:00Z","v":177,"vw":56.3499},{"c":56.295,"h":56.295,"l":55.6,"n":3,"o":55.6,"t":"2026-10-09T17:45:00Z","v":450,"vw":55.77375},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-09T18:15:00Z","v":100,"vw":56.12},{"c":56.54,"h":56.54,"l":56.54,"n":1,"o":56.54,"t":"2026-10-09T18:45:00Z","v":100,"vw":56.54},{"c":56.47,"h":56.47,"l":56.37,"n":16,"o":56.37,"t":"2026-10-09T19:45:00Z","v":662,"vw":56.395},{"c":56.36,"h":56.36,"l":56.36,"n":3,"o":56.36,"t":"2026-10-09T20:00:00Z","v":229,"vw":56.36},{"c":55.8,"h":55.8,"l":55.8,"n":4,"o":55.8,"t":"2026-10-12T13:30:00Z","v":617,"vw":55.8},{"c":56.02,"h":56.02,"l":55.795,"n":10,"o":55.8,"t":"2026-10-12T13:45:00Z","v":576,"vw":55.854086},{"c":55.69,"h":55.765,"l":55.69,"n":24,"o":55.76,"t":"2026-10-12T14:00:00Z","v":1952,"vw":55.723125},{"c":55.55,"h":55.69,"l":55.55,"n":29,"o":55.69,"t":"2026-10-12T14:15:00Z","v":2236,"vw":55.647461},{"c":55.01,"h":55.9,"l":55,"n":77,"o":55.5,"t":"2026-10-12T14:30:00Z","v":5790,"vw":55.194293},{"c":54.6,"h":55.03,"l":54.6,"n":89,"o":55,"t":"2026-10-12T14:45:00Z","v":6762,"vw":54.884068},{"c":54.78,"h":54.78,"l":54.58,"n":70,"o":54.7215,"t":"2026-10-12T15:00:00Z","v":5877,"vw":54.670583},{"c":55.08,"h":55.08,"l":54.75,"n":2,"o":54.75,"t":"2026-10-12T18:15:00Z","v":700,"vw":54.797143},{"c":55.08,"h":55.08,"l":54.75,"n":2,"o":54.75,"t":"2026-10-12T18:30:00Z","v":325,"vw":54.851538},{"c":55.08,"h":55.08,"l":54.75,"n":4,"o":55.0074,"t":"2026-10-12T18:45:00Z","v":1036,"vw":54.987698},{"c":55.08,"h":55.08,"l":54.7501,"n":4,"o":54.7501,"t":"2026-10-12T19:00:00Z","v":1117,"vw":54.780091},{"c":55.075,"h":55.075,"l":55.075,"n":1,"o":55.075,"t":"2026-10-12T19:15:00Z","v":100,"vw":55.075},{"c":54.71,"h":55.3,"l":54.71,"n":23,"o":55.045,"t":"2026-10-12T19:45:00Z","v":1329,"vw":54.906111},{"c":55.03,"h":55.03,"l":55.03,"n":3,"o":55.03,"t":"2026-10-12T20:00:00Z","v":305,"vw":55.03},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-13T13:30:00Z","v":431,"vw":55.12},{"c":55.05,"h":55.05,"l":55.05,"n":7,"o":55.05,"t":"2026-10-13T13:45:00Z","v":561,"vw":55.05},{"c":54.71,"h":55.3966,"l":54.71,"n":17,"o":55.05,"t":"2026-10-13T14:00:00Z","v":2059,"vw":54.970266},{"c":54.66,"h":55.035,"l":54.65,"n":25,"o":55.035,"t":"2026-10-13T14:15:00Z","v":1880,"vw":54.720799},{"c":54.7,"h":54.7,"l":54.62,"n":21,"o":54.6501,"t":"2026-10-13T14:30:00Z","v":1280,"vw":54.675602},{"c":54.48,"h":54.5501,"l":54.48,"n":17,"o":54.55,"t":"2026-10-13T14:45:00Z","v":1373,"vw":54.515887},{"c":54.18,"h":54.565,"l":54.18,"n":36,"o":54.33,"t":"2026-10-13T15:45:00Z","v":1985,"vw":54.378751},{"c":54.03,"h":54.18,"l":54.03,"n":11,"o":54.13,"t":"2026-10-13T16:00:00Z","v":960,"vw":54.119173},{"c":54.07,"h":54.22,"l":54.07,"n":6,"o":54.22,"t":"2026-10-13T17:00:00Z","v":386,"vw":54.17},{"c":54.11,"h":54.11,"l":54.11,"n":2,"o":54.11,"t":"2026-10-13T18:00:00Z","v":231,"vw":54.11},{"c":54.46,"h":54.475,"l":54.18,"n":15,"o":54.18,"t":"2026-10-13T18:15:00Z","v":1701,"vw":54.426097},{"c":54.48,"h":54.48,"l":54.48,"n":4,"o":54.48,"t":"2026-10-13T19:00:00Z","v":138,"vw":54.48},{"c":54.48,"h":54.48,"l":54.48,"n":3,"o":54.48,"t":"2026-10-13T19:15:00Z","v":126,"vw":54.48},{"c":53.85,"h":54.07,"l":53.85,"n":39,"o":54.07,"t":"2026-10-13T19:45:00Z","v":1396,"vw":54.021128},{"c":53.96,"h":53.96,"l":53.96,"n":5,"o":53.96,"t":"2026-10-13T20:00:00Z","v":420,"vw":53.96},{"c":53,"h":53,"l":53,"n":4,"o":53,"t":"2026-10-14T12:30:00Z","v":300,"vw":53},{"c":52.28,"h":54.008,"l":52.28,"n":19,"o":52.55,"t":"2026-10-14T13:30:00Z","v":1184,"vw":52.820638},{"c":52.09,"h":52.09,"l":52.09,"n":6,"o":52.09,"t":"2026-10-14T13:45:00Z","v":199,"vw":52.09},{"c":51.38,"h":52.1,"l":51.09,"n":70,"o":52.1,"t":"2026-10-14T14:00:00Z","v":4722,"vw":51.696526},{"c":51.32,"h":51.4,"l":51,"n":41,"o":51.24,"t":"2026-10-14T14:15:00Z","v":3086,"vw":51.24995},{"c":51.45,"h":51.6,"l":51.22,"n":24,"o":51.22,"t":"2026-10-14T14:30:00Z","v":1998,"vw":51.412069},{"c":51.31,"h":51.54,"l":51.31,"n":6,"o":51.54,"t":"2026-10-14T14:45:00Z","v":264,"vw":51.425},{"c":51.12,"h":51.43,"l":51.12,"n":23,"o":51.39,"t":"2026-10-14T15:00:00Z","v":1060,"vw":51.256},{"c":51.26,"h":51.26,"l":51.1,"n":11,"o":51.1,"t":"2026-10-14T15:15:00Z","v":377,"vw":51.206667},{"c":51.615,"h":51.615,"l":51.2,"n":2,"o":51.2,"t":"2026-10-14T15:30:00Z","v":344,"vw":51.441279},{"c":50.54,"h":51.2,"l":50.54,"n":30,"o":51.2,"t":"2026-10-14T15:45:00Z","v":4344,"vw":50.931894},{"c":50.5,"h":50.61,"l":50.5,"n":17,"o":50.61,"t":"2026-10-14T16:00:00Z","v":1546,"vw":50.515827},{"c":50.52,"h":50.87,"l":50.5,"n":23,"o":50.5,"t":"2026-10-14T16:15:00Z","v":4821,"vw":50.737611},{"c":50.58,"h":50.95,"l":50.58,"n":20,"o":50.95,"t":"2026-10-14T16:30:00Z","v":540,"vw":50.844916},{"c":50.96,"h":50.96,"l":50.72,"n":20,"o":50.9,"t":"2026-10-14T16:45:00Z","v":878,"vw":50.839552},{"c":50.73,"h":50.96,"l":50.72,"n":18,"o":50.96,"t":"2026-10-14T17:00:00Z","v":1673,"vw":50.923663},{"c":50.96,"h":51.128,"l":50.96,"n":6,"o":50.96,"t":"2026-10-14T17:15:00Z","v":1555,"vw":51.009485},{"c":50.98,"h":51.18,"l":50.73,"n":19,"o":50.95,"t":"2026-10-14T17:30:00Z","v":1324,"vw":50.973127},{"c":51.08,"h":51.08,"l":50.96,"n":3,"o":50.96,"t":"2026-10-14T17:45:00Z","v":392,"vw":50.990612},{"c":50.96,"h":51.08,"l":50.96,"n":10,"o":50.96,"t":"2026-10-14T18:00:00Z","v":957,"vw":50.993227},{"c":50.96,"h":51.08,"l":50.96,"n":24,"o":50.96,"t":"2026-10-14T18:15:00Z","v":2138,"vw":50.98069},{"c":51,"h":51,"l":50.96,"n":11,"o":50.96,"t":"2026-10-14T18:30:00Z","v":824,"vw":50.981471},{"c":51.01,"h":51.01,"l":51.01,"n":11,"o":51.01,"t":"2026-10-14T18:45:00Z","v":593,"vw":51.01},{"c":51.01,"h":51.105,"l":51.01,"n":19,"o":51.105,"t":"2026-10-14T19:00:00Z","v":1269,"vw":51.040777},{"c":51.105,"h":51.19,"l":51.01,"n":24,"o":51.01,"t":"2026-10-14T19:15:00Z","v":2374,"vw":51.132565},{"c":51,"h":51.1,"l":51,"n":4,"o":51.1,"t":"2026-10-14T19:30:00Z","v":239,"vw":51.05122},{"c":51.29,"h":51.62,"l":50.93,"n":60,"o":51,"t":"2026-10-14T19:45:00Z","v":4463,"vw":51.086085},{"c":51.27,"h":51.27,"l":51.27,"n":5,"o":51.27,"t":"2026-10-14T20:00:00Z","v":473,"vw":51.27},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-15T13:30:00Z","v":100,"vw":51.69},{"c":51.77,"h":51.77,"l":51.77,"n":3,"o":51.77,"t":"2026-10-15T14:00:00Z","v":106,"vw":51.77},{"c":52.785,"h":52.785,"l":52.1901,"n":2,"o":52.1901,"t":"2026-10-15T14:15:00Z","v":630,"vw":52.284529},{"c":52.34,"h":52.475,"l":52.34,"n":10,"o":52.475,"t":"2026-10-15T14:30:00Z","v":909,"vw":52.384099},{"c":52.83,"h":53.1428,"l":52.64,"n":13,"o":52.64,"t":"2026-10-15T14:45:00Z","v":1225,"vw":52.85848},{"c":53,"h":53,"l":52.74,"n":30,"o":52.85,"t":"2026-10-15T15:00:00Z","v":5064,"vw":52.979088},{"c":53.07,"h":53.385,"l":52.93,"n":29,"o":53.385,"t":"2026-10-15T15:15:00Z","v":2041,"vw":53.151875},{"c":53.01,"h":53.07,"l":52.95,"n":11,"o":53.07,"t":"2026-10-15T15:30:00Z","v":1008,"vw":52.995938},{"c":53,"h":53,"l":52.53,"n":14,"o":52.53,"t":"2026-10-15T15:45:00Z","v":1449,"vw":52.928225},{"c":53.11,"h":53.11,"l":52.93,"n":10,"o":52.93,"t":"2026-10-15T16:00:00Z","v":852,"vw":52.97},{"c":53.02,"h":53.02,"l":52.83,"n":16,"o":52.93,"t":"2026-10-15T16:15:00Z","v":1322,"vw":52.89526},{"c":52.97,"h":53.14,"l":52.97,"n":11,"o":53.01,"t":"2026-10-15T16:30:00Z","v":2023,"vw":53.103006},{"c":52.88,"h":52.96,"l":52.72,"n":26,"o":52.96,"t":"2026-10-15T16:45:00Z","v":2800,"vw":52.872383},{"c":52.84,"h":53.125,"l":52.84,"n":5,"o":52.9,"t":"2026-10-15T17:00:00Z","v":302,"vw":52.955},{"c":53.155,"h":53.17,"l":52.94,"n":13,"o":53.17,"t":"2026-10-15T17:15:00Z","v":957,"vw":53.089128},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-10-15T17:30:00Z","v":192,"vw":52.97},{"c":53.16,"h":53.16,"l":53.16,"n":1,"o":53.16,"t":"2026-10-15T17:45:00Z","v":100,"vw":53.16},{"c":53.275,"h":53.3,"l":53.07,"n":9,"o":53.07,"t":"2026-10-15T18:00:00Z","v":866,"vw":53.218742},{"c":53.215,"h":53.34,"l":53.09,"n":6,"o":53.09,"t":"2026-10-15T18:15:00Z","v":474,"vw":53.180558},{"c":53.24,"h":53.24,"l":53.24,"n":1,"o":53.24,"t":"2026-10-15T18:30:00Z","v":108,"vw":53.24},{"c":53.825,"h":53.845,"l":53.27,"n":21,"o":53.27,"t":"2026-10-15T18:45:00Z","v":1980,"vw":53.539795},{"c":54.09,"h":54.09,"l":53.74,"n":17,"o":53.84,"t":"2026-10-15T19:15:00Z","v":1719,"vw":53.870173},{"c":53.89,"h":54,"l":53.62,"n":31,"o":54,"t":"2026-10-15T19:30:00Z","v":3163,"vw":53.895715},{"c":53.75,"h":53.935,"l":53.75,"n":41,"o":53.76,"t":"2026-10-15T19:45:00Z","v":2158,"vw":53.827129},{"c":53.9,"h":53.9,"l":53.9,"n":4,"o":53.9,"t":"2026-10-15T20:00:00Z","v":1259,"vw":53.9},{"c":53.53,"h":54.23,"l":52.71,"n":21,"o":53.4,"t":"2026-10-16T13:30:00Z","v":3807,"vw":53.508402},{"c":54.5,"h":54.5,"l":54.46,"n":15,"o":54.5,"t":"2026-10-16T13:45:00Z","v":1332,"vw":54.494145},{"c":54.5,"h":54.75,"l":54.5,"n":39,"o":54.5,"t":"2026-10-16T14:00:00Z","v":3224,"vw":54.510927},{"c":53.89,"h":54.75,"l":53.89,"n":20,"o":54.75,"t":"2026-10-16T14:15:00Z","v":2941,"vw":54.574935},{"c":53.86,"h":53.87,"l":53.75,"n":11,"o":53.75,"t":"2026-10-16T14:45:00Z","v":1853,"vw":53.763529},{"c":53.19,"h":53.91,"l":52.48,"n":72,"o":53.87,"t":"2026-10-16T15:00:00Z","v":8476,"vw":53.294182},{"c":52.925,"h":53.14,"l":52.47,"n":31,"o":53.14,"t":"2026-10-16T15:45:00Z","v":3855,"vw":52.678776},{"c":52.47,"h":52.47,"l":52.47,"n":9,"o":52.47,"t":"2026-10-16T16:00:00Z","v":607,"vw":52.47},{"c":52.1001,"h":52.1001,"l":52,"n":15,"o":52.1,"t":"2026-10-16T16:15:00Z","v":1146,"vw":52.081788},{"c":51.91,"h":51.91,"l":51.72,"n":8,"o":51.72,"t":"2026-10-16T16:30:00Z","v":1655,"vw":51.739874},{"c":51.62,"h":51.76,"l":51.62,"n":10,"o":51.76,"t":"2026-10-16T17:15:00Z","v":897,"vw":51.737085},{"c":51.91,"h":51.91,"l":51.856,"n":17,"o":51.9,"t":"2026-10-16T17:30:00Z","v":2398,"vw":51.90666},{"c":51.755,"h":51.755,"l":51.755,"n":5,"o":51.755,"t":"2026-10-16T18:00:00Z","v":450,"vw":51.755},{"c":52.055,"h":52.18,"l":51.85,"n":17,"o":51.85,"t":"2026-10-16T18:15:00Z","v":11334,"vw":51.913706},{"c":51.93,"h":51.93,"l":51.93,"n":2,"o":51.93,"t":"2026-10-16T18:45:00Z","v":200,"vw":51.93},{"c":52.365,"h":52.49,"l":52.17,"n":22,"o":52.17,"t":"2026-10-16T19:15:00Z","v":3765,"vw":52.258541},{"c":52.42,"h":52.42,"l":52.4,"n":5,"o":52.4,"t":"2026-10-16T19:30:00Z","v":238,"vw":52.409479},{"c":52.33,"h":52.5,"l":52.29,"n":48,"o":52.34,"t":"2026-10-16T19:45:00Z","v":3263,"vw":52.451754},{"c":52.4,"h":52.4,"l":52.4,"n":3,"o":52.4,"t":"2026-10-16T20:00:00Z","v":331,"vw":52.4},{"c":52.58,"h":52.58,"l":51.92,"n":35,"o":51.92,"t":"2026-10-19T13:30:00Z","v":4182,"vw":52.055388},{"c":52.912,"h":52.912,"l":52.1,"n":14,"o":52.45,"t":"2026-10-19T14:00:00Z","v":3945,"vw":52.566917},{"c":52.9,"h":52.9,"l":52.68,"n":9,"o":52.68,"t":"2026-10-19T14:15:00Z","v":624,"vw":52.845},{"c":52.9,"h":52.9,"l":52.87,"n":4,"o":52.87,"t":"2026-10-19T14:30:00Z","v":431,"vw":52.8925},{"c":52.75,"h":52.75,"l":52.7,"n":4,"o":52.7,"t":"2026-10-19T14:45:00Z","v":605,"vw":52.738333},{"c":52.515,"h":52.515,"l":52.515,"n":4,"o":52.515,"t":"2026-10-19T15:00:00Z","v":272,"vw":52.515},{"c":51.8401,"h":52.515,"l":51.8401,"n":6,"o":52.515,"t":"2026-10-19T15:15:00Z","v":765,"vw":52.032929},{"c":52.3,"h":52.3,"l":52.3,"n":5,"o":52.3,"t":"2026-10-19T15:30:00Z","v":879,"vw":52.3},{"c":52.755,"h":52.755,"l":52.3,"n":6,"o":52.3,"t":"2026-10-19T15:45:00Z","v":774,"vw":52.495},{"c":52.745,"h":52.745,"l":52.745,"n":1,"o":52.745,"t":"2026-10-19T17:00:00Z","v":100,"vw":52.745},{"c":52.665,"h":52.796,"l":52.57,"n":11,"o":52.796,"t":"2026-10-19T17:30:00Z","v":1305,"vw":52.744626},{"c":52.57,"h":52.66,"l":52.57,"n":5,"o":52.66,"t":"2026-10-19T17:45:00Z","v":761,"vw":52.604286},{"c":52.38,"h":52.42,"l":52.38,"n":8,"o":52.41,"t":"2026-10-19T18:00:00Z","v":615,"vw":52.406},{"c":52.58,"h":52.58,"l":52.58,"n":2,"o":52.58,"t":"2026-10-19T18:15:00Z","v":150,"vw":52.58},{"c":52.66,"h":52.66,"l":52.66,"n":2,"o":52.66,"t":"2026-10-19T18:45:00Z","v":173,"vw":52.66},{"c":52.4988,"h":52.536,"l":52.48,"n":19,"o":52.536,"t":"2026-10-19T19:45:00Z","v":1053,"vw":52.5062},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-10-19T20:00:00Z","v":123,"vw":52.52},{"c":52.46,"h":52.46,"l":51.61,"n":5,"o":51.815,"t":"2026-10-20T13:30:00Z","v":500,"vw":51.9335},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-20T13:45:00Z","v":300,"vw":52.08},{"c":52.945,"h":52.945,"l":52.945,"n":1,"o":52.945,"t":"2026-10-20T14:15:00Z","v":100,"vw":52.945},{"c":53.24,"h":53.24,"l":52.8101,"n":3,"o":52.8101,"t":"2026-10-20T14:30:00Z","v":852,"vw":52.860676},{"c":52.67,"h":52.75,"l":52.67,"n":3,"o":52.75,"t":"2026-10-20T14:45:00Z","v":505,"vw":52.714444},{"c":52.1918,"h":53.1,"l":52.1918,"n":16,"o":53.1,"t":"2026-10-20T15:00:00Z","v":1009,"vw":52.87159},{"c":52.2254,"h":52.2254,"l":52.0801,"n":2,"o":52.0801,"t":"2026-10-20T15:30:00Z","v":300,"vw":52.15275},{"c":52.4,"h":52.4411,"l":52.34,"n":7,"o":52.4411,"t":"2026-10-20T16:00:00Z","v":1452,"vw":52.4154},{"c":52.38,"h":52.38,"l":52.34,"n":5,"o":52.34,"t":"2026-10-20T16:15:00Z","v":575,"vw":52.346957},{"c":52.44,"h":52.466,"l":51.97,"n":26,"o":52.466,"t":"2026-10-20T16:30:00Z","v":2272,"vw":52.068731},{"c":52.165,"h":52.25,"l":51.56,"n":49,"o":51.82,"t":"2026-10-20T17:00:00Z","v":6519,"vw":51.825034},{"c":51.88,"h":52.275,"l":51.88,"n":5,"o":52.225,"t":"2026-10-20T17:15:00Z","v":850,"vw":52.219375},{"c":52.385,"h":52.6403,"l":52.385,"n":4,"o":52.6403,"t":"2026-10-20T17:30:00Z","v":540,"vw":52.526833},{"c":52.395,"h":52.395,"l":52.395,"n":1,"o":52.395,"t":"2026-10-20T17:45:00Z","v":1670,"vw":52.395},{"c":52.385,"h":52.385,"l":52.38,"n":3,"o":52.38,"t":"2026-10-20T18:15:00Z","v":300,"vw":52.383333},{"c":52.14,"h":52.14,"l":52.14,"n":9,"o":52.14,"t":"2026-10-20T18:45:00Z","v":1747,"vw":52.14},{"c":52.15,"h":52.18,"l":52.14,"n":12,"o":52.18,"t":"2026-10-20T19:00:00Z","v":944,"vw":52.146667},{"c":52.29,"h":52.29,"l":52.29,"n":9,"o":52.29,"t":"2026-10-20T19:15:00Z","v":1300,"vw":52.29},{"c":52.24,"h":52.3905,"l":52.24,"n":17,"o":52.385,"t":"2026-10-20T19:30:00Z","v":1862,"vw":52.369412},{"c":51.83,"h":52.21,"l":51.83,"n":12,"o":52.21,"t":"2026-10-20T19:45:00Z","v":531,"vw":52.040097},{"c":52.22,"h":52.22,"l":52.22,"n":5,"o":52.22,"t":"2026-10-20T20:00:00Z","v":238,"vw":52.22},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-20T20:30:00Z","v":100,"vw":51.5},{"c":52.615,"h":52.615,"l":52.27,"n":4,"o":52.34,"t":"2026-10-21T13:30:00Z","v":571,"vw":52.375965},{"c":52.66,"h":52.94,"l":52.6,"n":17,"o":52.6,"t":"2026-10-21T13:45:00Z","v":1754,"vw":52.713201},{"c":52.76,"h":52.76,"l":52.66,"n":33,"o":52.67,"t":"2026-10-21T14:00:00Z","v":3557,"vw":52.682732},{"c":52.72,"h":53,"l":52.72,"n":25,"o":52.97,"t":"2026-10-21T14:15:00Z","v":2835,"vw":52.876028},{"c":52.44,"h":52.72,"l":52.44,"n":20,"o":52.72,"t":"2026-10-21T14:30:00Z","v":3490,"vw":52.455573},{"c":52.44,"h":52.44,"l":52.44,"n":4,"o":52.44,"t":"2026-10-21T14:45:00Z","v":230,"vw":52.44},{"c":52.12,"h":52.4401,"l":51.95,"n":138,"o":52.44,"t":"2026-10-21T15:00:00Z","v":15380,"vw":52.176299},{"c":52.48,"h":52.48,"l":52.18,"n":36,"o":52.1801,"t":"2026-10-21T15:15:00Z","v":7621,"vw":52.323657},{"c":52.43,"h":52.745,"l":52.17,"n":11,"o":52.425,"t":"2026-10-21T15:30:00Z","v":1887,"vw":52.4395},{"c":52.73,"h":53,"l":52.445,"n":7,"o":52.445,"t":"2026-10-21T15:45:00Z","v":1560,"vw":52.734022},{"c":52.665,"h":52.665,"l":52.3601,"n":2,"o":52.3601,"t":"2026-10-21T16:00:00Z","v":725,"vw":52.406361},{"c":51.93,"h":52.4101,"l":51.93,"n":11,"o":52.401,"t":"2026-10-21T16:15:00Z","v":1060,"vw":52.23997},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-10-21T16:30:00Z","v":100,"vw":52.3},{"c":51.56,"h":52.06,"l":51.45,"n":48,"o":52.06,"t":"2026-10-21T16:45:00Z","v":6600,"vw":51.802558},{"c":51.47,"h":51.49,"l":51.47,"n":5,"o":51.49,"t":"2026-10-21T17:00:00Z","v":339,"vw":51.47823},{"c":52.5738,"h":52.5738,"l":52.5738,"n":1,"o":52.5738,"t":"2026-10-21T17:15:00Z","v":225,"vw":52.5738},{"c":51.8,"h":52.9899,"l":51.5722,"n":17,"o":52.9899,"t":"2026-10-21T17:30:00Z","v":1193,"vw":52.338246},{"c":52.345,"h":52.345,"l":51.725,"n":11,"o":51.725,"t":"2026-10-21T17:45:00Z","v":845,"vw":51.926667},{"c":51.75,"h":52.275,"l":51.75,"n":2,"o":52.275,"t":"2026-10-21T18:00:00Z","v":201,"vw":52.011194},{"c":51.91,"h":52.345,"l":51.756,"n":14,"o":52.345,"t":"2026-10-21T18:15:00Z","v":806,"vw":52.07499},{"c":52.205,"h":52.33,"l":51.86,"n":13,"o":51.86,"t":"2026-10-21T18:30:00Z","v":774,"vw":52.101844},{"c":52.24,"h":52.24,"l":52.24,"n":2,"o":52.24,"t":"2026-10-21T18:45:00Z","v":120,"vw":52.24},{"c":52.09,"h":52.09,"l":51.8,"n":8,"o":51.9,"t":"2026-10-21T19:00:00Z","v":452,"vw":51.94},{"c":51.47,"h":52.12,"l":51.47,"n":30,"o":52.12,"t":"2026-10-21T19:30:00Z","v":4278,"vw":51.63791},{"c":51.5,"h":51.5,"l":51.5,"n":19,"o":51.5,"t":"2026-10-21T19:45:00Z","v":613,"vw":51.5},{"c":51.5,"h":51.5,"l":51.5,"n":3,"o":51.5,"t":"2026-10-21T20:00:00Z","v":225,"vw":51.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":93.98635117345425,"iv":1.889297146261326,"gamma":0.010111625143004,"theta":-0.13198316477673,"vega":0.041052232150858396,"rho":0.0063010693446276305,"breakevenPct":87.25505082224129},{"delta":0.25,"premium":2.45,"strike":74.73849807020555,"iv":1.390680590953314,"gamma":0.016461585229805738,"theta":-0.10841726504869051,"vega":0.04632368971573153,"rho":0.008345687401738069,"breakevenPct":49.88057877709816},{"delta":0.3,"premium":2.45,"strike":62.99898767749585,"iv":1.0214641327631646,"gamma":0.02348138822703717,"theta":-0.08919427428643026,"vega":0.05090241055128146,"rho":0.010385132787754544,"breakevenPct":27.085412966011354},{"delta":0.35,"premium":2.4581378360186035,"strike":58.37243279627936,"iv":0.8194698118007847,"gamma":0.03163384630206376,"theta":-0.07650089004211812,"vega":0.05387089538901582,"rho":0.012435276088358854,"breakevenPct":18.117612878248476},{"delta":0.4,"premium":2.47410579433432,"strike":55.178841133136025,"iv":0.664858247595496,"gamma":0.04012452215238217,"theta":-0.06608338053253657,"vega":0.056076486876690236,"rho":0.0145015325640889,"breakevenPct":11.947469762078342},{"delta":0.45,"premium":2.7536111111111112,"strike":53.907407407407405,"iv":0.6220455555555555,"gamma":0.04320037037037037,"theta":-0.062265925925925926,"vega":0.056003333333333336,"rho":0.016330272303469864,"breakevenPct":10.021395181589357},{"delta":0.5,"premium":3.04875,"strike":52.75,"iv":0.585865,"gamma":0.045954999999999996,"theta":-0.05884,"vega":0.055795,"rho":0.018144922066965715,"breakevenPct":8.347087378640778},{"delta":0.55,"premium":3.3438888888888894,"strike":51.592592592592595,"iv":0.5496844444444444,"gamma":0.04870962962962963,"theta":-0.055414074074074074,"vega":0.055586666666666666,"rho":0.019959571830461566,"breakevenPct":6.672779575692196},{"delta":0.6,"premium":3.6390277777777778,"strike":50.43518518518518,"iv":0.513503888888889,"gamma":0.05146425925925925,"theta":-0.05198814814814815,"vega":0.055378333333333335,"rho":0.021774221593957414,"breakevenPct":4.998471772743619},{"delta":0.65,"premium":4.447736057426836,"strike":49.13859745996687,"iv":0.5263795140806184,"gamma":0.0485375483158476,"theta":-0.050476035339591385,"vega":0.0527674765323026,"rho":0.0232131528662551,"breakevenPct":4.051133043482921},{"delta":0.7,"premium":5.565902816123687,"strike":47.758144671452236,"iv":0.5688146327995582,"gamma":0.0421874654886803,"theta":-0.050117117614577586,"vega":0.04870894533406958,"rho":0.024425689663087224,"breakevenPct":3.541839781700823},{"delta":0.75,"premium":6.68406957482054,"strike":46.377691882937604,"iv":0.611249751518498,"gamma":0.035837382661512984,"theta":-0.04975819988956378,"vega":0.04465041413583656,"rho":0.02563822645991935,"breakevenPct":3.032546519918724},{"delta":0.8,"premium":7.805188141391105,"strike":44.99429874572406,"iv":0.6537978335233751,"gamma":0.02948449258836944,"theta":-0.049392816419612316,"vega":0.04058529076396807,"rho":0.026848410793035432,"breakevenPct":2.5232755089614805},{"delta":0.85,"premium":10.399258836944126,"strike":42.1436716077537,"iv":0.7527145952109463,"gamma":0.02173078677309008,"theta":-0.04580102622576967,"vega":0.033230672748004564,"rho":0.026884715731845067,"breakevenPct":2.025107659607443},{"delta":0.9,"premium":14.274514546471814,"strike":38.05604591265473,"iv":0.9330822495092113,"gamma":0.013319576337244263,"theta":-0.043607141186189656,"vega":0.02544697427423261,"rho":0.025923504178572192,"breakevenPct":1.6127387555855284}],"put":[{"delta":0.15,"premium":2.45,"strike":35.16992479387863,"iv":1.7009117450753162,"gamma":0.009381417171788331,"theta":-0.09681729932393388,"vega":0.034173212431867814,"rho":-0.008344854745896812,"breakevenPct":36.46616544877937},{"delta":0.2,"premium":2.45,"strike":40.66191736926907,"iv":1.2621326891157894,"gamma":0.015397133230414336,"theta":-0.08517679129457004,"vega":0.04093015136111359,"rho":-0.010486444535054028,"breakevenPct":25.802102195594053},{"delta":0.25,"premium":2.45,"strike":44.468207717825194,"iv":0.977062620161847,"gamma":0.022470346072145073,"theta":-0.07443402778310887,"vega":0.046501114381057855,"rho":-0.012636574773990937,"breakevenPct":18.411247149853992},{"delta":0.3,"premium":2.029173497016193,"strike":47.10413251491904,"iv":0.702990082745758,"gamma":0.041773068894219,"theta":-0.05604074657688837,"vega":0.050452522552685064,"rho":-0.014541515066775774,"breakevenPct":12.475807732227498},{"delta":0.35,"premium":1.5400029969114124,"strike":49.549985015442935,"iv":0.43070359078648246,"gamma":0.06306191566276799,"theta":-0.03640498906369273,"vega":0.05414090819339791,"rho":-0.0164066354792653,"breakevenPct":6.776733944598984},{"delta":0.4,"premium":1.665775884244599,"strike":50.46907800922739,"iv":0.3692155992050209,"gamma":0.06779705083461822,"theta":-0.031001040447485077,"vega":0.053551194553218516,"rho":-0.018620445953306555,"breakevenPct":5.23630655343148},{"delta":0.45,"premium":1.9302042166165099,"strike":51.04392221003589,"iv":0.3552577713434349,"gamma":0.06879970868356287,"theta":-0.028806034047144418,"vega":0.051996868931140555,"rho":-0.02091287793406319,"breakevenPct":4.633557294331303},{"delta":0.5,"premium":2.1946325489884204,"strike":51.618766410844394,"iv":0.3412999434818489,"gamma":0.06980236653250753,"theta":-0.02661102764680376,"vega":0.05044254330906259,"rho":-0.023205309914819824,"breakevenPct":4.030808035231126},{"delta":0.55,"premium":2.4590608813603314,"strike":52.19361061165289,"iv":0.32734211562026283,"gamma":0.0708050243814522,"theta":-0.024416021246463096,"vega":0.04888821768698462,"rho":-0.025497741895576465,"breakevenPct":3.428058776130948},{"delta":0.6,"premium":2.7234892137322424,"strike":52.7684548124614,"iv":0.3133842877586769,"gamma":0.07180768223039685,"theta":-0.02222101484612244,"vega":0.04733389206490666,"rho":-0.027790173876333098,"breakevenPct":2.8253095170307714},{"delta":0.65,"premium":2.987917546104153,"strike":53.3432990132699,"iv":0.2994264598970908,"gamma":0.0728103400793415,"theta":-0.02002600844578178,"vega":0.0457795664428287,"rho":-0.03008260585708973,"breakevenPct":2.222560257930594},{"delta":0.7,"premium":3.2523458784760635,"strike":53.9181432140784,"iv":0.2854686320355049,"gamma":0.07381299792828616,"theta":-0.017831002045441125,"vega":0.04422524082075073,"rho":-0.032375037837846364,"breakevenPct":1.6198109988304177},{"delta":0.75,"premium":3.5167742108479745,"strike":54.4929874148869,"iv":0.2715108041739188,"gamma":0.07481565577723082,"theta":-0.015635995645100462,"vega":0.04267091519867277,"rho":-0.034667469818603004,"breakevenPct":1.0170617397302397}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":93.98635117345425,"iv":1.889297146261326,"gamma":0.010111625143004,"theta":-0.13198316477673,"vega":0.041052232150858396,"rho":0.0063010693446276305,"breakevenPct":87.25505082224129},{"delta":0.25,"premium":2.45,"strike":74.73849807020555,"iv":1.390680590953314,"gamma":0.016461585229805738,"theta":-0.10841726504869051,"vega":0.04632368971573153,"rho":0.008345687401738069,"breakevenPct":49.88057877709816},{"delta":0.3,"premium":2.45,"strike":62.99898767749585,"iv":1.0214641327631646,"gamma":0.02348138822703717,"theta":-0.08919427428643026,"vega":0.05090241055128146,"rho":0.010385132787754544,"breakevenPct":27.085412966011354},{"delta":0.35,"premium":2.4581378360186035,"strike":58.37243279627936,"iv":0.8194698118007847,"gamma":0.03163384630206376,"theta":-0.07650089004211812,"vega":0.05387089538901582,"rho":0.012435276088358854,"breakevenPct":18.117612878248476},{"delta":0.4,"premium":2.47410579433432,"strike":55.178841133136025,"iv":0.664858247595496,"gamma":0.04012452215238217,"theta":-0.06608338053253657,"vega":0.056076486876690236,"rho":0.0145015325640889,"breakevenPct":11.947469762078342},{"delta":0.45,"premium":2.7536111111111112,"strike":53.907407407407405,"iv":0.6220455555555555,"gamma":0.04320037037037037,"theta":-0.062265925925925926,"vega":0.056003333333333336,"rho":0.016330272303469864,"breakevenPct":10.021395181589357},{"delta":0.5,"premium":3.04875,"strike":52.75,"iv":0.585865,"gamma":0.045954999999999996,"theta":-0.05884,"vega":0.055795,"rho":0.018144922066965715,"breakevenPct":8.347087378640778},{"delta":0.55,"premium":3.3438888888888894,"strike":51.592592592592595,"iv":0.5496844444444444,"gamma":0.04870962962962963,"theta":-0.055414074074074074,"vega":0.055586666666666666,"rho":0.019959571830461566,"breakevenPct":6.672779575692196},{"delta":0.6,"premium":3.6390277777777778,"strike":50.43518518518518,"iv":0.513503888888889,"gamma":0.05146425925925925,"theta":-0.05198814814814815,"vega":0.055378333333333335,"rho":0.021774221593957414,"breakevenPct":4.998471772743619},{"delta":0.65,"premium":4.447736057426836,"strike":49.13859745996687,"iv":0.5263795140806184,"gamma":0.0485375483158476,"theta":-0.050476035339591385,"vega":0.0527674765323026,"rho":0.0232131528662551,"breakevenPct":4.051133043482921},{"delta":0.7,"premium":5.565902816123687,"strike":47.758144671452236,"iv":0.5688146327995582,"gamma":0.0421874654886803,"theta":-0.050117117614577586,"vega":0.04870894533406958,"rho":0.024425689663087224,"breakevenPct":3.541839781700823},{"delta":0.75,"premium":6.68406957482054,"strike":46.377691882937604,"iv":0.611249751518498,"gamma":0.035837382661512984,"theta":-0.04975819988956378,"vega":0.04465041413583656,"rho":0.02563822645991935,"breakevenPct":3.032546519918724},{"delta":0.8,"premium":7.805188141391105,"strike":44.99429874572406,"iv":0.6537978335233751,"gamma":0.02948449258836944,"theta":-0.049392816419612316,"vega":0.04058529076396807,"rho":0.026848410793035432,"breakevenPct":2.5232755089614805},{"delta":0.85,"premium":10.399258836944126,"strike":42.1436716077537,"iv":0.7527145952109463,"gamma":0.02173078677309008,"theta":-0.04580102622576967,"vega":0.033230672748004564,"rho":0.026884715731845067,"breakevenPct":2.025107659607443},{"delta":0.9,"premium":14.274514546471814,"strike":38.05604591265473,"iv":0.9330822495092113,"gamma":0.013319576337244263,"theta":-0.043607141186189656,"vega":0.02544697427423261,"rho":0.025923504178572192,"breakevenPct":1.6127387555855284}],"put":[{"delta":0.15,"premium":2.45,"strike":35.16992479387863,"iv":1.7009117450753162,"gamma":0.009381417171788331,"theta":-0.09681729932393388,"vega":0.034173212431867814,"rho":-0.008344854745896812,"breakevenPct":36.46616544877937},{"delta":0.2,"premium":2.45,"strike":40.66191736926907,"iv":1.2621326891157894,"gamma":0.015397133230414336,"theta":-0.08517679129457004,"vega":0.04093015136111359,"rho":-0.010486444535054028,"breakevenPct":25.802102195594053},{"delta":0.25,"premium":2.45,"strike":44.468207717825194,"iv":0.977062620161847,"gamma":0.022470346072145073,"theta":-0.07443402778310887,"vega":0.046501114381057855,"rho":-0.012636574773990937,"breakevenPct":18.411247149853992},{"delta":0.3,"premium":2.029173497016193,"strike":47.10413251491904,"iv":0.702990082745758,"gamma":0.041773068894219,"theta":-0.05604074657688837,"vega":0.050452522552685064,"rho":-0.014541515066775774,"breakevenPct":12.475807732227498},{"delta":0.35,"premium":1.5400029969114124,"strike":49.549985015442935,"iv":0.43070359078648246,"gamma":0.06306191566276799,"theta":-0.03640498906369273,"vega":0.05414090819339791,"rho":-0.0164066354792653,"breakevenPct":6.776733944598984},{"delta":0.4,"premium":1.665775884244599,"strike":50.46907800922739,"iv":0.3692155992050209,"gamma":0.06779705083461822,"theta":-0.031001040447485077,"vega":0.053551194553218516,"rho":-0.018620445953306555,"breakevenPct":5.23630655343148},{"delta":0.45,"premium":1.9302042166165099,"strike":51.04392221003589,"iv":0.3552577713434349,"gamma":0.06879970868356287,"theta":-0.028806034047144418,"vega":0.051996868931140555,"rho":-0.02091287793406319,"breakevenPct":4.633557294331303},{"delta":0.5,"premium":2.1946325489884204,"strike":51.618766410844394,"iv":0.3412999434818489,"gamma":0.06980236653250753,"theta":-0.02661102764680376,"vega":0.05044254330906259,"rho":-0.023205309914819824,"breakevenPct":4.030808035231126},{"delta":0.55,"premium":2.4590608813603314,"strike":52.19361061165289,"iv":0.32734211562026283,"gamma":0.0708050243814522,"theta":-0.024416021246463096,"vega":0.04888821768698462,"rho":-0.025497741895576465,"breakevenPct":3.428058776130948},{"delta":0.6,"premium":2.7234892137322424,"strike":52.7684548124614,"iv":0.3133842877586769,"gamma":0.07180768223039685,"theta":-0.02222101484612244,"vega":0.04733389206490666,"rho":-0.027790173876333098,"breakevenPct":2.8253095170307714},{"delta":0.65,"premium":2.987917546104153,"strike":53.3432990132699,"iv":0.2994264598970908,"gamma":0.0728103400793415,"theta":-0.02002600844578178,"vega":0.0457795664428287,"rho":-0.03008260585708973,"breakevenPct":2.222560257930594},{"delta":0.7,"premium":3.2523458784760635,"strike":53.9181432140784,"iv":0.2854686320355049,"gamma":0.07381299792828616,"theta":-0.017831002045441125,"vega":0.04422524082075073,"rho":-0.032375037837846364,"breakevenPct":1.6198109988304177},{"delta":0.75,"premium":3.5167742108479745,"strike":54.4929874148869,"iv":0.2715108041739188,"gamma":0.07481565577723082,"theta":-0.015635995645100462,"vega":0.04267091519867277,"rho":-0.034667469818603004,"breakevenPct":1.0170617397302397}]}},"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"}}