{"symbol":"BATRA","url":"https://intraalpha.com/companies/BATRA","capturedAt":"2026-10-23T00:20:13.116Z","state":"ready","quote":{"symbol":"BATRA","last_price":54.69,"prev_close":55.12,"regular_close":54.69,"change":-0.43,"change_pct":-0.7801,"regular_change":-0.43,"regular_change_pct":-0.7801,"extended_change":0,"extended_change_pct":0,"bid":53.09,"ask":59,"bid_size":2400,"ask_size":500,"volume":30660,"vwap":54.836932,"open":55.08,"high":55.525,"low":54.63,"close":54.69,"trade_count":1458,"last_trade_at":"2026-10-22T20:00:00.584499928Z","last_quote_at":"2026-10-22T23:59:07.538020664Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:09.716410887-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BATRA","fetched_at":"2026-10-23T00:20:12.800480+00:00","name":"Atlanta Braves Holdings, Inc. Series A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Liberty Braves Group, through its subsidiary, Braves Holdings, LLC, owns the Atlanta Braves Major League Baseball Club (ANLBC), assets and liabilities associated with the ANLBC stadium and mixed-use development project. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3536934000,"ebitda":39762000,"pe_ratio":null,"peg_ratio":-0.96,"book_value":8.02,"dividend_per_share":null,"dividend_yield":null,"eps":-1,"revenue_ttm":749967000,"gross_profit_ttm":186761000,"profit_margin":-0.0856,"operating_margin_ttm":-0.0608,"return_on_assets_ttm":-0.0141,"return_on_equity_ttm":-0.12,"quarterly_earnings_growth":1.938,"quarterly_revenue_growth":-0.023,"analyst_target_price":59,"analyst_number":null,"beta":0.833,"fifty_two_week_high":60.48,"fifty_two_week_low":41.5,"fifty_day_ma":56.61,"two_hundred_day_ma":52.22,"shares_outstanding":10318200,"forward_pe":3333.33,"price_to_sales":4.716,"price_to_book":7.25,"ev_to_revenue":5.7,"ev_to_ebitda":80.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:12.800480+00:00"},"optionObservedAt":"2026-10-22T19:56:54.733Z","bars":[{"c":54.49,"h":55.36,"l":54.31,"n":38,"o":54.31,"t":"2026-10-16T13:30:00Z","v":3213,"vw":54.631176},{"c":54.5103,"h":54.5103,"l":54.485,"n":19,"o":54.485,"t":"2026-10-16T13:35:00Z","v":384,"vw":54.49765},{"c":54.3,"h":54.83,"l":54.295,"n":72,"o":54.47,"t":"2026-10-16T13:40:00Z","v":4513,"vw":54.423427},{"c":54.4301,"h":54.4301,"l":54.27,"n":29,"o":54.355,"t":"2026-10-16T13:45:00Z","v":1145,"vw":54.315725},{"c":54.26,"h":54.3456,"l":54.26,"n":26,"o":54.3,"t":"2026-10-16T13:50:00Z","v":4666,"vw":54.326469},{"c":54.2719,"h":54.2719,"l":54.2719,"n":9,"o":54.2719,"t":"2026-10-16T13:55:00Z","v":668,"vw":54.2719},{"c":54.325,"h":54.53,"l":54.295,"n":38,"o":54.295,"t":"2026-10-16T14:00:00Z","v":2214,"vw":54.334857},{"c":54.49,"h":54.55,"l":54.395,"n":37,"o":54.43,"t":"2026-10-16T14:05:00Z","v":1673,"vw":54.4775},{"c":54.575,"h":54.575,"l":54.3433,"n":10,"o":54.48,"t":"2026-10-16T14:10:00Z","v":1360,"vw":54.476439},{"c":54.32,"h":54.345,"l":54.32,"n":10,"o":54.345,"t":"2026-10-16T14:15:00Z","v":743,"vw":54.328078},{"c":54.83,"h":54.83,"l":54.255,"n":29,"o":54.255,"t":"2026-10-16T14:20:00Z","v":3694,"vw":54.334616},{"c":54.35,"h":54.35,"l":54.35,"n":2,"o":54.35,"t":"2026-10-16T14:30:00Z","v":302,"vw":54.35},{"c":54.53,"h":54.53,"l":54.515,"n":26,"o":54.515,"t":"2026-10-16T14:40:00Z","v":987,"vw":54.52},{"c":54.7699,"h":54.7699,"l":54.7699,"n":3,"o":54.7699,"t":"2026-10-16T14:55:00Z","v":111,"vw":54.7699},{"c":54.41,"h":54.41,"l":54.41,"n":2,"o":54.41,"t":"2026-10-16T15:00:00Z","v":150,"vw":54.41},{"c":54.42,"h":54.57,"l":54.42,"n":13,"o":54.57,"t":"2026-10-16T15:05:00Z","v":584,"vw":54.495},{"c":54.39,"h":54.45,"l":54.39,"n":13,"o":54.45,"t":"2026-10-16T15:15:00Z","v":1551,"vw":54.43},{"c":54.375,"h":54.375,"l":54.375,"n":3,"o":54.375,"t":"2026-10-16T15:20:00Z","v":443,"vw":54.375},{"c":54.38,"h":54.51,"l":54.29,"n":26,"o":54.5,"t":"2026-10-16T15:30:00Z","v":1499,"vw":54.37},{"c":54.33,"h":54.49,"l":54.33,"n":17,"o":54.48,"t":"2026-10-16T15:35:00Z","v":879,"vw":54.424},{"c":54.33,"h":54.35,"l":54.33,"n":3,"o":54.35,"t":"2026-10-16T15:40:00Z","v":919,"vw":54.347778},{"c":54.35,"h":54.35,"l":54.35,"n":7,"o":54.35,"t":"2026-10-16T15:45:00Z","v":284,"vw":54.35},{"c":54.19,"h":54.345,"l":54.19,"n":3,"o":54.345,"t":"2026-10-16T15:50:00Z","v":2076,"vw":54.213938},{"c":54.3,"h":54.3,"l":54.18,"n":42,"o":54.3,"t":"2026-10-16T16:10:00Z","v":1626,"vw":54.265183},{"c":54.65,"h":54.65,"l":54.43,"n":53,"o":54.43,"t":"2026-10-16T16:15:00Z","v":2666,"vw":54.614706},{"c":54.578,"h":54.578,"l":54.578,"n":4,"o":54.578,"t":"2026-10-16T16:20:00Z","v":264,"vw":54.578},{"c":54.33,"h":54.33,"l":54.32,"n":3,"o":54.32,"t":"2026-10-16T16:25:00Z","v":229,"vw":54.325},{"c":54.3091,"h":54.3091,"l":54.3091,"n":3,"o":54.3091,"t":"2026-10-16T16:35:00Z","v":362,"vw":54.3091},{"c":54.3,"h":54.36,"l":54.25,"n":28,"o":54.27,"t":"2026-10-16T16:40:00Z","v":2091,"vw":54.312331},{"c":54.255,"h":54.315,"l":54.255,"n":42,"o":54.315,"t":"2026-10-16T17:10:00Z","v":1242,"vw":54.265112},{"c":54.27,"h":54.27,"l":54.25,"n":20,"o":54.25,"t":"2026-10-16T17:15:00Z","v":977,"vw":54.256568},{"c":54.27,"h":54.3,"l":54.27,"n":8,"o":54.3,"t":"2026-10-16T17:20:00Z","v":511,"vw":54.2775},{"c":54.2622,"h":54.2622,"l":54.2622,"n":1,"o":54.2622,"t":"2026-10-16T17:25:00Z","v":300,"vw":54.2622},{"c":54.07,"h":54.07,"l":54.07,"n":12,"o":54.07,"t":"2026-10-16T17:30:00Z","v":714,"vw":54.07},{"c":54.065,"h":54.065,"l":54.065,"n":1,"o":54.065,"t":"2026-10-16T17:35:00Z","v":100,"vw":54.065},{"c":54.125,"h":54.125,"l":54.09,"n":8,"o":54.09,"t":"2026-10-16T17:40:00Z","v":395,"vw":54.11159},{"c":54.065,"h":54.0889,"l":54.065,"n":6,"o":54.0889,"t":"2026-10-16T17:45:00Z","v":3605,"vw":54.087763},{"c":54.16,"h":54.16,"l":54.03,"n":62,"o":54.05,"t":"2026-10-16T17:50:00Z","v":1361,"vw":54.08},{"c":54.01,"h":54.03,"l":54.01,"n":9,"o":54.03,"t":"2026-10-16T17:55:00Z","v":552,"vw":54.02},{"c":54.09,"h":54.09,"l":54.09,"n":4,"o":54.09,"t":"2026-10-16T18:00:00Z","v":336,"vw":54.09},{"c":54.3,"h":54.3,"l":54.16,"n":9,"o":54.16,"t":"2026-10-16T18:05:00Z","v":527,"vw":54.193961},{"c":54.2,"h":54.2,"l":54.04,"n":25,"o":54.04,"t":"2026-10-16T18:15:00Z","v":1254,"vw":54.181818},{"c":54.18,"h":54.29,"l":54.18,"n":27,"o":54.26,"t":"2026-10-16T18:20:00Z","v":1509,"vw":54.229643},{"c":54.16,"h":54.165,"l":54.16,"n":23,"o":54.16,"t":"2026-10-16T18:25:00Z","v":1104,"vw":54.160625},{"c":54.09,"h":54.09,"l":54.09,"n":8,"o":54.09,"t":"2026-10-16T18:35:00Z","v":235,"vw":54.09},{"c":54.19,"h":54.19,"l":54.19,"n":1,"o":54.19,"t":"2026-10-16T18:55:00Z","v":100,"vw":54.19},{"c":54.275,"h":54.275,"l":54.275,"n":7,"o":54.275,"t":"2026-10-16T19:10:00Z","v":269,"vw":54.275},{"c":54.245,"h":54.3,"l":54.245,"n":35,"o":54.29,"t":"2026-10-16T19:15:00Z","v":2958,"vw":54.252186},{"c":54.235,"h":54.31,"l":54.235,"n":18,"o":54.31,"t":"2026-10-16T19:25:00Z","v":428,"vw":54.2725},{"c":54.14,"h":54.29,"l":54.14,"n":20,"o":54.29,"t":"2026-10-16T19:30:00Z","v":665,"vw":54.1775},{"c":54.05,"h":54.18,"l":54.05,"n":51,"o":54.12,"t":"2026-10-16T19:35:00Z","v":1611,"vw":54.1175},{"c":54.17,"h":54.17,"l":54.15,"n":33,"o":54.15,"t":"2026-10-16T19:40:00Z","v":687,"vw":54.16},{"c":54.18,"h":54.18,"l":54.18,"n":8,"o":54.18,"t":"2026-10-16T19:45:00Z","v":307,"vw":54.18},{"c":53.95,"h":54.19,"l":53.95,"n":72,"o":54.11,"t":"2026-10-16T19:50:00Z","v":4651,"vw":54.05863},{"c":54.12,"h":54.34,"l":54,"n":76,"o":54.09,"t":"2026-10-16T19:55:00Z","v":2954,"vw":54.084459},{"c":54,"h":54,"l":54,"n":7,"o":54,"t":"2026-10-16T20:00:00Z","v":4940,"vw":54},{"c":53.96,"h":54.1,"l":53.83,"n":38,"o":53.83,"t":"2026-10-19T13:30:00Z","v":952,"vw":53.966786},{"c":54.284,"h":54.284,"l":54.284,"n":1,"o":54.284,"t":"2026-10-19T13:45:00Z","v":126,"vw":54.284},{"c":54.4936,"h":54.4936,"l":54.4936,"n":3,"o":54.4936,"t":"2026-10-19T13:50:00Z","v":109,"vw":54.4936},{"c":54.1486,"h":54.1486,"l":54.1486,"n":5,"o":54.1486,"t":"2026-10-19T13:55:00Z","v":211,"vw":54.1486},{"c":54.64,"h":54.64,"l":54.64,"n":8,"o":54.64,"t":"2026-10-19T14:00:00Z","v":307,"vw":54.64},{"c":53.98,"h":54.05,"l":53.98,"n":10,"o":54.05,"t":"2026-10-19T14:15:00Z","v":502,"vw":54.014146},{"c":54.31,"h":54.31,"l":54.31,"n":3,"o":54.31,"t":"2026-10-19T14:20:00Z","v":102,"vw":54.31},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-19T14:25:00Z","v":101,"vw":54},{"c":54.66,"h":54.66,"l":54.63,"n":46,"o":54.63,"t":"2026-10-19T15:10:00Z","v":1173,"vw":54.64552},{"c":54.58,"h":54.58,"l":54.58,"n":15,"o":54.58,"t":"2026-10-19T15:20:00Z","v":516,"vw":54.58},{"c":54.68,"h":54.68,"l":54.68,"n":5,"o":54.68,"t":"2026-10-19T16:15:00Z","v":504,"vw":54.68},{"c":54.69,"h":54.69,"l":54.69,"n":6,"o":54.69,"t":"2026-10-19T16:20:00Z","v":223,"vw":54.69},{"c":54.59,"h":54.59,"l":54.59,"n":2,"o":54.59,"t":"2026-10-19T16:25:00Z","v":104,"vw":54.59},{"c":54.5601,"h":54.685,"l":54.46,"n":52,"o":54.685,"t":"2026-10-19T16:40:00Z","v":6480,"vw":54.533408},{"c":54.61,"h":54.61,"l":54.61,"n":3,"o":54.61,"t":"2026-10-19T16:45:00Z","v":233,"vw":54.61},{"c":54.4,"h":54.4,"l":54.4,"n":6,"o":54.4,"t":"2026-10-19T16:55:00Z","v":228,"vw":54.4},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-19T17:15:00Z","v":375,"vw":54.4},{"c":54.4,"h":54.4,"l":54.4,"n":4,"o":54.4,"t":"2026-10-19T17:20:00Z","v":220,"vw":54.4},{"c":54.44,"h":54.44,"l":54.44,"n":9,"o":54.44,"t":"2026-10-19T18:15:00Z","v":206,"vw":54.44},{"c":54.6,"h":54.63,"l":54.6,"n":31,"o":54.61,"t":"2026-10-19T18:30:00Z","v":560,"vw":54.613333},{"c":54.52,"h":54.53,"l":54.49,"n":19,"o":54.53,"t":"2026-10-19T19:20:00Z","v":1109,"vw":54.519899},{"c":54.475,"h":54.475,"l":54.475,"n":4,"o":54.475,"t":"2026-10-19T19:35:00Z","v":115,"vw":54.475},{"c":54.65,"h":54.7294,"l":54.65,"n":11,"o":54.65,"t":"2026-10-19T19:45:00Z","v":729,"vw":54.702933},{"c":54.59,"h":54.63,"l":54.545,"n":109,"o":54.545,"t":"2026-10-19T19:55:00Z","v":4585,"vw":54.59458},{"c":54.6,"h":54.6,"l":54.6,"n":12,"o":54.6,"t":"2026-10-19T20:00:00Z","v":3141,"vw":54.6},{"c":55.035,"h":55.035,"l":55.035,"n":1,"o":55.035,"t":"2026-10-20T14:20:00Z","v":101,"vw":55.035},{"c":55.22,"h":55.22,"l":55.22,"n":21,"o":55.22,"t":"2026-10-20T14:25:00Z","v":250,"vw":55.22},{"c":55.33,"h":55.37,"l":55.33,"n":18,"o":55.37,"t":"2026-10-20T14:30:00Z","v":552,"vw":55.3475},{"c":55.0401,"h":55.17,"l":55.0401,"n":9,"o":55.17,"t":"2026-10-20T15:05:00Z","v":580,"vw":55.084352},{"c":55.04,"h":55.04,"l":55.04,"n":11,"o":55.04,"t":"2026-10-20T15:10:00Z","v":244,"vw":55.04},{"c":55.09,"h":55.09,"l":55.09,"n":4,"o":55.09,"t":"2026-10-20T15:55:00Z","v":118,"vw":55.09},{"c":55.09,"h":55.09,"l":55.025,"n":16,"o":55.05,"t":"2026-10-20T16:00:00Z","v":466,"vw":55.055},{"c":55.15,"h":55.15,"l":55.15,"n":22,"o":55.15,"t":"2026-10-20T16:05:00Z","v":432,"vw":55.15},{"c":55.09,"h":55.09,"l":55.09,"n":2,"o":55.09,"t":"2026-10-20T16:10:00Z","v":104,"vw":55.09},{"c":55.06,"h":55.06,"l":55.06,"n":9,"o":55.06,"t":"2026-10-20T16:25:00Z","v":187,"vw":55.06},{"c":55.17,"h":55.17,"l":55.17,"n":2,"o":55.17,"t":"2026-10-20T16:30:00Z","v":110,"vw":55.17},{"c":55.26,"h":55.26,"l":55.24,"n":23,"o":55.24,"t":"2026-10-20T16:40:00Z","v":535,"vw":55.246667},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-10-20T16:45:00Z","v":1052,"vw":55.5},{"c":55.18,"h":55.18,"l":55.18,"n":4,"o":55.18,"t":"2026-10-20T16:50:00Z","v":252,"vw":55.18},{"c":55.18,"h":55.34,"l":55.18,"n":19,"o":55.19,"t":"2026-10-20T16:55:00Z","v":491,"vw":55.240714},{"c":55.26,"h":55.26,"l":55.1401,"n":24,"o":55.21,"t":"2026-10-20T17:25:00Z","v":4850,"vw":55.167949},{"c":55.14,"h":55.14,"l":55.14,"n":1,"o":55.14,"t":"2026-10-20T17:30:00Z","v":100,"vw":55.14},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-10-20T17:40:00Z","v":100,"vw":55.19},{"c":55.21,"h":55.21,"l":55.21,"n":4,"o":55.21,"t":"2026-10-20T17:50:00Z","v":130,"vw":55.21},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-10-20T18:00:00Z","v":100,"vw":55.19},{"c":55.19,"h":55.19,"l":55.19,"n":4,"o":55.19,"t":"2026-10-20T18:05:00Z","v":620,"vw":55.19},{"c":55.37,"h":55.38,"l":55.24,"n":32,"o":55.38,"t":"2026-10-20T18:10:00Z","v":3363,"vw":55.317429},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-20T18:30:00Z","v":100,"vw":55.26},{"c":55.28,"h":55.28,"l":55.22,"n":22,"o":55.26,"t":"2026-10-20T18:35:00Z","v":506,"vw":55.253333},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-20T18:40:00Z","v":126,"vw":55.15},{"c":55.175,"h":55.175,"l":55.175,"n":2,"o":55.175,"t":"2026-10-20T19:00:00Z","v":620,"vw":55.175},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-20T19:10:00Z","v":101,"vw":55},{"c":55.1209,"h":55.1209,"l":55.1209,"n":1,"o":55.1209,"t":"2026-10-20T19:15:00Z","v":114,"vw":55.1209},{"c":55,"h":55,"l":54.99,"n":33,"o":54.99,"t":"2026-10-20T19:25:00Z","v":556,"vw":54.995455},{"c":55.13,"h":55.13,"l":55.06,"n":28,"o":55.06,"t":"2026-10-20T19:40:00Z","v":1440,"vw":55.067},{"c":55.21,"h":55.32,"l":55.18,"n":127,"o":55.215,"t":"2026-10-20T19:55:00Z","v":3513,"vw":55.263816},{"c":55.17,"h":55.17,"l":55.17,"n":8,"o":55.17,"t":"2026-10-20T20:00:00Z","v":4010,"vw":55.17},{"c":55.41,"h":55.45,"l":55.32,"n":45,"o":55.32,"t":"2026-10-21T13:30:00Z","v":2699,"vw":55.388643},{"c":55.43,"h":55.45,"l":55.43,"n":9,"o":55.45,"t":"2026-10-21T13:40:00Z","v":517,"vw":55.44},{"c":55.34,"h":55.37,"l":55.34,"n":16,"o":55.37,"t":"2026-10-21T13:50:00Z","v":357,"vw":55.355},{"c":55.29,"h":55.29,"l":55.0034,"n":3,"o":55.0034,"t":"2026-10-21T14:35:00Z","v":501,"vw":55.1467},{"c":55.27,"h":55.27,"l":55.27,"n":1,"o":55.27,"t":"2026-10-21T14:45:00Z","v":100,"vw":55.27},{"c":55.05,"h":55.13,"l":55.05,"n":9,"o":55.13,"t":"2026-10-21T15:00:00Z","v":344,"vw":55.09},{"c":54.96,"h":54.96,"l":54.84,"n":8,"o":54.84,"t":"2026-10-21T15:45:00Z","v":2149,"vw":54.953899},{"c":54.92,"h":55.01,"l":54.92,"n":16,"o":55.01,"t":"2026-10-21T16:05:00Z","v":500,"vw":54.965},{"c":54.92,"h":54.92,"l":54.8,"n":7,"o":54.8,"t":"2026-10-21T16:10:00Z","v":221,"vw":54.86},{"c":54.945,"h":54.945,"l":54.84,"n":13,"o":54.84,"t":"2026-10-21T16:15:00Z","v":518,"vw":54.905},{"c":54.8486,"h":54.8486,"l":54.8486,"n":3,"o":54.8486,"t":"2026-10-21T16:20:00Z","v":115,"vw":54.8486},{"c":55.14,"h":55.14,"l":55.04,"n":48,"o":55.04,"t":"2026-10-21T16:30:00Z","v":2227,"vw":55.067634},{"c":55.06,"h":55.06,"l":55.06,"n":7,"o":55.06,"t":"2026-10-21T16:40:00Z","v":192,"vw":55.06},{"c":55.16,"h":55.16,"l":55.16,"n":7,"o":55.16,"t":"2026-10-21T17:05:00Z","v":130,"vw":55.16},{"c":55.065,"h":55.065,"l":55.065,"n":1,"o":55.065,"t":"2026-10-21T17:25:00Z","v":100,"vw":55.065},{"c":55.065,"h":55.065,"l":55.065,"n":10,"o":55.065,"t":"2026-10-21T17:30:00Z","v":328,"vw":55.065},{"c":55.07,"h":55.07,"l":55.07,"n":6,"o":55.07,"t":"2026-10-21T17:35:00Z","v":499,"vw":55.07},{"c":55.0951,"h":55.11,"l":55.055,"n":47,"o":55.055,"t":"2026-10-21T17:45:00Z","v":1363,"vw":55.070797},{"c":55.18,"h":55.18,"l":55.18,"n":14,"o":55.18,"t":"2026-10-21T17:50:00Z","v":466,"vw":55.18},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-10-21T17:55:00Z","v":204,"vw":55.2},{"c":55.16,"h":55.2,"l":55.16,"n":20,"o":55.2,"t":"2026-10-21T18:00:00Z","v":950,"vw":55.190741},{"c":55.155,"h":55.155,"l":55.155,"n":13,"o":55.155,"t":"2026-10-21T18:10:00Z","v":144,"vw":55.155},{"c":55.28,"h":55.28,"l":55.155,"n":55,"o":55.155,"t":"2026-10-21T18:15:00Z","v":1733,"vw":55.198732},{"c":55.23,"h":55.23,"l":55.23,"n":8,"o":55.23,"t":"2026-10-21T18:20:00Z","v":438,"vw":55.23},{"c":55.23,"h":55.27,"l":55.23,"n":18,"o":55.23,"t":"2026-10-21T18:25:00Z","v":744,"vw":55.235714},{"c":55.29,"h":55.29,"l":55.23,"n":33,"o":55.23,"t":"2026-10-21T18:30:00Z","v":579,"vw":55.25},{"c":55.41,"h":55.41,"l":55.41,"n":3,"o":55.41,"t":"2026-10-21T18:40:00Z","v":165,"vw":55.41},{"c":55.265,"h":55.35,"l":55.26,"n":27,"o":55.35,"t":"2026-10-21T18:45:00Z","v":1574,"vw":55.327418},{"c":55.14,"h":55.24,"l":55.14,"n":20,"o":55.23,"t":"2026-10-21T18:55:00Z","v":930,"vw":55.194},{"c":55.27,"h":55.27,"l":55.27,"n":26,"o":55.27,"t":"2026-10-21T19:20:00Z","v":724,"vw":55.27},{"c":55.23,"h":55.305,"l":55.23,"n":20,"o":55.305,"t":"2026-10-21T19:30:00Z","v":2587,"vw":55.236136},{"c":55.255,"h":55.255,"l":55.255,"n":2,"o":55.255,"t":"2026-10-21T19:35:00Z","v":102,"vw":55.255},{"c":55.15,"h":55.15,"l":55.15,"n":23,"o":55.15,"t":"2026-10-21T19:40:00Z","v":729,"vw":55.15},{"c":55.17,"h":55.17,"l":55.17,"n":1,"o":55.17,"t":"2026-10-21T19:45:00Z","v":250,"vw":55.17},{"c":55.17,"h":55.17,"l":55.17,"n":3,"o":55.17,"t":"2026-10-21T19:50:00Z","v":105,"vw":55.17},{"c":55.2,"h":55.2,"l":55.15,"n":181,"o":55.15,"t":"2026-10-21T19:55:00Z","v":2531,"vw":55.174},{"c":55.12,"h":55.12,"l":55.12,"n":8,"o":55.12,"t":"2026-10-21T20:00:00Z","v":4338,"vw":55.12},{"c":55.08,"h":55.08,"l":55.08,"n":19,"o":55.08,"t":"2026-10-22T13:30:00Z","v":718,"vw":55.08},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-10-22T13:40:00Z","v":101,"vw":55.33},{"c":55.32,"h":55.525,"l":55.32,"n":10,"o":55.525,"t":"2026-10-22T13:50:00Z","v":440,"vw":55.425},{"c":55.23,"h":55.23,"l":55.23,"n":6,"o":55.23,"t":"2026-10-22T14:05:00Z","v":124,"vw":55.23},{"c":55.16,"h":55.16,"l":55.16,"n":5,"o":55.16,"t":"2026-10-22T14:10:00Z","v":188,"vw":55.16},{"c":55.02,"h":55.02,"l":55.02,"n":4,"o":55.02,"t":"2026-10-22T14:25:00Z","v":131,"vw":55.02},{"c":54.97,"h":54.97,"l":54.97,"n":19,"o":54.97,"t":"2026-10-22T14:40:00Z","v":480,"vw":54.97},{"c":54.945,"h":54.945,"l":54.945,"n":12,"o":54.945,"t":"2026-10-22T15:00:00Z","v":1059,"vw":54.945},{"c":54.74,"h":54.74,"l":54.74,"n":3,"o":54.74,"t":"2026-10-22T15:05:00Z","v":102,"vw":54.74},{"c":55.2706,"h":55.2706,"l":55.21,"n":20,"o":55.21,"t":"2026-10-22T15:20:00Z","v":403,"vw":55.242282},{"c":54.92,"h":55.025,"l":54.63,"n":57,"o":54.88,"t":"2026-10-22T15:40:00Z","v":4905,"vw":54.730656},{"c":54.7704,"h":54.93,"l":54.7704,"n":17,"o":54.93,"t":"2026-10-22T15:45:00Z","v":5426,"vw":54.895545},{"c":54.895,"h":54.895,"l":54.895,"n":12,"o":54.895,"t":"2026-10-22T16:05:00Z","v":154,"vw":54.895},{"c":54.695,"h":54.695,"l":54.695,"n":9,"o":54.695,"t":"2026-10-22T16:10:00Z","v":239,"vw":54.695},{"c":54.775,"h":54.775,"l":54.775,"n":19,"o":54.775,"t":"2026-10-22T16:40:00Z","v":382,"vw":54.775},{"c":54.81,"h":54.83,"l":54.81,"n":21,"o":54.83,"t":"2026-10-22T16:50:00Z","v":500,"vw":54.822461},{"c":54.8,"h":54.8,"l":54.8,"n":17,"o":54.8,"t":"2026-10-22T18:00:00Z","v":253,"vw":54.8},{"c":54.74,"h":54.74,"l":54.74,"n":13,"o":54.74,"t":"2026-10-22T18:30:00Z","v":207,"vw":54.74},{"c":54.85,"h":54.86,"l":54.84,"n":19,"o":54.84,"t":"2026-10-22T18:50:00Z","v":671,"vw":54.849386},{"c":54.85,"h":54.85,"l":54.85,"n":17,"o":54.85,"t":"2026-10-22T18:55:00Z","v":284,"vw":54.85},{"c":54.81,"h":54.81,"l":54.81,"n":6,"o":54.81,"t":"2026-10-22T19:00:00Z","v":147,"vw":54.81},{"c":54.76,"h":54.76,"l":54.76,"n":5,"o":54.76,"t":"2026-10-22T19:05:00Z","v":163,"vw":54.76},{"c":54.6668,"h":54.6668,"l":54.6668,"n":6,"o":54.6668,"t":"2026-10-22T19:20:00Z","v":230,"vw":54.6668},{"c":54.81,"h":54.93,"l":54.795,"n":19,"o":54.795,"t":"2026-10-22T19:25:00Z","v":455,"vw":54.844505},{"c":54.805,"h":54.825,"l":54.805,"n":20,"o":54.825,"t":"2026-10-22T19:50:00Z","v":446,"vw":54.815},{"c":54.73,"h":54.73,"l":54.73,"n":23,"o":54.73,"t":"2026-10-22T19:55:00Z","v":410,"vw":54.73},{"c":54.69,"h":54.69,"l":54.69,"n":12,"o":54.69,"t":"2026-10-22T20:00:00Z","v":4045,"vw":54.69}],"history":[{"c":42.85,"h":43.31,"l":42.67,"n":1068,"o":42.78,"t":"2024-10-21T04:00:00Z","v":29213,"vw":42.888318},{"c":43.11,"h":43.12,"l":42.3044,"n":850,"o":42.71,"t":"2024-10-22T04:00:00Z","v":22993,"vw":42.837533},{"c":43.56,"h":43.85,"l":42.8501,"n":1051,"o":43.09,"t":"2024-10-23T04:00:00Z","v":49454,"vw":43.495111},{"c":43.03,"h":43.52,"l":42.925,"n":672,"o":43.51,"t":"2024-10-24T04:00:00Z","v":16234,"vw":43.143884},{"c":42.67,"h":43.215,"l":42.62,"n":764,"o":43.04,"t":"2024-10-25T04:00:00Z","v":20148,"vw":42.786731},{"c":42.77,"h":43.21,"l":42.73,"n":917,"o":43.06,"t":"2024-10-28T04:00:00Z","v":26445,"vw":42.834687},{"c":42.36,"h":42.72,"l":42.15,"n":1003,"o":42.53,"t":"2024-10-29T04:00:00Z","v":27589,"vw":42.39582},{"c":42.73,"h":42.9,"l":42.22,"n":730,"o":42.22,"t":"2024-10-30T04:00:00Z","v":20961,"vw":42.705035},{"c":42.06,"h":42.68,"l":42.06,"n":836,"o":42.58,"t":"2024-10-31T04:00:00Z","v":28916,"vw":42.235519},{"c":42.67,"h":42.865,"l":42.16,"n":1330,"o":42.16,"t":"2024-11-01T04:00:00Z","v":31420,"vw":42.634157},{"c":42.96,"h":43.11,"l":42.517,"n":1005,"o":42.53,"t":"2024-11-04T05:00:00Z","v":23887,"vw":42.87457},{"c":43.15,"h":43.43,"l":42.9,"n":1510,"o":42.91,"t":"2024-11-05T05:00:00Z","v":26875,"vw":43.116462},{"c":44.21,"h":46.04,"l":42.446,"n":3135,"o":44.23,"t":"2024-11-06T05:00:00Z","v":82987,"vw":44.734867},{"c":43.02,"h":44.05,"l":43.02,"n":1606,"o":43.94,"t":"2024-11-07T05:00:00Z","v":37781,"vw":43.23017},{"c":42.89,"h":43.41,"l":42.81,"n":1310,"o":43.07,"t":"2024-11-08T05:00:00Z","v":45907,"vw":43.027737},{"c":43.28,"h":44.56,"l":42.98,"n":1442,"o":42.98,"t":"2024-11-11T05:00:00Z","v":54293,"vw":43.985708},{"c":42.67,"h":43.26,"l":42.49,"n":1249,"o":43.1,"t":"2024-11-12T05:00:00Z","v":52262,"vw":42.704897},{"c":42.29,"h":42.93,"l":42.23,"n":1205,"o":42.93,"t":"2024-11-13T05:00:00Z","v":36787,"vw":42.39033},{"c":42.98,"h":42.98,"l":42.315,"n":1211,"o":42.32,"t":"2024-11-14T05:00:00Z","v":35908,"vw":42.737555},{"c":42.13,"h":43.1,"l":41.94,"n":1037,"o":43.1,"t":"2024-11-15T05:00:00Z","v":40510,"vw":42.34394},{"c":41.97,"h":42.291,"l":41.6946,"n":1131,"o":42.13,"t":"2024-11-18T05:00:00Z","v":43218,"vw":41.990573},{"c":42.23,"h":42.28,"l":41.69,"n":1071,"o":41.69,"t":"2024-11-19T05:00:00Z","v":35078,"vw":42.113677},{"c":41.24,"h":42.19,"l":41.14,"n":1589,"o":42.01,"t":"2024-11-20T05:00:00Z","v":64824,"vw":41.706265},{"c":41.37,"h":41.86,"l":41.21,"n":1262,"o":41.48,"t":"2024-11-21T05:00:00Z","v":65590,"vw":41.440681},{"c":41.97,"h":42.2199,"l":41.5,"n":1243,"o":41.5,"t":"2024-11-22T05:00:00Z","v":34275,"vw":41.939117},{"c":42.07,"h":42.515,"l":41.94,"n":1243,"o":42.19,"t":"2024-11-25T05:00:00Z","v":53103,"vw":42.167831},{"c":41.79,"h":42.41,"l":41.695,"n":1065,"o":42.03,"t":"2024-11-26T05:00:00Z","v":29012,"vw":41.952888},{"c":41.95,"h":42.15,"l":41.7654,"n":916,"o":41.81,"t":"2024-11-27T05:00:00Z","v":18658,"vw":41.90427},{"c":42.09,"h":42.21,"l":42,"n":560,"o":42.21,"t":"2024-11-29T05:00:00Z","v":12863,"vw":42.100801},{"c":42.345,"h":42.54,"l":41.82,"n":1179,"o":42.05,"t":"2024-12-02T05:00:00Z","v":27641,"vw":42.322723},{"c":42.115,"h":42.31,"l":41.62,"n":965,"o":42.31,"t":"2024-12-03T05:00:00Z","v":21141,"vw":41.958628},{"c":41.59,"h":42.23,"l":41.562,"n":1489,"o":42.02,"t":"2024-12-04T05:00:00Z","v":55789,"vw":41.885964},{"c":42.2,"h":42.4,"l":41.33,"n":1651,"o":41.53,"t":"2024-12-05T05:00:00Z","v":66112,"vw":41.806708},{"c":42.45,"h":42.74,"l":42.18,"n":1118,"o":42.18,"t":"2024-12-06T05:00:00Z","v":27446,"vw":42.503781},{"c":41.78,"h":42.53,"l":41.44,"n":1236,"o":42.48,"t":"2024-12-09T05:00:00Z","v":43712,"vw":41.81965},{"c":41.42,"h":42.03,"l":41.4,"n":1060,"o":41.72,"t":"2024-12-10T05:00:00Z","v":24757,"vw":41.568927},{"c":41.87,"h":42.14,"l":41.19,"n":1198,"o":41.72,"t":"2024-12-11T05:00:00Z","v":36782,"vw":41.816082},{"c":41.95,"h":41.96,"l":41.42,"n":1095,"o":41.79,"t":"2024-12-12T05:00:00Z","v":33291,"vw":41.771916},{"c":41.12,"h":41.81,"l":40.95,"n":1361,"o":41.8,"t":"2024-12-13T05:00:00Z","v":40490,"vw":41.363529},{"c":41.52,"h":41.835,"l":40.915,"n":1351,"o":41.02,"t":"2024-12-16T05:00:00Z","v":38408,"vw":41.499513},{"c":41.42,"h":41.59,"l":41.2863,"n":1228,"o":41.37,"t":"2024-12-17T05:00:00Z","v":29904,"vw":41.427937},{"c":40.27,"h":41.662,"l":40,"n":1858,"o":41.42,"t":"2024-12-18T05:00:00Z","v":74301,"vw":40.74594},{"c":40.07,"h":40.86,"l":39.98,"n":1891,"o":40.86,"t":"2024-12-19T05:00:00Z","v":49089,"vw":40.17918},{"c":40.52,"h":41.4799,"l":39.58,"n":3477,"o":39.58,"t":"2024-12-20T05:00:00Z","v":200119,"vw":40.549784},{"c":40.47,"h":40.92,"l":40.11,"n":1414,"o":40.92,"t":"2024-12-23T05:00:00Z","v":43947,"vw":40.454169},{"c":40.61,"h":40.77,"l":40.415,"n":481,"o":40.77,"t":"2024-12-24T05:00:00Z","v":17158,"vw":40.641821},{"c":40.57,"h":40.71,"l":40.4,"n":936,"o":40.62,"t":"2024-12-26T05:00:00Z","v":21062,"vw":40.577178},{"c":40.27,"h":40.75,"l":39.92,"n":1393,"o":40.63,"t":"2024-12-27T05:00:00Z","v":41608,"vw":40.205526},{"c":40.3,"h":40.43,"l":39.96,"n":994,"o":40.29,"t":"2024-12-30T05:00:00Z","v":49768,"vw":40.254636},{"c":40.8,"h":41.06,"l":40.5,"n":891,"o":40.55,"t":"2024-12-31T05:00:00Z","v":23719,"vw":40.756254},{"c":40.41,"h":41.37,"l":40.23,"n":1268,"o":41.09,"t":"2025-01-02T05:00:00Z","v":33382,"vw":40.627882},{"c":40.4,"h":40.7815,"l":40.11,"n":1067,"o":40.37,"t":"2025-01-03T05:00:00Z","v":26765,"vw":40.541096},{"c":40.11,"h":40.55,"l":40.03,"n":1003,"o":40.4,"t":"2025-01-06T05:00:00Z","v":28904,"vw":40.241423},{"c":39.92,"h":40.23,"l":39.69,"n":1227,"o":40,"t":"2025-01-07T05:00:00Z","v":54856,"vw":39.943196},{"c":39.76,"h":39.99,"l":39.58,"n":1021,"o":39.9,"t":"2025-01-08T05:00:00Z","v":45063,"vw":39.797674},{"c":39.17,"h":39.56,"l":38.9,"n":1798,"o":39.5,"t":"2025-01-10T05:00:00Z","v":83785,"vw":39.146952},{"c":39.5,"h":39.6399,"l":38.9,"n":1416,"o":38.96,"t":"2025-01-13T05:00:00Z","v":48477,"vw":39.406362},{"c":39.36,"h":39.895,"l":39.35,"n":1285,"o":39.72,"t":"2025-01-14T05:00:00Z","v":37480,"vw":39.520233},{"c":39.85,"h":40,"l":39.32,"n":1156,"o":39.92,"t":"2025-01-15T05:00:00Z","v":30326,"vw":39.820801},{"c":39.95,"h":40.69,"l":39.92,"n":1197,"o":39.95,"t":"2025-01-16T05:00:00Z","v":34351,"vw":40.09165},{"c":40.28,"h":40.38,"l":39.9033,"n":966,"o":40.2,"t":"2025-01-17T05:00:00Z","v":22021,"vw":40.200249},{"c":40.62,"h":40.87,"l":40.45,"n":1157,"o":40.45,"t":"2025-01-21T05:00:00Z","v":32312,"vw":40.631222},{"c":40.7,"h":40.83,"l":40.3101,"n":1155,"o":40.54,"t":"2025-01-22T05:00:00Z","v":49525,"vw":40.599757},{"c":41.21,"h":41.5,"l":40.46,"n":1590,"o":40.52,"t":"2025-01-23T05:00:00Z","v":65702,"vw":41.029186},{"c":41.16,"h":41.51,"l":41.08,"n":1910,"o":41.36,"t":"2025-01-24T05:00:00Z","v":89530,"vw":41.324402},{"c":41.94,"h":42.2,"l":41.3502,"n":3117,"o":41.44,"t":"2025-01-27T05:00:00Z","v":96891,"vw":41.837833},{"c":42.05,"h":42.309,"l":41.722,"n":1804,"o":41.85,"t":"2025-01-28T05:00:00Z","v":74144,"vw":42.021546},{"c":41.79,"h":42.16,"l":41.43,"n":2277,"o":41.79,"t":"2025-01-29T05:00:00Z","v":97310,"vw":41.916773},{"c":42.93,"h":43.3,"l":42.15,"n":3820,"o":42.29,"t":"2025-01-30T05:00:00Z","v":179393,"vw":42.843821},{"c":42.69,"h":43.2177,"l":42.38,"n":2019,"o":42.89,"t":"2025-01-31T05:00:00Z","v":85144,"vw":42.752832},{"c":43.91,"h":43.93,"l":41.69,"n":2088,"o":42.33,"t":"2025-02-03T05:00:00Z","v":77488,"vw":43.138188},{"c":44.53,"h":44.55,"l":43.8,"n":1720,"o":43.8,"t":"2025-02-04T05:00:00Z","v":60251,"vw":44.363761},{"c":44.14,"h":44.67,"l":43.6001,"n":1595,"o":44.65,"t":"2025-02-05T05:00:00Z","v":44090,"vw":44.204363},{"c":43.81,"h":44.22,"l":43.58,"n":1283,"o":44.09,"t":"2025-02-06T05:00:00Z","v":45102,"vw":43.79783},{"c":43.59,"h":43.68,"l":43.08,"n":1310,"o":43.62,"t":"2025-02-07T05:00:00Z","v":45969,"vw":43.449843},{"c":43.82,"h":44.42,"l":43.53,"n":1318,"o":43.83,"t":"2025-02-10T05:00:00Z","v":48463,"vw":44.022147},{"c":43.56,"h":43.84,"l":43.55,"n":1058,"o":43.82,"t":"2025-02-11T05:00:00Z","v":31526,"vw":43.7072},{"c":43.34,"h":43.67,"l":43.15,"n":843,"o":43.2,"t":"2025-02-12T05:00:00Z","v":25348,"vw":43.389519},{"c":43.91,"h":44.025,"l":43.35,"n":1031,"o":43.61,"t":"2025-02-13T05:00:00Z","v":25457,"vw":43.84975},{"c":43.81,"h":44.1134,"l":43.48,"n":963,"o":43.98,"t":"2025-02-14T05:00:00Z","v":34856,"vw":43.822412},{"c":43.93,"h":43.96,"l":43.46,"n":943,"o":43.72,"t":"2025-02-18T05:00:00Z","v":20697,"vw":43.819556},{"c":44.12,"h":44.24,"l":43.3,"n":1679,"o":43.66,"t":"2025-02-19T05:00:00Z","v":75700,"vw":43.950294},{"c":44.11,"h":44.44,"l":44.065,"n":1539,"o":44.15,"t":"2025-02-20T05:00:00Z","v":52883,"vw":44.199545},{"c":43.38,"h":44.46,"l":43.37,"n":1245,"o":44.46,"t":"2025-02-21T05:00:00Z","v":33379,"vw":43.695315},{"c":43.38,"h":43.7264,"l":43.11,"n":1322,"o":43.56,"t":"2025-02-24T05:00:00Z","v":35051,"vw":43.453635},{"c":42.82,"h":43.57,"l":42.79,"n":1546,"o":43.57,"t":"2025-02-25T05:00:00Z","v":41923,"vw":43.026398},{"c":43.15,"h":44.12,"l":42.895,"n":1351,"o":43,"t":"2025-02-26T05:00:00Z","v":36979,"vw":43.288204},{"c":43.23,"h":43.425,"l":42.445,"n":1272,"o":42.92,"t":"2025-02-27T05:00:00Z","v":31184,"vw":43.076274},{"c":44.13,"h":44.23,"l":43.1387,"n":1269,"o":43.34,"t":"2025-02-28T05:00:00Z","v":45284,"vw":43.890846},{"c":43.91,"h":45,"l":43.66,"n":1519,"o":44.54,"t":"2025-03-03T05:00:00Z","v":44573,"vw":44.271462},{"c":43.52,"h":43.965,"l":43.43,"n":1742,"o":43.77,"t":"2025-03-04T05:00:00Z","v":47693,"vw":43.620936},{"c":43.88,"h":43.98,"l":43.3556,"n":1505,"o":43.41,"t":"2025-03-05T05:00:00Z","v":40229,"vw":43.807601},{"c":43.65,"h":43.855,"l":43.25,"n":908,"o":43.56,"t":"2025-03-06T05:00:00Z","v":23050,"vw":43.536947},{"c":43.57,"h":44.01,"l":43.09,"n":1160,"o":43.09,"t":"2025-03-07T05:00:00Z","v":28984,"vw":43.663688},{"c":42.87,"h":43.69,"l":42.525,"n":1333,"o":43.38,"t":"2025-03-10T04:00:00Z","v":37654,"vw":42.902794},{"c":42.51,"h":42.99,"l":42.35,"n":1408,"o":42.87,"t":"2025-03-11T04:00:00Z","v":41485,"vw":42.586767},{"c":42.13,"h":42.72,"l":41.7902,"n":1363,"o":42.72,"t":"2025-03-12T04:00:00Z","v":42098,"vw":42.150697},{"c":42.07,"h":42.54,"l":41.6711,"n":1122,"o":41.995,"t":"2025-03-13T04:00:00Z","v":32515,"vw":42.240729},{"c":42.045,"h":42.32,"l":41.8,"n":914,"o":42.12,"t":"2025-03-14T04:00:00Z","v":23293,"vw":42.085302},{"c":42.41,"h":42.59,"l":42.04,"n":1519,"o":42.1,"t":"2025-03-17T04:00:00Z","v":24670,"vw":42.340882},{"c":42.85,"h":42.98,"l":42.244,"n":901,"o":42.43,"t":"2025-03-18T04:00:00Z","v":27255,"vw":42.711068},{"c":43.45,"h":43.485,"l":42.7,"n":803,"o":42.7,"t":"2025-03-19T04:00:00Z","v":21401,"vw":43.311832},{"c":43.24,"h":43.55,"l":43.095,"n":914,"o":43.4,"t":"2025-03-20T04:00:00Z","v":22447,"vw":43.369067},{"c":42.71,"h":43.59,"l":42.56,"n":1607,"o":43.13,"t":"2025-03-21T04:00:00Z","v":145338,"vw":42.852361},{"c":43.35,"h":43.45,"l":42.75,"n":1213,"o":42.82,"t":"2025-03-24T04:00:00Z","v":36986,"vw":43.123747},{"c":43.31,"h":43.937,"l":42.82,"n":1246,"o":43.9003,"t":"2025-03-25T04:00:00Z","v":26118,"vw":43.32189},{"c":44.09,"h":44.95,"l":43.2,"n":3559,"o":43.2,"t":"2025-03-26T04:00:00Z","v":187520,"vw":44.466294},{"c":44.95,"h":45.14,"l":44.4,"n":3172,"o":44.57,"t":"2025-03-27T04:00:00Z","v":139989,"vw":44.778588},{"c":44.06,"h":45.08,"l":43.75,"n":1706,"o":45.08,"t":"2025-03-28T04:00:00Z","v":59176,"vw":44.162999},{"c":43.87,"h":44.25,"l":43.67,"n":1354,"o":43.83,"t":"2025-03-31T04:00:00Z","v":60511,"vw":43.940207},{"c":43.69,"h":44.005,"l":43.3076,"n":1326,"o":43.81,"t":"2025-04-01T04:00:00Z","v":41423,"vw":43.681737},{"c":44.41,"h":44.51,"l":43.41,"n":1149,"o":43.41,"t":"2025-04-02T04:00:00Z","v":44984,"vw":43.940678},{"c":43.32,"h":43.9,"l":42.8994,"n":1449,"o":43.55,"t":"2025-04-03T04:00:00Z","v":45825,"vw":43.272378},{"c":41.28,"h":42.73,"l":40,"n":3373,"o":42.73,"t":"2025-04-04T04:00:00Z","v":105260,"vw":41.313656},{"c":40.12,"h":41.83,"l":38.67,"n":2051,"o":40.11,"t":"2025-04-07T04:00:00Z","v":89057,"vw":39.694085},{"c":39.85,"h":41.94,"l":39.63,"n":2303,"o":41.13,"t":"2025-04-08T04:00:00Z","v":106246,"vw":40.237526},{"c":42.51,"h":42.61,"l":39.51,"n":2762,"o":39.51,"t":"2025-04-09T04:00:00Z","v":141125,"vw":41.010212},{"c":42.27,"h":42.5,"l":41.2,"n":2467,"o":41.85,"t":"2025-04-10T04:00:00Z","v":119526,"vw":41.868113},{"c":42.13,"h":43.11,"l":41.93,"n":2304,"o":42.88,"t":"2025-04-11T04:00:00Z","v":137298,"vw":42.327976},{"c":42.07,"h":42.68,"l":41.8648,"n":1461,"o":42.17,"t":"2025-04-14T04:00:00Z","v":57998,"vw":42.126615},{"c":42.1,"h":42.7299,"l":42,"n":1814,"o":42.01,"t":"2025-04-15T04:00:00Z","v":57288,"vw":42.151918},{"c":41.96,"h":42.25,"l":41.645,"n":1922,"o":41.98,"t":"2025-04-16T04:00:00Z","v":84732,"vw":41.962568},{"c":42.56,"h":42.76,"l":41.9,"n":1662,"o":42,"t":"2025-04-17T04:00:00Z","v":57164,"vw":42.40051},{"c":42.56,"h":42.88,"l":41.77,"n":1538,"o":42.53,"t":"2025-04-21T04:00:00Z","v":60589,"vw":42.240294},{"c":42.78,"h":43.37,"l":42.49,"n":1315,"o":43.1,"t":"2025-04-22T04:00:00Z","v":40764,"vw":42.841848},{"c":42.88,"h":43.57,"l":42.54,"n":1090,"o":43.49,"t":"2025-04-23T04:00:00Z","v":34080,"vw":42.909495},{"c":43.3,"h":43.69,"l":42.7596,"n":1470,"o":43.28,"t":"2025-04-24T04:00:00Z","v":50445,"vw":43.339038},{"c":43.29,"h":43.5099,"l":42.85,"n":937,"o":43.32,"t":"2025-04-25T04:00:00Z","v":28023,"vw":43.203449},{"c":43.5,"h":43.6247,"l":43,"n":1341,"o":43.28,"t":"2025-04-28T04:00:00Z","v":26487,"vw":43.369829},{"c":44.03,"h":44.13,"l":43.28,"n":1225,"o":43.28,"t":"2025-04-29T04:00:00Z","v":39916,"vw":43.878962},{"c":43.45,"h":43.87,"l":43.1633,"n":984,"o":43.87,"t":"2025-04-30T04:00:00Z","v":34846,"vw":43.495247},{"c":43.3,"h":43.61,"l":43,"n":1206,"o":43.61,"t":"2025-05-01T04:00:00Z","v":37104,"vw":43.216934},{"c":43.61,"h":43.87,"l":43.39,"n":1124,"o":43.39,"t":"2025-05-02T04:00:00Z","v":33541,"vw":43.641293},{"c":43.43,"h":43.71,"l":42.88,"n":1107,"o":43.47,"t":"2025-05-05T04:00:00Z","v":33839,"vw":43.400926},{"c":43.74,"h":43.79,"l":43.18,"n":1094,"o":43.18,"t":"2025-05-06T04:00:00Z","v":23854,"vw":43.591536},{"c":43.74,"h":44.02,"l":43.39,"n":1794,"o":43.77,"t":"2025-05-07T04:00:00Z","v":54656,"vw":43.70525},{"c":43.81,"h":44.09,"l":43.21,"n":1188,"o":43.72,"t":"2025-05-08T04:00:00Z","v":34638,"vw":43.719305},{"c":43.49,"h":43.99,"l":43.26,"n":1460,"o":43.77,"t":"2025-05-09T04:00:00Z","v":47531,"vw":43.487837},{"c":44.15,"h":44.84,"l":43.4,"n":1574,"o":44.84,"t":"2025-05-12T04:00:00Z","v":63808,"vw":44.191374},{"c":44.33,"h":44.75,"l":43.97,"n":1748,"o":44.69,"t":"2025-05-13T04:00:00Z","v":47424,"vw":44.341035},{"c":44.32,"h":44.68,"l":43.9937,"n":2096,"o":44.16,"t":"2025-05-14T04:00:00Z","v":54654,"vw":44.384099},{"c":44.83,"h":44.9,"l":44.09,"n":1542,"o":44.09,"t":"2025-05-15T04:00:00Z","v":41848,"vw":44.567146},{"c":44.66,"h":45.4598,"l":44.245,"n":1984,"o":44.66,"t":"2025-05-16T04:00:00Z","v":88869,"vw":44.606874},{"c":44.56,"h":44.56,"l":44.09,"n":1868,"o":44.28,"t":"2025-05-19T04:00:00Z","v":41798,"vw":44.368836},{"c":44.54,"h":44.62,"l":44.15,"n":1262,"o":44.32,"t":"2025-05-20T04:00:00Z","v":37887,"vw":44.426876},{"c":43.8,"h":44.46,"l":43.76,"n":1496,"o":44.18,"t":"2025-05-21T04:00:00Z","v":45317,"vw":44.024212},{"c":43.89,"h":44.09,"l":43.4,"n":1718,"o":43.63,"t":"2025-05-22T04:00:00Z","v":57114,"vw":43.865026},{"c":43.51,"h":43.87,"l":43.45,"n":1401,"o":43.45,"t":"2025-05-23T04:00:00Z","v":48436,"vw":43.584541},{"c":43.97,"h":44.07,"l":43.5777,"n":2325,"o":43.87,"t":"2025-05-27T04:00:00Z","v":51318,"vw":43.899351},{"c":43.36,"h":43.81,"l":43.2,"n":2068,"o":43.81,"t":"2025-05-28T04:00:00Z","v":78256,"vw":43.412479},{"c":43.54,"h":43.65,"l":43.21,"n":1291,"o":43.36,"t":"2025-05-29T04:00:00Z","v":40084,"vw":43.444504},{"c":43.45,"h":43.66,"l":42.5,"n":1757,"o":43.32,"t":"2025-05-30T04:00:00Z","v":60759,"vw":43.345661},{"c":43.68,"h":43.75,"l":43.029,"n":1482,"o":43.23,"t":"2025-06-02T04:00:00Z","v":47876,"vw":43.45206},{"c":43.5,"h":43.6199,"l":43.14,"n":1556,"o":43.49,"t":"2025-06-03T04:00:00Z","v":32420,"vw":43.434944},{"c":43.27,"h":43.655,"l":43.2039,"n":1257,"o":43.43,"t":"2025-06-04T04:00:00Z","v":32582,"vw":43.390311},{"c":43.19,"h":43.67,"l":42.81,"n":1755,"o":43.17,"t":"2025-06-05T04:00:00Z","v":67522,"vw":43.26927},{"c":43.7,"h":43.7,"l":43.2781,"n":1473,"o":43.35,"t":"2025-06-06T04:00:00Z","v":38371,"vw":43.533975},{"c":44.13,"h":44.18,"l":43.29,"n":1386,"o":43.8,"t":"2025-06-09T04:00:00Z","v":38566,"vw":43.964981},{"c":45.18,"h":45.265,"l":44.27,"n":1397,"o":44.27,"t":"2025-06-10T04:00:00Z","v":59126,"vw":44.896674},{"c":45.935,"h":45.995,"l":44.94,"n":2016,"o":45.25,"t":"2025-06-11T04:00:00Z","v":71188,"vw":45.675322},{"c":45.47,"h":45.8,"l":45.32,"n":1390,"o":45.8,"t":"2025-06-12T04:00:00Z","v":36463,"vw":45.547601},{"c":45.24,"h":45.39,"l":44.7,"n":1494,"o":45.09,"t":"2025-06-13T04:00:00Z","v":51654,"vw":45.057063},{"c":45.56,"h":45.82,"l":45.135,"n":1231,"o":45.64,"t":"2025-06-16T04:00:00Z","v":45214,"vw":45.583584},{"c":45.49,"h":45.725,"l":45.06,"n":1525,"o":45.25,"t":"2025-06-17T04:00:00Z","v":50561,"vw":45.532025},{"c":46.32,"h":46.935,"l":45.28,"n":1811,"o":45.28,"t":"2025-06-18T04:00:00Z","v":81482,"vw":46.354875},{"c":49.07,"h":49.47,"l":46.5,"n":2991,"o":47.03,"t":"2025-06-20T04:00:00Z","v":207826,"vw":48.502916},{"c":49.23,"h":49.38,"l":48.1,"n":2731,"o":49,"t":"2025-06-23T04:00:00Z","v":146306,"vw":48.701635},{"c":49.42,"h":49.535,"l":48.6004,"n":1705,"o":49.14,"t":"2025-06-24T04:00:00Z","v":57041,"vw":49.216234},{"c":48.67,"h":49.49,"l":48.445,"n":1697,"o":49.49,"t":"2025-06-25T04:00:00Z","v":36072,"vw":48.80281},{"c":49.36,"h":49.365,"l":48.53,"n":1846,"o":48.53,"t":"2025-06-26T04:00:00Z","v":37030,"vw":49.071485},{"c":49.81,"h":49.94,"l":49.26,"n":2164,"o":49.39,"t":"2025-06-27T04:00:00Z","v":464469,"vw":49.769217},{"c":49.21,"h":49.9999,"l":48.94,"n":1990,"o":49.9,"t":"2025-06-30T04:00:00Z","v":67550,"vw":49.240909},{"c":48.82,"h":49.255,"l":48.105,"n":2572,"o":48.92,"t":"2025-07-01T04:00:00Z","v":55545,"vw":48.758749},{"c":49.04,"h":49.2,"l":48.44,"n":1319,"o":48.44,"t":"2025-07-02T04:00:00Z","v":46825,"vw":48.984752},{"c":49.55,"h":49.705,"l":48.7476,"n":844,"o":49.02,"t":"2025-07-03T04:00:00Z","v":19885,"vw":49.526257},{"c":49.02,"h":49.65,"l":48.745,"n":1563,"o":49.65,"t":"2025-07-07T04:00:00Z","v":29179,"vw":49.111654},{"c":48.5,"h":49.21,"l":48.35,"n":1210,"o":49.21,"t":"2025-07-08T04:00:00Z","v":37576,"vw":48.54201},{"c":48.48,"h":48.68,"l":48.035,"n":991,"o":48.37,"t":"2025-07-09T04:00:00Z","v":27316,"vw":48.394606},{"c":48.87,"h":49.03,"l":48.17,"n":1249,"o":48.17,"t":"2025-07-10T04:00:00Z","v":35732,"vw":48.753578},{"c":49.31,"h":49.605,"l":48,"n":1212,"o":48.9,"t":"2025-07-11T04:00:00Z","v":39169,"vw":49.246844},{"c":50.04,"h":50.35,"l":48.96,"n":1727,"o":49.06,"t":"2025-07-14T04:00:00Z","v":71090,"vw":49.794677},{"c":48.99,"h":50.5,"l":48.93,"n":2039,"o":50.5,"t":"2025-07-15T04:00:00Z","v":81932,"vw":49.641918},{"c":49.4,"h":49.7699,"l":48.8,"n":1525,"o":49.26,"t":"2025-07-16T04:00:00Z","v":35345,"vw":49.311595},{"c":49.72,"h":49.9733,"l":49.4418,"n":1387,"o":49.55,"t":"2025-07-17T04:00:00Z","v":37665,"vw":49.705046},{"c":49.72,"h":50.19,"l":49.57,"n":1798,"o":50.05,"t":"2025-07-18T04:00:00Z","v":42104,"vw":49.869397},{"c":49.64,"h":50.04,"l":49.25,"n":1659,"o":49.74,"t":"2025-07-21T04:00:00Z","v":37121,"vw":49.750485},{"c":49.96,"h":50.445,"l":49.64,"n":1198,"o":49.65,"t":"2025-07-22T04:00:00Z","v":41435,"vw":50.121798},{"c":50.28,"h":50.349,"l":49.49,"n":1071,"o":50,"t":"2025-07-23T04:00:00Z","v":29577,"vw":49.906514},{"c":49.81,"h":50.265,"l":49.74,"n":1476,"o":50.17,"t":"2025-07-24T04:00:00Z","v":21461,"vw":49.984548},{"c":49.33,"h":49.68,"l":49.03,"n":1364,"o":49.68,"t":"2025-07-25T04:00:00Z","v":50232,"vw":49.330766},{"c":48.68,"h":49.28,"l":48.5,"n":1225,"o":49.28,"t":"2025-07-28T04:00:00Z","v":31849,"vw":48.709777},{"c":47.83,"h":49.09,"l":47.83,"n":1477,"o":48.98,"t":"2025-07-29T04:00:00Z","v":35686,"vw":48.177857},{"c":47.94,"h":48.5475,"l":47.89,"n":1504,"o":48.09,"t":"2025-07-30T04:00:00Z","v":36325,"vw":48.140401},{"c":47.1,"h":48.036,"l":47.1,"n":1438,"o":47.56,"t":"2025-07-31T04:00:00Z","v":26898,"vw":47.265549},{"c":46.65,"h":46.99,"l":46.23,"n":2241,"o":46.96,"t":"2025-08-01T04:00:00Z","v":41375,"vw":46.712221},{"c":47.22,"h":47.635,"l":46.79,"n":1582,"o":46.79,"t":"2025-08-04T04:00:00Z","v":30654,"vw":47.267483},{"c":47.35,"h":47.54,"l":46.97,"n":1169,"o":47.14,"t":"2025-08-05T04:00:00Z","v":34451,"vw":47.25644},{"c":47.35,"h":47.51,"l":46.98,"n":1128,"o":47.4,"t":"2025-08-06T04:00:00Z","v":28236,"vw":47.281622},{"c":47.34,"h":47.9,"l":46.5,"n":1416,"o":47.9,"t":"2025-08-07T04:00:00Z","v":23931,"vw":47.355868},{"c":46.71,"h":47.85,"l":46.67,"n":1140,"o":47.29,"t":"2025-08-08T04:00:00Z","v":24132,"vw":46.929453},{"c":47.06,"h":47.945,"l":46.7,"n":1120,"o":46.7,"t":"2025-08-11T04:00:00Z","v":34267,"vw":47.290582},{"c":47.02,"h":47.555,"l":47,"n":1302,"o":47.03,"t":"2025-08-12T04:00:00Z","v":43430,"vw":47.206308},{"c":47.31,"h":47.64,"l":46.92,"n":1324,"o":47.38,"t":"2025-08-13T04:00:00Z","v":62549,"vw":47.362482},{"c":46.38,"h":47.8,"l":46.37,"n":1411,"o":47.06,"t":"2025-08-14T04:00:00Z","v":42460,"vw":46.675268},{"c":46.48,"h":46.63,"l":46.2,"n":1346,"o":46.48,"t":"2025-08-15T04:00:00Z","v":43476,"vw":46.371946},{"c":46.28,"h":46.74,"l":46.15,"n":1328,"o":46.55,"t":"2025-08-18T04:00:00Z","v":26642,"vw":46.406411},{"c":46.55,"h":46.71,"l":46.137,"n":1074,"o":46.52,"t":"2025-08-19T04:00:00Z","v":25755,"vw":46.432192},{"c":46.09,"h":47.01,"l":45.91,"n":1379,"o":46.72,"t":"2025-08-20T04:00:00Z","v":34434,"vw":46.2428},{"c":46.565,"h":46.6444,"l":46,"n":801,"o":46,"t":"2025-08-21T04:00:00Z","v":26224,"vw":46.358645},{"c":47.63,"h":47.775,"l":46.68,"n":1983,"o":46.68,"t":"2025-08-22T04:00:00Z","v":39735,"vw":47.504495},{"c":47.295,"h":48.15,"l":47.22,"n":1085,"o":47.7,"t":"2025-08-25T04:00:00Z","v":32142,"vw":47.786801},{"c":47.32,"h":47.54,"l":47.22,"n":961,"o":47.46,"t":"2025-08-26T04:00:00Z","v":20731,"vw":47.338061},{"c":47.29,"h":47.785,"l":47.04,"n":978,"o":47.07,"t":"2025-08-27T04:00:00Z","v":16181,"vw":47.292876},{"c":47.43,"h":47.73,"l":46.8615,"n":898,"o":47.54,"t":"2025-08-28T04:00:00Z","v":19892,"vw":47.349067},{"c":47.505,"h":48.045,"l":47.17,"n":943,"o":47.63,"t":"2025-08-29T04:00:00Z","v":23390,"vw":47.461442},{"c":46.53,"h":47.2475,"l":46.42,"n":1570,"o":47.24,"t":"2025-09-02T04:00:00Z","v":34039,"vw":46.702955},{"c":46.1,"h":46.5,"l":45.985,"n":1384,"o":46.31,"t":"2025-09-03T04:00:00Z","v":71642,"vw":46.163327},{"c":46.29,"h":46.475,"l":45.85,"n":1412,"o":46.2,"t":"2025-09-04T04:00:00Z","v":50574,"vw":46.080045},{"c":45.58,"h":46.635,"l":45.36,"n":1207,"o":46.46,"t":"2025-09-05T04:00:00Z","v":19046,"vw":45.73622},{"c":46.55,"h":46.66,"l":45,"n":1534,"o":45.68,"t":"2025-09-08T04:00:00Z","v":47498,"vw":46.080113},{"c":45.56,"h":46.5,"l":45.41,"n":1197,"o":46.47,"t":"2025-09-09T04:00:00Z","v":36046,"vw":45.760231},{"c":45.33,"h":45.63,"l":45,"n":925,"o":45.55,"t":"2025-09-10T04:00:00Z","v":22661,"vw":45.350292},{"c":46.12,"h":46.22,"l":45.0915,"n":1157,"o":45.67,"t":"2025-09-11T04:00:00Z","v":56224,"vw":45.915401},{"c":45.62,"h":46.2,"l":45.5,"n":1367,"o":46.18,"t":"2025-09-12T04:00:00Z","v":33997,"vw":45.822616},{"c":45.26,"h":46.145,"l":45.07,"n":1294,"o":45.66,"t":"2025-09-15T04:00:00Z","v":24642,"vw":45.433609},{"c":45.25,"h":45.365,"l":44.98,"n":1406,"o":45.17,"t":"2025-09-16T04:00:00Z","v":30709,"vw":45.171955},{"c":45.34,"h":45.71,"l":45.1,"n":1413,"o":45.1,"t":"2025-09-17T04:00:00Z","v":24182,"vw":45.373004},{"c":45.44,"h":45.93,"l":45.19,"n":1656,"o":45.59,"t":"2025-09-18T04:00:00Z","v":29152,"vw":45.479552},{"c":45.61,"h":45.9,"l":45.1,"n":3153,"o":45.3,"t":"2025-09-19T04:00:00Z","v":323675,"vw":45.511322},{"c":45.79,"h":45.94,"l":45.2,"n":2072,"o":45.75,"t":"2025-09-22T04:00:00Z","v":66133,"vw":45.644094},{"c":45.65,"h":46.02,"l":45.33,"n":1809,"o":45.79,"t":"2025-09-23T04:00:00Z","v":66663,"vw":45.580339},{"c":45.41,"h":45.88,"l":45.2125,"n":1770,"o":45.48,"t":"2025-09-24T04:00:00Z","v":76817,"vw":45.519517},{"c":45.51,"h":45.78,"l":45.17,"n":2152,"o":45.41,"t":"2025-09-25T04:00:00Z","v":72129,"vw":45.422175},{"c":45.3,"h":45.6,"l":45.16,"n":1795,"o":45.48,"t":"2025-09-26T04:00:00Z","v":48523,"vw":45.281042},{"c":45.66,"h":45.74,"l":44.98,"n":1433,"o":45.35,"t":"2025-09-29T04:00:00Z","v":60786,"vw":45.382231},{"c":45.47,"h":46.0299,"l":45.357,"n":1228,"o":45.39,"t":"2025-09-30T04:00:00Z","v":29963,"vw":45.568876},{"c":45.14,"h":45.517,"l":44.74,"n":1705,"o":45.26,"t":"2025-10-01T04:00:00Z","v":62258,"vw":45.041692},{"c":45.2,"h":45.22,"l":44.55,"n":1602,"o":45.01,"t":"2025-10-02T04:00:00Z","v":46745,"vw":44.9072},{"c":44.86,"h":45.43,"l":44.79,"n":1489,"o":45.2,"t":"2025-10-03T04:00:00Z","v":36877,"vw":45.003804},{"c":44.46,"h":44.84,"l":44.26,"n":1629,"o":44.78,"t":"2025-10-06T04:00:00Z","v":40030,"vw":44.524968},{"c":43.9,"h":44.5957,"l":43.87,"n":1370,"o":44.5957,"t":"2025-10-07T04:00:00Z","v":41990,"vw":44.181091},{"c":43.53,"h":44.16,"l":43.43,"n":1757,"o":44.16,"t":"2025-10-08T04:00:00Z","v":45713,"vw":43.759969},{"c":43.47,"h":43.8,"l":43.2,"n":1812,"o":43.51,"t":"2025-10-09T04:00:00Z","v":59968,"vw":43.427918},{"c":43.09,"h":43.8099,"l":42.96,"n":1909,"o":43.41,"t":"2025-10-10T04:00:00Z","v":73730,"vw":43.264563},{"c":43.37,"h":43.5,"l":42.8,"n":1474,"o":43.47,"t":"2025-10-13T04:00:00Z","v":36074,"vw":43.237509},{"c":43.43,"h":43.7775,"l":42.96,"n":1964,"o":42.99,"t":"2025-10-14T04:00:00Z","v":46763,"vw":43.456794},{"c":43.51,"h":44.11,"l":43.39,"n":1642,"o":43.75,"t":"2025-10-15T04:00:00Z","v":39329,"vw":43.625842},{"c":43,"h":43.6,"l":42.8779,"n":1685,"o":43.5,"t":"2025-10-16T04:00:00Z","v":57684,"vw":43.133834},{"c":42.9,"h":43.365,"l":42.84,"n":1764,"o":42.99,"t":"2025-10-17T04:00:00Z","v":55993,"vw":42.961213},{"c":42.72,"h":43.2399,"l":42.66,"n":1606,"o":42.98,"t":"2025-10-20T04:00:00Z","v":52826,"vw":42.850822},{"c":43.2,"h":43.475,"l":42.68,"n":1392,"o":42.81,"t":"2025-10-21T04:00:00Z","v":62361,"vw":43.161319},{"c":43.13,"h":43.485,"l":43.01,"n":1481,"o":43.22,"t":"2025-10-22T04:00:00Z","v":39189,"vw":43.171347},{"c":42.92,"h":43.4,"l":42.9,"n":1305,"o":43.06,"t":"2025-10-23T04:00:00Z","v":30120,"vw":43.042232},{"c":42.64,"h":43.2159,"l":42.54,"n":1396,"o":43.02,"t":"2025-10-24T04:00:00Z","v":37937,"vw":42.74601},{"c":42.66,"h":42.9,"l":41.965,"n":1975,"o":42.66,"t":"2025-10-27T04:00:00Z","v":65849,"vw":42.429233},{"c":42.44,"h":42.9,"l":42.03,"n":2159,"o":42.54,"t":"2025-10-28T04:00:00Z","v":78410,"vw":42.419385},{"c":42.715,"h":43.35,"l":42,"n":1971,"o":42.34,"t":"2025-10-29T04:00:00Z","v":73271,"vw":42.807997},{"c":42.65,"h":43.115,"l":42.431,"n":1275,"o":42.69,"t":"2025-10-30T04:00:00Z","v":30077,"vw":42.695146},{"c":43.14,"h":43.245,"l":42.24,"n":1421,"o":42.45,"t":"2025-10-31T04:00:00Z","v":64294,"vw":43.01915},{"c":43.3,"h":44,"l":42.66,"n":2050,"o":42.87,"t":"2025-11-03T05:00:00Z","v":93393,"vw":43.430702},{"c":42.93,"h":43.5,"l":42.68,"n":2904,"o":43.2,"t":"2025-11-04T05:00:00Z","v":115204,"vw":43.019211},{"c":42.74,"h":45.12,"l":42.32,"n":2127,"o":45.12,"t":"2025-11-05T05:00:00Z","v":63011,"vw":43.094736},{"c":41.92,"h":43.06,"l":41.745,"n":2375,"o":42.74,"t":"2025-11-06T05:00:00Z","v":118374,"vw":42.064212},{"c":42.13,"h":42.45,"l":41.75,"n":2314,"o":41.85,"t":"2025-11-07T05:00:00Z","v":82042,"vw":42.004864},{"c":42.57,"h":42.6163,"l":41.87,"n":1648,"o":42.2,"t":"2025-11-10T05:00:00Z","v":38106,"vw":42.280687},{"c":42.81,"h":43.115,"l":42.7,"n":1382,"o":42.75,"t":"2025-11-11T05:00:00Z","v":35311,"vw":42.874275},{"c":42.36,"h":42.75,"l":42.2,"n":1923,"o":42.625,"t":"2025-11-12T05:00:00Z","v":50817,"vw":42.454486},{"c":42.28,"h":42.53,"l":41.95,"n":2277,"o":42.2,"t":"2025-11-13T05:00:00Z","v":46788,"vw":42.1686},{"c":42.58,"h":42.58,"l":41.88,"n":2527,"o":42.04,"t":"2025-11-14T05:00:00Z","v":77393,"vw":42.108791},{"c":42.03,"h":42.535,"l":41.91,"n":3518,"o":42.36,"t":"2025-11-17T05:00:00Z","v":112548,"vw":42.015541},{"c":42.13,"h":42.5,"l":41.9101,"n":1510,"o":42.05,"t":"2025-11-18T05:00:00Z","v":41677,"vw":42.134722},{"c":42.13,"h":42.49,"l":41.98,"n":1353,"o":42.13,"t":"2025-11-19T05:00:00Z","v":40790,"vw":42.159173},{"c":42.48,"h":42.72,"l":42.27,"n":1937,"o":42.68,"t":"2025-11-20T05:00:00Z","v":48522,"vw":42.461223},{"c":42.92,"h":43.07,"l":42.41,"n":1815,"o":42.66,"t":"2025-11-21T05:00:00Z","v":48966,"vw":42.876183},{"c":42.21,"h":43,"l":42.06,"n":2185,"o":43,"t":"2025-11-24T05:00:00Z","v":111635,"vw":42.249298},{"c":42.96,"h":42.985,"l":42.43,"n":1610,"o":42.43,"t":"2025-11-25T05:00:00Z","v":53915,"vw":42.869858},{"c":43.29,"h":43.32,"l":42.75,"n":1858,"o":42.75,"t":"2025-11-26T05:00:00Z","v":47002,"vw":43.175331},{"c":43.57,"h":43.57,"l":43.16,"n":777,"o":43.16,"t":"2025-11-28T05:00:00Z","v":18664,"vw":43.380973},{"c":43.14,"h":43.585,"l":43.0201,"n":2083,"o":43.31,"t":"2025-12-01T05:00:00Z","v":59381,"vw":43.259617},{"c":42.47,"h":43.15,"l":42.43,"n":2042,"o":42.98,"t":"2025-12-02T05:00:00Z","v":61101,"vw":42.655292},{"c":42.52,"h":42.84,"l":42.14,"n":1919,"o":42.51,"t":"2025-12-03T05:00:00Z","v":50914,"vw":42.507842},{"c":42.52,"h":42.6025,"l":42.0524,"n":1372,"o":42.46,"t":"2025-12-04T05:00:00Z","v":37630,"vw":42.391823},{"c":42.59,"h":42.62,"l":42.28,"n":1351,"o":42.37,"t":"2025-12-05T05:00:00Z","v":31737,"vw":42.521113},{"c":42.2,"h":42.74,"l":42.13,"n":1438,"o":42.64,"t":"2025-12-08T05:00:00Z","v":35865,"vw":42.277736},{"c":42.63,"h":42.85,"l":42.06,"n":2016,"o":42.06,"t":"2025-12-09T05:00:00Z","v":50838,"vw":42.601281},{"c":42.66,"h":42.81,"l":42.33,"n":1934,"o":42.43,"t":"2025-12-10T05:00:00Z","v":71365,"vw":42.578774},{"c":43.55,"h":43.63,"l":42.52,"n":1906,"o":42.52,"t":"2025-12-11T05:00:00Z","v":65944,"vw":43.33939},{"c":43.62,"h":43.905,"l":43.2,"n":1685,"o":43.74,"t":"2025-12-12T05:00:00Z","v":56988,"vw":43.545917},{"c":43.88,"h":43.88,"l":43.43,"n":2160,"o":43.59,"t":"2025-12-15T05:00:00Z","v":48143,"vw":43.732755},{"c":43.71,"h":44.2463,"l":43.56,"n":2307,"o":43.91,"t":"2025-12-16T05:00:00Z","v":52632,"vw":43.767011},{"c":43.63,"h":44.03,"l":43.55,"n":1614,"o":43.63,"t":"2025-12-17T05:00:00Z","v":42736,"vw":43.712198},{"c":43.46,"h":43.83,"l":43.27,"n":1919,"o":43.83,"t":"2025-12-18T05:00:00Z","v":50869,"vw":43.453562},{"c":42.78,"h":43.99,"l":42.57,"n":1873,"o":43.5,"t":"2025-12-19T05:00:00Z","v":141098,"vw":42.864233},{"c":42.4,"h":42.975,"l":42.34,"n":1844,"o":42.825,"t":"2025-12-22T05:00:00Z","v":44209,"vw":42.505857},{"c":42.59,"h":42.71,"l":42.25,"n":1257,"o":42.26,"t":"2025-12-23T05:00:00Z","v":36756,"vw":42.545281},{"c":42.65,"h":42.8345,"l":42.42,"n":1084,"o":42.6,"t":"2025-12-24T05:00:00Z","v":16834,"vw":42.644608},{"c":42.73,"h":42.86,"l":42.49,"n":1024,"o":42.7,"t":"2025-12-26T05:00:00Z","v":17868,"vw":42.680583},{"c":42.67,"h":42.98,"l":42.6,"n":1200,"o":42.75,"t":"2025-12-29T05:00:00Z","v":34204,"vw":42.73863},{"c":42.61,"h":43.15,"l":42.55,"n":1308,"o":42.725,"t":"2025-12-30T05:00:00Z","v":36316,"vw":42.751344},{"c":42.49,"h":43.35,"l":42.35,"n":1765,"o":42.52,"t":"2025-12-31T05:00:00Z","v":55704,"vw":42.497255},{"c":42.95,"h":43.11,"l":42.3,"n":1885,"o":42.44,"t":"2026-01-02T05:00:00Z","v":69255,"vw":42.797675},{"c":42.66,"h":44.05,"l":42.445,"n":2466,"o":42.84,"t":"2026-01-05T05:00:00Z","v":82912,"vw":43.169179},{"c":42.65,"h":42.9143,"l":42.346,"n":1888,"o":42.46,"t":"2026-01-06T05:00:00Z","v":54862,"vw":42.564444},{"c":42.55,"h":42.86,"l":42.22,"n":1790,"o":42.642,"t":"2026-01-07T05:00:00Z","v":44306,"vw":42.525669},{"c":43.3,"h":43.335,"l":42.3963,"n":1737,"o":42.85,"t":"2026-01-08T05:00:00Z","v":39675,"vw":43.108401},{"c":43.02,"h":43.375,"l":42.74,"n":1864,"o":43.19,"t":"2026-01-09T05:00:00Z","v":45663,"vw":42.952546},{"c":43.05,"h":43.48,"l":42.834,"n":1627,"o":43,"t":"2026-01-12T05:00:00Z","v":44196,"vw":43.097005},{"c":43,"h":43.22,"l":42.6344,"n":1197,"o":43,"t":"2026-01-13T05:00:00Z","v":29992,"vw":42.871249},{"c":43.34,"h":43.61,"l":42.8247,"n":1722,"o":43.1,"t":"2026-01-14T05:00:00Z","v":32968,"vw":43.304994},{"c":43.19,"h":43.58,"l":42.955,"n":1816,"o":43.25,"t":"2026-01-15T05:00:00Z","v":66267,"vw":43.174135},{"c":43.27,"h":43.66,"l":42.86,"n":1394,"o":43.19,"t":"2026-01-16T05:00:00Z","v":50103,"vw":43.282924},{"c":42.47,"h":43.31,"l":42.46,"n":1372,"o":43.11,"t":"2026-01-20T05:00:00Z","v":40797,"vw":42.802525},{"c":42.52,"h":42.82,"l":41.5,"n":1953,"o":42.63,"t":"2026-01-21T05:00:00Z","v":66512,"vw":42.041786},{"c":42.75,"h":42.8826,"l":42.305,"n":1233,"o":42.48,"t":"2026-01-22T05:00:00Z","v":34236,"vw":42.715052},{"c":42.71,"h":43.19,"l":42.29,"n":1632,"o":42.57,"t":"2026-01-23T05:00:00Z","v":39291,"vw":42.736054},{"c":42.83,"h":43.52,"l":42.58,"n":2291,"o":43.03,"t":"2026-01-26T05:00:00Z","v":102017,"vw":43.044704},{"c":43.21,"h":43.25,"l":42.5,"n":1242,"o":43,"t":"2026-01-27T05:00:00Z","v":43398,"vw":42.947385},{"c":43.55,"h":43.68,"l":42.76,"n":1608,"o":43.12,"t":"2026-01-28T05:00:00Z","v":68204,"vw":43.361542},{"c":43.99,"h":44.02,"l":43.1702,"n":1970,"o":43.43,"t":"2026-01-29T05:00:00Z","v":82102,"vw":43.862117},{"c":44.02,"h":44.18,"l":43.5856,"n":2562,"o":43.92,"t":"2026-01-30T05:00:00Z","v":79296,"vw":43.964949},{"c":44.28,"h":44.41,"l":43.835,"n":2523,"o":44.2,"t":"2026-02-02T05:00:00Z","v":88891,"vw":44.178707},{"c":43.79,"h":44.13,"l":42.84,"n":3457,"o":44.13,"t":"2026-02-03T05:00:00Z","v":168430,"vw":43.478599},{"c":44.06,"h":44.33,"l":43.65,"n":2595,"o":44.07,"t":"2026-02-04T05:00:00Z","v":84628,"vw":44.007774},{"c":43.75,"h":44.74,"l":43.46,"n":4777,"o":44.05,"t":"2026-02-05T05:00:00Z","v":181456,"vw":43.98481},{"c":43.42,"h":44.55,"l":43.2601,"n":2197,"o":43.93,"t":"2026-02-06T05:00:00Z","v":98458,"vw":43.476183},{"c":44,"h":44,"l":43.04,"n":1698,"o":43.78,"t":"2026-02-09T05:00:00Z","v":52180,"vw":43.76812},{"c":45.57,"h":45.75,"l":43.91,"n":1896,"o":43.91,"t":"2026-02-10T05:00:00Z","v":72304,"vw":45.240789},{"c":45.52,"h":45.95,"l":45.0903,"n":1949,"o":45.82,"t":"2026-02-11T05:00:00Z","v":78556,"vw":45.545474},{"c":45.77,"h":46.14,"l":45.18,"n":1799,"o":45.8,"t":"2026-02-12T05:00:00Z","v":54967,"vw":45.672702},{"c":47.65,"h":47.65,"l":45.58,"n":2095,"o":45.67,"t":"2026-02-13T05:00:00Z","v":77151,"vw":47.00514},{"c":47.86,"h":48.145,"l":47.2752,"n":1901,"o":47.49,"t":"2026-02-17T05:00:00Z","v":55779,"vw":47.825331},{"c":47.94,"h":48.59,"l":47,"n":2571,"o":47.95,"t":"2026-02-18T05:00:00Z","v":85086,"vw":47.890927},{"c":47.19,"h":48.05,"l":46.65,"n":1480,"o":47.74,"t":"2026-02-19T05:00:00Z","v":49855,"vw":47.160294},{"c":47.78,"h":47.93,"l":46.76,"n":2178,"o":47.23,"t":"2026-02-20T05:00:00Z","v":67961,"vw":47.595004},{"c":46.84,"h":47.9032,"l":46.39,"n":2511,"o":47.42,"t":"2026-02-23T05:00:00Z","v":91187,"vw":46.811108},{"c":47.445,"h":49.9999,"l":46.6901,"n":1729,"o":46.85,"t":"2026-02-24T05:00:00Z","v":45201,"vw":47.200242},{"c":48.75,"h":49.005,"l":46.1201,"n":2336,"o":47.59,"t":"2026-02-25T05:00:00Z","v":82316,"vw":48.130352},{"c":48.76,"h":49.38,"l":48.09,"n":2541,"o":48.86,"t":"2026-02-26T05:00:00Z","v":71973,"vw":48.809113},{"c":48.41,"h":49.08,"l":48.26,"n":1968,"o":48.75,"t":"2026-02-27T05:00:00Z","v":73520,"vw":48.500709},{"c":48.41,"h":48.745,"l":47.53,"n":1753,"o":48.2,"t":"2026-03-02T05:00:00Z","v":61508,"vw":48.223839},{"c":48.35,"h":48.45,"l":47.56,"n":1534,"o":47.82,"t":"2026-03-03T05:00:00Z","v":41008,"vw":48.198261},{"c":48.72,"h":48.94,"l":48.29,"n":2068,"o":48.5,"t":"2026-03-04T05:00:00Z","v":46734,"vw":48.718849},{"c":48.71,"h":49.32,"l":48.35,"n":1520,"o":48.35,"t":"2026-03-05T05:00:00Z","v":35471,"vw":48.902234},{"c":48.46,"h":48.945,"l":47.7001,"n":1619,"o":48.54,"t":"2026-03-06T05:00:00Z","v":47808,"vw":48.345605},{"c":48.84,"h":48.875,"l":47.48,"n":1687,"o":48.14,"t":"2026-03-09T04:00:00Z","v":47000,"vw":48.298412},{"c":47.74,"h":49.01,"l":47.6601,"n":1456,"o":48.4,"t":"2026-03-10T04:00:00Z","v":49554,"vw":48.322521},{"c":47.46,"h":48.27,"l":47.3,"n":1621,"o":47.61,"t":"2026-03-11T04:00:00Z","v":43859,"vw":47.579709},{"c":47.32,"h":48.1,"l":47.025,"n":2278,"o":47.08,"t":"2026-03-12T04:00:00Z","v":48973,"vw":47.57482},{"c":47.61,"h":48,"l":47.1,"n":2008,"o":47.65,"t":"2026-03-13T04:00:00Z","v":80238,"vw":47.525497},{"c":48.21,"h":48.68,"l":47.65,"n":2036,"o":47.86,"t":"2026-03-16T04:00:00Z","v":46874,"vw":48.327527},{"c":48.07,"h":48.52,"l":47.86,"n":1430,"o":48.21,"t":"2026-03-17T04:00:00Z","v":55653,"vw":48.104738},{"c":47.105,"h":48.55,"l":47.05,"n":1514,"o":47.76,"t":"2026-03-18T04:00:00Z","v":63742,"vw":47.347736},{"c":46.87,"h":47.29,"l":46.605,"n":1188,"o":46.94,"t":"2026-03-19T04:00:00Z","v":57211,"vw":46.875356},{"c":46.03,"h":47.14,"l":45.83,"n":1651,"o":46.84,"t":"2026-03-20T04:00:00Z","v":111629,"vw":46.311659},{"c":46.48,"h":47.045,"l":46.16,"n":1709,"o":46.5,"t":"2026-03-23T04:00:00Z","v":47971,"vw":46.623453},{"c":47.15,"h":47.23,"l":46.08,"n":2215,"o":46.43,"t":"2026-03-24T04:00:00Z","v":82608,"vw":46.95538},{"c":47.39,"h":47.81,"l":46.82,"n":1999,"o":47.55,"t":"2026-03-25T04:00:00Z","v":45469,"vw":47.33731},{"c":46.68,"h":47.36,"l":46.6101,"n":1398,"o":47.22,"t":"2026-03-26T04:00:00Z","v":28870,"vw":46.817373},{"c":46.19,"h":46.62,"l":45.9014,"n":1732,"o":46.62,"t":"2026-03-27T04:00:00Z","v":57495,"vw":46.160413},{"c":46.71,"h":47.16,"l":46.43,"n":2001,"o":46.46,"t":"2026-03-30T04:00:00Z","v":78277,"vw":46.831967},{"c":47.15,"h":47.785,"l":46.67,"n":1989,"o":47.15,"t":"2026-03-31T04:00:00Z","v":87120,"vw":47.241148},{"c":46.97,"h":47.41,"l":46.97,"n":1318,"o":47.05,"t":"2026-04-01T04:00:00Z","v":25948,"vw":47.112225},{"c":48.65,"h":48.765,"l":46.825,"n":2023,"o":48.2,"t":"2026-04-02T04:00:00Z","v":70893,"vw":48.272802},{"c":48.75,"h":49.12,"l":48.55,"n":1431,"o":48.77,"t":"2026-04-06T04:00:00Z","v":31818,"vw":48.759825},{"c":48.58,"h":48.695,"l":47.51,"n":1247,"o":47.51,"t":"2026-04-07T04:00:00Z","v":36443,"vw":48.471911},{"c":48.98,"h":49.3,"l":48.79,"n":2218,"o":49.24,"t":"2026-04-08T04:00:00Z","v":56786,"vw":48.985423},{"c":49.08,"h":49.15,"l":48.71,"n":1244,"o":48.88,"t":"2026-04-09T04:00:00Z","v":27030,"vw":49.032405},{"c":49.1,"h":49.95,"l":49.02,"n":2697,"o":49.1289,"t":"2026-04-10T04:00:00Z","v":114418,"vw":49.282691},{"c":49.28,"h":49.33,"l":48.84,"n":2340,"o":48.99,"t":"2026-04-13T04:00:00Z","v":42574,"vw":49.140507},{"c":49.78,"h":49.84,"l":48.96,"n":1514,"o":49.46,"t":"2026-04-14T04:00:00Z","v":44614,"vw":49.456781},{"c":50.01,"h":50.45,"l":49.5,"n":2500,"o":49.5,"t":"2026-04-15T04:00:00Z","v":124363,"vw":50.215501},{"c":50.3,"h":50.49,"l":49.8,"n":1414,"o":49.8,"t":"2026-04-16T04:00:00Z","v":44601,"vw":50.231595},{"c":52.82,"h":52.93,"l":50.31,"n":3288,"o":50.33,"t":"2026-04-17T04:00:00Z","v":147834,"vw":52.081563},{"c":54.13,"h":54.35,"l":52.59,"n":2894,"o":52.74,"t":"2026-04-20T04:00:00Z","v":126449,"vw":53.781794},{"c":53.63,"h":54.31,"l":53.27,"n":3562,"o":54.08,"t":"2026-04-21T04:00:00Z","v":184510,"vw":53.629875},{"c":53.84,"h":54.03,"l":53.25,"n":2388,"o":53.56,"t":"2026-04-22T04:00:00Z","v":88992,"vw":53.708307},{"c":53.11,"h":54.58,"l":52.99,"n":3041,"o":53.72,"t":"2026-04-23T04:00:00Z","v":121141,"vw":53.567375},{"c":53.66,"h":54.1,"l":52.77,"n":3362,"o":53.24,"t":"2026-04-24T04:00:00Z","v":132211,"vw":53.408517},{"c":53.53,"h":54.37,"l":53.34,"n":2268,"o":53.88,"t":"2026-04-27T04:00:00Z","v":51224,"vw":53.805487},{"c":53.46,"h":53.67,"l":52.9229,"n":2107,"o":53.67,"t":"2026-04-28T04:00:00Z","v":50472,"vw":53.354618},{"c":52.28,"h":53.17,"l":52.1,"n":2641,"o":53.17,"t":"2026-04-29T04:00:00Z","v":83181,"vw":52.425631},{"c":52.92,"h":53.1012,"l":51.85,"n":3077,"o":52.19,"t":"2026-04-30T04:00:00Z","v":92220,"vw":52.524727},{"c":54.14,"h":54.37,"l":52.66,"n":1786,"o":52.92,"t":"2026-05-01T04:00:00Z","v":53602,"vw":53.789961},{"c":53.14,"h":54.2699,"l":53.11,"n":1433,"o":54.04,"t":"2026-05-04T04:00:00Z","v":26146,"vw":53.48445},{"c":53.27,"h":53.43,"l":52.69,"n":1786,"o":53.31,"t":"2026-05-05T04:00:00Z","v":50123,"vw":52.956719},{"c":55.24,"h":55.87,"l":53.56,"n":2428,"o":53.56,"t":"2026-05-06T04:00:00Z","v":85737,"vw":55.307064},{"c":55.34,"h":56.06,"l":55.23,"n":1550,"o":55.5191,"t":"2026-05-07T04:00:00Z","v":22175,"vw":55.517359},{"c":54.87,"h":55.565,"l":54.645,"n":1371,"o":55.06,"t":"2026-05-08T04:00:00Z","v":31872,"vw":55.009866},{"c":54.34,"h":56,"l":52.71,"n":2365,"o":54.9,"t":"2026-05-11T04:00:00Z","v":49718,"vw":53.796842},{"c":54.22,"h":55.12,"l":53.5701,"n":2059,"o":54.14,"t":"2026-05-12T04:00:00Z","v":46021,"vw":54.259248},{"c":54.4,"h":54.58,"l":53.17,"n":1492,"o":53.93,"t":"2026-05-13T04:00:00Z","v":34987,"vw":54.142182},{"c":54.48,"h":55.1999,"l":54.41,"n":1656,"o":54.84,"t":"2026-05-14T04:00:00Z","v":38219,"vw":54.65874},{"c":53.95,"h":54.35,"l":53.44,"n":1300,"o":54.04,"t":"2026-05-15T04:00:00Z","v":30607,"vw":53.857351},{"c":54.55,"h":54.99,"l":53.78,"n":1932,"o":53.78,"t":"2026-05-18T04:00:00Z","v":51015,"vw":54.651506},{"c":53.93,"h":54.75,"l":53.82,"n":1611,"o":54.72,"t":"2026-05-19T04:00:00Z","v":39219,"vw":54.157779},{"c":53.7,"h":54.19,"l":53.38,"n":1543,"o":53.75,"t":"2026-05-20T04:00:00Z","v":35523,"vw":53.747377},{"c":53.49,"h":53.8,"l":53.07,"n":1862,"o":53.44,"t":"2026-05-21T04:00:00Z","v":61998,"vw":53.556169},{"c":53.1,"h":53.85,"l":52.83,"n":1711,"o":53.5,"t":"2026-05-22T04:00:00Z","v":43590,"vw":53.092282},{"c":53.49,"h":53.87,"l":53.255,"n":1859,"o":53.48,"t":"2026-05-26T04:00:00Z","v":51259,"vw":53.488088},{"c":53.92,"h":54.68,"l":53.47,"n":1967,"o":53.47,"t":"2026-05-27T04:00:00Z","v":57994,"vw":54.118798},{"c":53.88,"h":54.49,"l":53.8238,"n":1971,"o":54,"t":"2026-05-28T04:00:00Z","v":37358,"vw":54.122817},{"c":53.6,"h":54.27,"l":53.5,"n":1314,"o":53.5,"t":"2026-05-29T04:00:00Z","v":62313,"vw":53.727304},{"c":53.24,"h":53.685,"l":52.88,"n":1577,"o":53.56,"t":"2026-06-01T04:00:00Z","v":37692,"vw":53.393038},{"c":53.36,"h":53.54,"l":52.995,"n":1637,"o":53.3,"t":"2026-06-02T04:00:00Z","v":36142,"vw":53.307354},{"c":52.46,"h":53.41,"l":52.18,"n":1854,"o":53.41,"t":"2026-06-03T04:00:00Z","v":51320,"vw":52.585991},{"c":53.41,"h":53.5,"l":52.57,"n":1505,"o":52.57,"t":"2026-06-04T04:00:00Z","v":47411,"vw":53.024843},{"c":53.9,"h":54.23,"l":53.1181,"n":1760,"o":53.18,"t":"2026-06-05T04:00:00Z","v":54451,"vw":53.794772},{"c":53.61,"h":54.36,"l":53.3,"n":1093,"o":54.12,"t":"2026-06-08T04:00:00Z","v":27203,"vw":53.686206},{"c":53.69,"h":54.3386,"l":53.69,"n":1514,"o":54.075,"t":"2026-06-09T04:00:00Z","v":47443,"vw":53.958426},{"c":54.76,"h":55.12,"l":52,"n":1720,"o":53.91,"t":"2026-06-10T04:00:00Z","v":36820,"vw":54.665953},{"c":55.57,"h":55.77,"l":54.76,"n":2263,"o":54.76,"t":"2026-06-11T04:00:00Z","v":49912,"vw":55.499564},{"c":54.79,"h":55.88,"l":54.5,"n":1747,"o":55.88,"t":"2026-06-12T04:00:00Z","v":50749,"vw":55.039054},{"c":55.01,"h":55.24,"l":54.34,"n":1608,"o":54.91,"t":"2026-06-15T04:00:00Z","v":41842,"vw":54.972866},{"c":55.24,"h":55.58,"l":54.72,"n":1514,"o":55.24,"t":"2026-06-16T04:00:00Z","v":47529,"vw":55.133961},{"c":55.13,"h":55.545,"l":54.64,"n":1551,"o":55.1,"t":"2026-06-17T04:00:00Z","v":49428,"vw":54.946107},{"c":54.5,"h":55.57,"l":53.98,"n":2395,"o":55.57,"t":"2026-06-18T04:00:00Z","v":100797,"vw":54.6942},{"c":55.29,"h":55.77,"l":53.93,"n":1870,"o":53.93,"t":"2026-06-22T04:00:00Z","v":63371,"vw":55.153871},{"c":55.81,"h":56.04,"l":54.915,"n":2504,"o":55.18,"t":"2026-06-23T04:00:00Z","v":88008,"vw":55.773167},{"c":56.16,"h":57.42,"l":55.99,"n":2455,"o":55.99,"t":"2026-06-24T04:00:00Z","v":107102,"vw":56.687898},{"c":55.62,"h":56.59,"l":55.53,"n":2235,"o":56.535,"t":"2026-06-25T04:00:00Z","v":65559,"vw":55.92847},{"c":56.51,"h":56.65,"l":55.6,"n":1938,"o":55.74,"t":"2026-06-26T04:00:00Z","v":151821,"vw":56.405619},{"c":56.47,"h":57.25,"l":56.12,"n":1728,"o":56.51,"t":"2026-06-29T04:00:00Z","v":46326,"vw":56.528597},{"c":56.31,"h":56.6753,"l":55.88,"n":1284,"o":56.47,"t":"2026-06-30T04:00:00Z","v":34451,"vw":56.31227},{"c":56.97,"h":57.83,"l":56.35,"n":1546,"o":56.35,"t":"2026-07-01T04:00:00Z","v":41966,"vw":57.036247},{"c":57.61,"h":57.74,"l":56.6302,"n":1667,"o":56.85,"t":"2026-07-02T04:00:00Z","v":80903,"vw":57.433187},{"c":56.52,"h":57.32,"l":56.13,"n":2684,"o":57.32,"t":"2026-07-06T04:00:00Z","v":55128,"vw":56.560659},{"c":57.17,"h":57.5,"l":56.47,"n":1970,"o":56.63,"t":"2026-07-07T04:00:00Z","v":50827,"vw":57.241836},{"c":56.82,"h":57.47,"l":56.54,"n":1541,"o":57,"t":"2026-07-08T04:00:00Z","v":54895,"vw":56.868371},{"c":56.81,"h":56.95,"l":56.18,"n":1187,"o":56.95,"t":"2026-07-09T04:00:00Z","v":41474,"vw":56.640228},{"c":55.74,"h":57.28,"l":55.63,"n":1110,"o":56.9,"t":"2026-07-10T04:00:00Z","v":27428,"vw":56.092599},{"c":57.45,"h":58.37,"l":56.48,"n":3979,"o":56.71,"t":"2026-07-13T04:00:00Z","v":112421,"vw":57.656259},{"c":57.01,"h":58.07,"l":56.66,"n":1452,"o":57.7,"t":"2026-07-14T04:00:00Z","v":37444,"vw":57.296333},{"c":56.53,"h":57.5,"l":56.325,"n":2864,"o":57.43,"t":"2026-07-15T04:00:00Z","v":85504,"vw":56.708028},{"c":57.75,"h":57.75,"l":56.795,"n":2310,"o":56.85,"t":"2026-07-16T04:00:00Z","v":58500,"vw":57.289292},{"c":56.66,"h":58.06,"l":56.295,"n":1527,"o":57.45,"t":"2026-07-17T04:00:00Z","v":57881,"vw":56.919647},{"c":56.36,"h":57.1,"l":56.05,"n":1648,"o":56.7,"t":"2026-07-20T04:00:00Z","v":33152,"vw":56.355889},{"c":55.51,"h":56.07,"l":55.2901,"n":2064,"o":56.01,"t":"2026-07-21T04:00:00Z","v":49195,"vw":55.588077},{"c":55.19,"h":55.63,"l":54.85,"n":1358,"o":55.63,"t":"2026-07-22T04:00:00Z","v":41653,"vw":55.195636},{"c":54.52,"h":55.16,"l":54.42,"n":2262,"o":54.9,"t":"2026-07-23T04:00:00Z","v":75100,"vw":54.722255},{"c":55.04,"h":55.6747,"l":54.46,"n":1536,"o":54.73,"t":"2026-07-24T04:00:00Z","v":41319,"vw":54.920543},{"c":55.05,"h":55.7829,"l":55.035,"n":1632,"o":55.24,"t":"2026-07-27T04:00:00Z","v":48369,"vw":55.178139},{"c":55.03,"h":56.3399,"l":54.91,"n":2460,"o":55.48,"t":"2026-07-28T04:00:00Z","v":49830,"vw":55.2359},{"c":54.78,"h":55.05,"l":54.1901,"n":1924,"o":55.03,"t":"2026-07-29T04:00:00Z","v":87492,"vw":54.611633},{"c":54.36,"h":54.71,"l":54.13,"n":1680,"o":54.71,"t":"2026-07-30T04:00:00Z","v":34571,"vw":54.39525},{"c":54.41,"h":54.585,"l":53.6101,"n":2522,"o":54.34,"t":"2026-07-31T04:00:00Z","v":65183,"vw":54.208994},{"c":54.45,"h":55.14,"l":54.27,"n":2285,"o":54.89,"t":"2026-08-03T04:00:00Z","v":66494,"vw":54.553108},{"c":54.8,"h":54.96,"l":54.33,"n":3258,"o":54.33,"t":"2026-08-04T04:00:00Z","v":83270,"vw":54.744249},{"c":52.78,"h":53.725,"l":50.98,"n":5604,"o":53.13,"t":"2026-08-05T04:00:00Z","v":208089,"vw":51.928432},{"c":52.6,"h":53.69,"l":52.365,"n":1885,"o":52.9,"t":"2026-08-06T04:00:00Z","v":64631,"vw":52.760135},{"c":53.46,"h":53.89,"l":52.57,"n":1504,"o":52.57,"t":"2026-08-07T04:00:00Z","v":52900,"vw":53.485771},{"c":53.29,"h":53.75,"l":53.04,"n":1859,"o":53.04,"t":"2026-08-10T04:00:00Z","v":68985,"vw":53.344857},{"c":54.39,"h":54.81,"l":53.33,"n":1768,"o":53.33,"t":"2026-08-11T04:00:00Z","v":51766,"vw":54.244232},{"c":56.56,"h":56.56,"l":54.48,"n":2889,"o":54.48,"t":"2026-08-12T04:00:00Z","v":80418,"vw":55.788771},{"c":56.69,"h":57.59,"l":56.49,"n":1907,"o":57.01,"t":"2026-08-13T04:00:00Z","v":67355,"vw":56.889623},{"c":57.33,"h":57.5,"l":56.54,"n":1606,"o":56.94,"t":"2026-08-14T04:00:00Z","v":50875,"vw":57.184852},{"c":56.12,"h":57.33,"l":55.9501,"n":1666,"o":57.33,"t":"2026-08-17T04:00:00Z","v":60001,"vw":56.26875},{"c":56.43,"h":56.59,"l":55.75,"n":1884,"o":56.09,"t":"2026-08-18T04:00:00Z","v":81510,"vw":56.09236},{"c":57.24,"h":57.81,"l":56.25,"n":3654,"o":56.68,"t":"2026-08-19T04:00:00Z","v":118498,"vw":57.145951},{"c":56.98,"h":57.46,"l":56.7,"n":2062,"o":56.93,"t":"2026-08-20T04:00:00Z","v":76551,"vw":57.082421},{"c":56.67,"h":57.27,"l":56.05,"n":2403,"o":56.95,"t":"2026-08-21T04:00:00Z","v":121234,"vw":56.644304},{"c":57.36,"h":58.17,"l":56.5,"n":1895,"o":56.5,"t":"2026-08-24T04:00:00Z","v":74290,"vw":57.524963},{"c":57.79,"h":57.91,"l":56.93,"n":1780,"o":57.49,"t":"2026-08-25T04:00:00Z","v":50250,"vw":57.512149},{"c":56.55,"h":57.9,"l":56.52,"n":1645,"o":57.9,"t":"2026-08-26T04:00:00Z","v":47452,"vw":56.913746},{"c":55.76,"h":56.205,"l":55.5601,"n":2189,"o":56.1,"t":"2026-08-27T04:00:00Z","v":73056,"vw":55.850538},{"c":55.72,"h":55.98,"l":55.43,"n":1277,"o":55.75,"t":"2026-08-28T04:00:00Z","v":43600,"vw":55.64515},{"c":55.01,"h":55.845,"l":54.91,"n":2111,"o":55.52,"t":"2026-08-31T04:00:00Z","v":76107,"vw":55.233136},{"c":55.46,"h":56.3295,"l":54.1,"n":3113,"o":54.7,"t":"2026-09-01T04:00:00Z","v":152138,"vw":55.070075},{"c":56.75,"h":56.81,"l":55.44,"n":2752,"o":55.44,"t":"2026-09-02T04:00:00Z","v":105345,"vw":56.376072},{"c":56.03,"h":57.855,"l":55.93,"n":1654,"o":57.33,"t":"2026-09-03T04:00:00Z","v":46146,"vw":56.62709},{"c":55.86,"h":56.23,"l":55.73,"n":1727,"o":55.83,"t":"2026-09-04T04:00:00Z","v":45160,"vw":55.873498},{"c":55.7,"h":56.4043,"l":55.25,"n":2004,"o":55.68,"t":"2026-09-08T04:00:00Z","v":68198,"vw":55.785206},{"c":54.91,"h":55.54,"l":54.7201,"n":1684,"o":55.47,"t":"2026-09-09T04:00:00Z","v":90659,"vw":55.027322},{"c":54.715,"h":55.32,"l":54.59,"n":1696,"o":54.69,"t":"2026-09-10T04:00:00Z","v":56000,"vw":54.775022},{"c":54.1,"h":55.35,"l":54.1,"n":1767,"o":55,"t":"2026-09-11T04:00:00Z","v":59725,"vw":54.603325},{"c":55.26,"h":55.72,"l":54.63,"n":1945,"o":54.63,"t":"2026-09-14T04:00:00Z","v":66091,"vw":55.375328},{"c":56,"h":56.55,"l":54.75,"n":2187,"o":55.1,"t":"2026-09-15T04:00:00Z","v":76421,"vw":55.96481},{"c":55.96,"h":56.54,"l":55.76,"n":1780,"o":56.09,"t":"2026-09-16T04:00:00Z","v":56439,"vw":56.03593},{"c":55.87,"h":56.49,"l":55.8,"n":1492,"o":55.96,"t":"2026-09-17T04:00:00Z","v":49125,"vw":56.164073},{"c":55.84,"h":56.02,"l":55.36,"n":2004,"o":55.9,"t":"2026-09-18T04:00:00Z","v":104296,"vw":55.80796},{"c":57.34,"h":57.52,"l":56.17,"n":2876,"o":56.17,"t":"2026-09-21T04:00:00Z","v":66578,"vw":56.989476},{"c":57.74,"h":57.84,"l":57.1275,"n":2087,"o":57.63,"t":"2026-09-22T04:00:00Z","v":54782,"vw":57.595172},{"c":58.09,"h":58.23,"l":57.42,"n":1552,"o":57.61,"t":"2026-09-23T04:00:00Z","v":46082,"vw":58.02895},{"c":58.85,"h":59.2,"l":58.23,"n":1827,"o":58.46,"t":"2026-09-24T04:00:00Z","v":59783,"vw":58.815291},{"c":59.03,"h":59.17,"l":58.11,"n":1965,"o":58.86,"t":"2026-09-25T04:00:00Z","v":39926,"vw":58.794402},{"c":59.61,"h":59.61,"l":58.82,"n":2027,"o":59.14,"t":"2026-09-28T04:00:00Z","v":56998,"vw":59.331908},{"c":59.41,"h":60.48,"l":58.95,"n":1868,"o":60.48,"t":"2026-09-29T04:00:00Z","v":43521,"vw":59.335708},{"c":58.03,"h":59.9999,"l":57.82,"n":1943,"o":59.78,"t":"2026-09-30T04:00:00Z","v":53119,"vw":58.365521},{"c":57.84,"h":58.255,"l":56.37,"n":1865,"o":57.73,"t":"2026-10-01T04:00:00Z","v":82884,"vw":57.266361},{"c":57.62,"h":58.62,"l":57.025,"n":1468,"o":58.27,"t":"2026-10-02T04:00:00Z","v":38761,"vw":57.662659},{"c":57.74,"h":58.04,"l":56.91,"n":1544,"o":57.77,"t":"2026-10-05T04:00:00Z","v":44647,"vw":57.706893},{"c":57.75,"h":58.18,"l":57.7,"n":1123,"o":57.88,"t":"2026-10-06T04:00:00Z","v":23641,"vw":57.844396},{"c":57.56,"h":58.007,"l":57.29,"n":1662,"o":57.53,"t":"2026-10-07T04:00:00Z","v":26347,"vw":57.606897},{"c":57.76,"h":58.17,"l":56.99,"n":1670,"o":57.53,"t":"2026-10-08T04:00:00Z","v":35123,"vw":57.732758},{"c":57.57,"h":58.71,"l":57.355,"n":1226,"o":57.77,"t":"2026-10-09T04:00:00Z","v":29578,"vw":57.762163},{"c":57.45,"h":57.675,"l":56.955,"n":1456,"o":57.57,"t":"2026-10-12T04:00:00Z","v":30339,"vw":57.414187},{"c":57.68,"h":58.37,"l":57.45,"n":1534,"o":57.45,"t":"2026-10-13T04:00:00Z","v":37839,"vw":57.925654},{"c":55.09,"h":57.57,"l":55.01,"n":2307,"o":57.54,"t":"2026-10-14T04:00:00Z","v":78180,"vw":55.977528},{"c":54.66,"h":55.66,"l":54.53,"n":2404,"o":55.5,"t":"2026-10-15T04:00:00Z","v":79994,"vw":54.858581},{"c":54,"h":55.36,"l":53.95,"n":1959,"o":54.31,"t":"2026-10-16T04:00:00Z","v":83071,"vw":54.27139},{"c":54.6,"h":54.7294,"l":53.83,"n":1148,"o":53.83,"t":"2026-10-19T04:00:00Z","v":28234,"vw":54.521454},{"c":55.17,"h":55.5,"l":54.99,"n":1219,"o":55.035,"t":"2026-10-20T04:00:00Z","v":32555,"vw":55.211775},{"c":55.12,"h":55.45,"l":54.8,"n":1574,"o":55.32,"t":"2026-10-21T04:00:00Z","v":39280,"vw":55.165657},{"c":54.69,"h":55.525,"l":54.63,"n":1458,"o":55.08,"t":"2026-10-22T04:00:00Z","v":30660,"vw":54.836932}],"volatilityBars":[{"c":57.41,"h":57.83,"l":57.34,"n":91,"o":57.63,"t":"2026-09-22T13:30:00Z","v":4484,"vw":57.529203},{"c":57.355,"h":57.355,"l":57.355,"n":21,"o":57.355,"t":"2026-09-22T13:45:00Z","v":698,"vw":57.355},{"c":57.54,"h":57.58,"l":57.54,"n":45,"o":57.54,"t":"2026-09-22T14:00:00Z","v":1204,"vw":57.549029},{"c":57.36,"h":57.6748,"l":57.25,"n":48,"o":57.6748,"t":"2026-09-22T14:15:00Z","v":941,"vw":57.366914},{"c":57.38,"h":57.38,"l":57.38,"n":4,"o":57.38,"t":"2026-09-22T14:30:00Z","v":508,"vw":57.38},{"c":57.25,"h":57.25,"l":57.22,"n":11,"o":57.22,"t":"2026-09-22T14:45:00Z","v":310,"vw":57.23},{"c":57.1275,"h":57.2,"l":57.1275,"n":13,"o":57.2,"t":"2026-09-22T15:00:00Z","v":316,"vw":57.175833},{"c":57.215,"h":57.215,"l":57.215,"n":7,"o":57.215,"t":"2026-09-22T15:15:00Z","v":194,"vw":57.215},{"c":57.21,"h":57.21,"l":57.21,"n":2,"o":57.21,"t":"2026-09-22T15:45:00Z","v":1141,"vw":57.21},{"c":57.295,"h":57.295,"l":57.295,"n":4,"o":57.295,"t":"2026-09-22T16:15:00Z","v":1362,"vw":57.295},{"c":57.37,"h":57.37,"l":57.36,"n":54,"o":57.37,"t":"2026-09-22T16:30:00Z","v":2084,"vw":57.365556},{"c":57.51,"h":57.51,"l":57.5,"n":20,"o":57.5,"t":"2026-09-22T16:45:00Z","v":448,"vw":57.505},{"c":57.41,"h":57.415,"l":57.29,"n":50,"o":57.33,"t":"2026-09-22T17:00:00Z","v":1594,"vw":57.359},{"c":57.475,"h":57.5099,"l":57.18,"n":14,"o":57.35,"t":"2026-09-22T17:15:00Z","v":2380,"vw":57.483953},{"c":57.39,"h":57.4,"l":57.39,"n":3,"o":57.4,"t":"2026-09-22T17:30:00Z","v":206,"vw":57.395},{"c":57.64,"h":57.64,"l":57.48,"n":56,"o":57.6,"t":"2026-09-22T17:45:00Z","v":1310,"vw":57.553333},{"c":57.585,"h":57.585,"l":57.585,"n":8,"o":57.585,"t":"2026-09-22T18:00:00Z","v":141,"vw":57.585},{"c":57.53,"h":57.56,"l":57.53,"n":33,"o":57.56,"t":"2026-09-22T18:15:00Z","v":1012,"vw":57.548095},{"c":57.64,"h":57.64,"l":57.56,"n":25,"o":57.56,"t":"2026-09-22T18:45:00Z","v":1067,"vw":57.586342},{"c":57.52,"h":57.52,"l":57.52,"n":22,"o":57.52,"t":"2026-09-22T19:00:00Z","v":432,"vw":57.52},{"c":57.76,"h":57.83,"l":57.5,"n":233,"o":57.5,"t":"2026-09-22T19:30:00Z","v":9045,"vw":57.778106},{"c":57.8,"h":57.84,"l":57.69,"n":259,"o":57.8,"t":"2026-09-22T19:45:00Z","v":7958,"vw":57.768272},{"c":57.74,"h":57.74,"l":57.74,"n":12,"o":57.74,"t":"2026-09-22T20:00:00Z","v":5845,"vw":57.74},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-09-23T09:00:00Z","v":301,"vw":57.9},{"c":57.8399,"h":57.8399,"l":57.42,"n":23,"o":57.61,"t":"2026-09-23T13:30:00Z","v":904,"vw":57.61932},{"c":57.79,"h":57.85,"l":57.65,"n":39,"o":57.65,"t":"2026-09-23T14:00:00Z","v":2293,"vw":57.803063},{"c":57.72,"h":57.9,"l":57.72,"n":34,"o":57.9,"t":"2026-09-23T14:15:00Z","v":2355,"vw":57.877222},{"c":57.8,"h":57.8,"l":57.8,"n":4,"o":57.8,"t":"2026-09-23T14:30:00Z","v":104,"vw":57.8},{"c":58.01,"h":58.01,"l":57.94,"n":30,"o":57.94,"t":"2026-09-23T15:00:00Z","v":710,"vw":57.983771},{"c":57.875,"h":58.035,"l":57.875,"n":28,"o":58.035,"t":"2026-09-23T15:15:00Z","v":1300,"vw":57.908333},{"c":57.805,"h":57.96,"l":57.73,"n":35,"o":57.74,"t":"2026-09-23T16:00:00Z","v":1471,"vw":57.830833},{"c":57.81,"h":57.81,"l":57.81,"n":3,"o":57.81,"t":"2026-09-23T16:15:00Z","v":527,"vw":57.81},{"c":57.915,"h":57.93,"l":57.915,"n":29,"o":57.93,"t":"2026-09-23T16:30:00Z","v":956,"vw":57.925},{"c":58.11,"h":58.11,"l":57.88,"n":43,"o":57.88,"t":"2026-09-23T17:30:00Z","v":1348,"vw":57.97618},{"c":58.18,"h":58.23,"l":58.11,"n":48,"o":58.11,"t":"2026-09-23T17:45:00Z","v":3125,"vw":58.168503},{"c":58.06,"h":58.18,"l":58.06,"n":21,"o":58.18,"t":"2026-09-23T18:00:00Z","v":758,"vw":58.112},{"c":57.98,"h":58.11,"l":57.98,"n":42,"o":58.03,"t":"2026-09-23T18:15:00Z","v":1919,"vw":58.041429},{"c":58.04,"h":58.04,"l":58.04,"n":3,"o":58.04,"t":"2026-09-23T18:30:00Z","v":131,"vw":58.04},{"c":58.11,"h":58.11,"l":58.03,"n":21,"o":58.03,"t":"2026-09-23T19:00:00Z","v":523,"vw":58.07},{"c":58.145,"h":58.145,"l":58.145,"n":11,"o":58.145,"t":"2026-09-23T19:30:00Z","v":146,"vw":58.145},{"c":58.13,"h":58.169,"l":58.05,"n":266,"o":58.07,"t":"2026-09-23T19:45:00Z","v":9825,"vw":58.13282},{"c":58.09,"h":58.09,"l":58.09,"n":12,"o":58.09,"t":"2026-09-23T20:00:00Z","v":6547,"vw":58.09},{"c":58.4,"h":58.9,"l":58.23,"n":77,"o":58.46,"t":"2026-09-24T13:30:00Z","v":4490,"vw":58.456119},{"c":58.74,"h":58.74,"l":58.49,"n":48,"o":58.49,"t":"2026-09-24T13:45:00Z","v":1921,"vw":58.670841},{"c":58.37,"h":58.735,"l":58.37,"n":37,"o":58.735,"t":"2026-09-24T14:00:00Z","v":1433,"vw":58.460513},{"c":58.33,"h":58.33,"l":58.33,"n":8,"o":58.33,"t":"2026-09-24T14:15:00Z","v":240,"vw":58.33},{"c":58.4322,"h":58.4322,"l":58.345,"n":4,"o":58.345,"t":"2026-09-24T14:30:00Z","v":208,"vw":58.3886},{"c":58.34,"h":58.63,"l":58.34,"n":26,"o":58.63,"t":"2026-09-24T15:15:00Z","v":937,"vw":58.464572},{"c":58.435,"h":58.435,"l":58.435,"n":2,"o":58.435,"t":"2026-09-24T15:30:00Z","v":172,"vw":58.435},{"c":58.425,"h":58.425,"l":58.37,"n":29,"o":58.37,"t":"2026-09-24T15:45:00Z","v":812,"vw":58.394792},{"c":58.425,"h":58.425,"l":58.425,"n":5,"o":58.425,"t":"2026-09-24T16:00:00Z","v":264,"vw":58.425},{"c":58.67,"h":58.67,"l":58.58,"n":2,"o":58.58,"t":"2026-09-24T16:15:00Z","v":200,"vw":58.625},{"c":58.82,"h":58.82,"l":58.79,"n":34,"o":58.79,"t":"2026-09-24T16:30:00Z","v":893,"vw":58.802398},{"c":58.91,"h":58.91,"l":58.74,"n":32,"o":58.74,"t":"2026-09-24T16:45:00Z","v":2278,"vw":58.789431},{"c":58.87,"h":58.87,"l":58.8,"n":10,"o":58.8,"t":"2026-09-24T17:00:00Z","v":297,"vw":58.835},{"c":58.99,"h":58.99,"l":58.875,"n":19,"o":58.875,"t":"2026-09-24T17:15:00Z","v":797,"vw":58.913333},{"c":58.78,"h":58.98,"l":58.78,"n":21,"o":58.98,"t":"2026-09-24T17:30:00Z","v":495,"vw":58.88},{"c":58.715,"h":58.715,"l":58.715,"n":8,"o":58.715,"t":"2026-09-24T17:45:00Z","v":182,"vw":58.715},{"c":58.9,"h":58.9,"l":58.9,"n":4,"o":58.9,"t":"2026-09-24T18:00:00Z","v":171,"vw":58.9},{"c":58.9,"h":58.99,"l":58.9,"n":35,"o":58.99,"t":"2026-09-24T18:15:00Z","v":1412,"vw":58.916923},{"c":58.86,"h":58.99,"l":58.81,"n":22,"o":58.82,"t":"2026-09-24T18:30:00Z","v":1043,"vw":58.875963},{"c":59.09,"h":59.2,"l":58.895,"n":95,"o":59.01,"t":"2026-09-24T18:45:00Z","v":3911,"vw":59.054862},{"c":58.9,"h":59.19,"l":58.81,"n":191,"o":59.1279,"t":"2026-09-24T19:00:00Z","v":10443,"vw":59.030335},{"c":58.99,"h":58.99,"l":58.78,"n":18,"o":58.79,"t":"2026-09-24T19:15:00Z","v":790,"vw":58.851173},{"c":58.96,"h":58.96,"l":58.835,"n":22,"o":58.835,"t":"2026-09-24T19:30:00Z","v":691,"vw":58.866326},{"c":58.86,"h":59.015,"l":58.78,"n":333,"o":59.015,"t":"2026-09-24T19:45:00Z","v":11512,"vw":58.844793},{"c":58.85,"h":58.85,"l":58.85,"n":8,"o":58.85,"t":"2026-09-24T20:00:00Z","v":6181,"vw":58.85},{"c":58.77,"h":59.17,"l":58.77,"n":31,"o":58.86,"t":"2026-09-25T13:30:00Z","v":1477,"vw":58.875162},{"c":58.515,"h":58.67,"l":58.515,"n":25,"o":58.67,"t":"2026-09-25T13:45:00Z","v":902,"vw":58.618743},{"c":58.51,"h":58.51,"l":58.51,"n":2,"o":58.51,"t":"2026-09-25T14:15:00Z","v":108,"vw":58.51},{"c":58.5999,"h":58.5999,"l":58.395,"n":11,"o":58.395,"t":"2026-09-25T14:30:00Z","v":260,"vw":58.49745},{"c":58.11,"h":58.11,"l":58.11,"n":16,"o":58.11,"t":"2026-09-25T14:45:00Z","v":293,"vw":58.11},{"c":58.1575,"h":58.36,"l":58.1575,"n":48,"o":58.28,"t":"2026-09-25T15:00:00Z","v":1463,"vw":58.261638},{"c":58.29,"h":58.29,"l":58.29,"n":18,"o":58.29,"t":"2026-09-25T15:15:00Z","v":409,"vw":58.29},{"c":58.3,"h":58.4,"l":58.22,"n":63,"o":58.22,"t":"2026-09-25T15:30:00Z","v":1790,"vw":58.301818},{"c":58.66,"h":58.66,"l":58.45,"n":27,"o":58.45,"t":"2026-09-25T16:00:00Z","v":783,"vw":58.535926},{"c":58.615,"h":58.615,"l":58.615,"n":6,"o":58.615,"t":"2026-09-25T16:15:00Z","v":618,"vw":58.615},{"c":58.71,"h":58.71,"l":58.71,"n":8,"o":58.71,"t":"2026-09-25T16:30:00Z","v":195,"vw":58.71},{"c":58.555,"h":58.63,"l":58.555,"n":39,"o":58.63,"t":"2026-09-25T16:45:00Z","v":1046,"vw":58.581667},{"c":58.59,"h":58.59,"l":58.59,"n":6,"o":58.59,"t":"2026-09-25T17:00:00Z","v":195,"vw":58.59},{"c":58.81,"h":58.82,"l":58.79,"n":26,"o":58.79,"t":"2026-09-25T17:15:00Z","v":981,"vw":58.808692},{"c":58.79,"h":58.8,"l":58.79,"n":12,"o":58.8,"t":"2026-09-25T17:30:00Z","v":412,"vw":58.795},{"c":58.73,"h":58.81,"l":58.72,"n":20,"o":58.77,"t":"2026-09-25T17:45:00Z","v":694,"vw":58.75},{"c":58.67,"h":58.68,"l":58.53,"n":61,"o":58.68,"t":"2026-09-25T18:00:00Z","v":1819,"vw":58.584095},{"c":58.6,"h":58.685,"l":58.6,"n":11,"o":58.685,"t":"2026-09-25T18:15:00Z","v":335,"vw":58.65375},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-09-25T18:30:00Z","v":101,"vw":58.8},{"c":58.775,"h":58.775,"l":58.775,"n":16,"o":58.775,"t":"2026-09-25T18:45:00Z","v":457,"vw":58.775},{"c":59.05,"h":59.05,"l":58.73,"n":72,"o":58.9099,"t":"2026-09-25T19:00:00Z","v":4065,"vw":58.84144},{"c":58.965,"h":58.965,"l":58.92,"n":27,"o":58.92,"t":"2026-09-25T19:15:00Z","v":660,"vw":58.9425},{"c":59.03,"h":59.07,"l":59.03,"n":52,"o":59.06,"t":"2026-09-25T19:30:00Z","v":1154,"vw":59.051905},{"c":59.06,"h":59.14,"l":58.95,"n":288,"o":59.1,"t":"2026-09-25T19:45:00Z","v":5767,"vw":59.037716},{"c":59.03,"h":59.03,"l":59.03,"n":8,"o":59.03,"t":"2026-09-25T20:00:00Z","v":3954,"vw":59.03},{"c":59.55,"h":59.55,"l":58.82,"n":237,"o":59.14,"t":"2026-09-28T13:30:00Z","v":5713,"vw":59.138947},{"c":59.31,"h":59.58,"l":59.09,"n":90,"o":59.58,"t":"2026-09-28T13:45:00Z","v":3449,"vw":59.326159},{"c":59.27,"h":59.27,"l":59.0309,"n":7,"o":59.0309,"t":"2026-09-28T14:00:00Z","v":213,"vw":59.147534},{"c":59.2,"h":59.24,"l":59.2,"n":27,"o":59.24,"t":"2026-09-28T14:30:00Z","v":886,"vw":59.223902},{"c":59.075,"h":59.115,"l":58.99,"n":33,"o":59.115,"t":"2026-09-28T15:00:00Z","v":773,"vw":59.042051},{"c":59.16,"h":59.195,"l":59.1,"n":37,"o":59.13,"t":"2026-09-28T15:15:00Z","v":1774,"vw":59.156841},{"c":59.27,"h":59.27,"l":59.2,"n":12,"o":59.2,"t":"2026-09-28T15:30:00Z","v":539,"vw":59.2525},{"c":58.92,"h":59.19,"l":58.92,"n":16,"o":59.08,"t":"2026-09-28T15:45:00Z","v":1538,"vw":59.150607},{"c":58.98,"h":59.01,"l":58.98,"n":15,"o":59.01,"t":"2026-09-28T16:00:00Z","v":631,"vw":58.990204},{"c":59.23,"h":59.23,"l":58.964,"n":55,"o":58.985,"t":"2026-09-28T16:15:00Z","v":2065,"vw":59.058653},{"c":59.08,"h":59.09,"l":59.08,"n":3,"o":59.09,"t":"2026-09-28T16:30:00Z","v":214,"vw":59.085},{"c":59.255,"h":59.255,"l":59.255,"n":2,"o":59.255,"t":"2026-09-28T16:45:00Z","v":108,"vw":59.255},{"c":59.24,"h":59.24,"l":59.15,"n":19,"o":59.1825,"t":"2026-09-28T17:00:00Z","v":758,"vw":59.195556},{"c":59.305,"h":59.32,"l":59.1194,"n":19,"o":59.19,"t":"2026-09-28T17:15:00Z","v":838,"vw":59.2023},{"c":59.19,"h":59.19,"l":59.13,"n":19,"o":59.13,"t":"2026-09-28T17:30:00Z","v":585,"vw":59.16},{"c":59.265,"h":59.265,"l":59.19,"n":25,"o":59.19,"t":"2026-09-28T17:45:00Z","v":1019,"vw":59.250525},{"c":59.19,"h":59.27,"l":59.12,"n":31,"o":59.27,"t":"2026-09-28T18:00:00Z","v":1302,"vw":59.193913},{"c":59.24,"h":59.3,"l":59.24,"n":21,"o":59.27,"t":"2026-09-28T18:15:00Z","v":944,"vw":59.274539},{"c":59.19,"h":59.34,"l":59.19,"n":37,"o":59.34,"t":"2026-09-28T18:30:00Z","v":1267,"vw":59.255056},{"c":59.26,"h":59.285,"l":59.2,"n":32,"o":59.2,"t":"2026-09-28T18:45:00Z","v":983,"vw":59.256063},{"c":59.22,"h":59.24,"l":59.15,"n":44,"o":59.2,"t":"2026-09-28T19:00:00Z","v":1502,"vw":59.182143},{"c":59.24,"h":59.28,"l":59.155,"n":78,"o":59.155,"t":"2026-09-28T19:15:00Z","v":2219,"vw":59.227851},{"c":59.24,"h":59.24,"l":59.225,"n":40,"o":59.225,"t":"2026-09-28T19:30:00Z","v":1101,"vw":59.230148},{"c":59.54,"h":59.59,"l":59.32,"n":271,"o":59.32,"t":"2026-09-28T19:45:00Z","v":5720,"vw":59.53557},{"c":59.61,"h":59.61,"l":59.61,"n":10,"o":59.61,"t":"2026-09-28T20:00:00Z","v":9782,"vw":59.61},{"c":59.43,"h":60.48,"l":59.275,"n":64,"o":60.48,"t":"2026-09-29T13:30:00Z","v":2146,"vw":59.68013},{"c":59.25,"h":59.45,"l":59.25,"n":31,"o":59.45,"t":"2026-09-29T13:45:00Z","v":1983,"vw":59.435965},{"c":59.3,"h":59.31,"l":59.3,"n":11,"o":59.31,"t":"2026-09-29T14:30:00Z","v":332,"vw":59.305},{"c":59.2101,"h":59.32,"l":59.2101,"n":26,"o":59.3,"t":"2026-09-29T15:00:00Z","v":918,"vw":59.273744},{"c":59.005,"h":59.21,"l":58.95,"n":76,"o":59.21,"t":"2026-09-29T15:30:00Z","v":2495,"vw":59.073144},{"c":59.23,"h":59.23,"l":59.12,"n":56,"o":59.12,"t":"2026-09-29T15:45:00Z","v":3200,"vw":59.158717},{"c":59.12,"h":59.12,"l":59.01,"n":6,"o":59.02,"t":"2026-09-29T16:00:00Z","v":773,"vw":59.038367},{"c":59.03,"h":59.19,"l":59.03,"n":11,"o":59.19,"t":"2026-09-29T16:15:00Z","v":337,"vw":59.11},{"c":59.1,"h":59.1,"l":59.1,"n":9,"o":59.1,"t":"2026-09-29T16:30:00Z","v":330,"vw":59.1},{"c":59.05,"h":59.05,"l":59.05,"n":20,"o":59.05,"t":"2026-09-29T16:45:00Z","v":620,"vw":59.05},{"c":59.115,"h":59.115,"l":59.08,"n":24,"o":59.08,"t":"2026-09-29T17:15:00Z","v":635,"vw":59.0975},{"c":59.11,"h":59.11,"l":59.11,"n":13,"o":59.11,"t":"2026-09-29T17:45:00Z","v":532,"vw":59.11},{"c":59.135,"h":59.135,"l":59.135,"n":2,"o":59.135,"t":"2026-09-29T18:00:00Z","v":109,"vw":59.135},{"c":59.14,"h":59.22,"l":59.125,"n":51,"o":59.2,"t":"2026-09-29T18:30:00Z","v":2101,"vw":59.164225},{"c":59.18,"h":59.19,"l":59.18,"n":40,"o":59.19,"t":"2026-09-29T18:45:00Z","v":1251,"vw":59.186667},{"c":59.25,"h":59.32,"l":59.195,"n":31,"o":59.1975,"t":"2026-09-29T19:00:00Z","v":1213,"vw":59.270068},{"c":59.31,"h":59.35,"l":59.245,"n":35,"o":59.245,"t":"2026-09-29T19:15:00Z","v":952,"vw":59.309833},{"c":59.37,"h":59.37,"l":59.37,"n":5,"o":59.37,"t":"2026-09-29T19:30:00Z","v":319,"vw":59.37},{"c":59.49,"h":59.58,"l":59.355,"n":286,"o":59.505,"t":"2026-09-29T19:45:00Z","v":7264,"vw":59.500583},{"c":59.41,"h":59.41,"l":59.41,"n":13,"o":59.41,"t":"2026-09-29T20:00:00Z","v":5643,"vw":59.41},{"c":59.3,"h":59.9999,"l":58.83,"n":63,"o":59.78,"t":"2026-09-30T13:30:00Z","v":2937,"vw":59.775859},{"c":58.99,"h":59.46,"l":58.99,"n":35,"o":59.24,"t":"2026-09-30T13:45:00Z","v":1701,"vw":59.167673},{"c":59.12,"h":59.12,"l":58.95,"n":47,"o":58.96,"t":"2026-09-30T14:15:00Z","v":2128,"vw":58.974657},{"c":58.75,"h":58.91,"l":58.75,"n":13,"o":58.91,"t":"2026-09-30T14:30:00Z","v":659,"vw":58.803333},{"c":59.025,"h":59.025,"l":59.025,"n":3,"o":59.025,"t":"2026-09-30T14:45:00Z","v":111,"vw":59.025},{"c":59.11,"h":59.26,"l":59.11,"n":11,"o":59.26,"t":"2026-09-30T15:45:00Z","v":409,"vw":59.16},{"c":58.94,"h":58.94,"l":58.78,"n":61,"o":58.86,"t":"2026-09-30T16:30:00Z","v":1690,"vw":58.847616},{"c":58.87,"h":58.87,"l":58.69,"n":20,"o":58.7,"t":"2026-09-30T16:45:00Z","v":942,"vw":58.783855},{"c":58.69,"h":58.69,"l":58.51,"n":8,"o":58.51,"t":"2026-09-30T17:00:00Z","v":397,"vw":58.636746},{"c":58.16,"h":58.52,"l":58.15,"n":39,"o":58.52,"t":"2026-09-30T17:30:00Z","v":2150,"vw":58.278406},{"c":58.2149,"h":58.2149,"l":58.15,"n":19,"o":58.15,"t":"2026-09-30T17:45:00Z","v":450,"vw":58.176255},{"c":58.055,"h":58.11,"l":58.055,"n":26,"o":58.11,"t":"2026-09-30T18:00:00Z","v":717,"vw":58.0825},{"c":58.32,"h":58.32,"l":58.13,"n":48,"o":58.13,"t":"2026-09-30T18:15:00Z","v":1081,"vw":58.212919},{"c":58.35,"h":58.35,"l":58.16,"n":20,"o":58.34,"t":"2026-09-30T18:30:00Z","v":1698,"vw":58.321728},{"c":58.26,"h":58.3384,"l":58.21,"n":20,"o":58.3384,"t":"2026-09-30T19:00:00Z","v":743,"vw":58.2571},{"c":58.18,"h":58.18,"l":58.1,"n":25,"o":58.1,"t":"2026-09-30T19:15:00Z","v":702,"vw":58.149468},{"c":58.165,"h":58.185,"l":58.1131,"n":94,"o":58.185,"t":"2026-09-30T19:30:00Z","v":2310,"vw":58.168803},{"c":58.15,"h":58.255,"l":57.82,"n":340,"o":58.08,"t":"2026-09-30T19:45:00Z","v":13050,"vw":58.064519},{"c":58.03,"h":58.03,"l":58.03,"n":10,"o":58.03,"t":"2026-09-30T20:00:00Z","v":9553,"vw":58.03},{"c":57.63,"h":57.975,"l":57.62,"n":70,"o":57.73,"t":"2026-10-01T13:30:00Z","v":3651,"vw":57.791128},{"c":57.97,"h":58.255,"l":57.97,"n":49,"o":58.11,"t":"2026-10-01T13:45:00Z","v":1416,"vw":58.1},{"c":57.995,"h":57.995,"l":57.995,"n":7,"o":57.995,"t":"2026-10-01T14:00:00Z","v":1109,"vw":57.995},{"c":57.47,"h":57.6,"l":57.39,"n":39,"o":57.6,"t":"2026-10-01T14:15:00Z","v":2033,"vw":57.516125},{"c":57.2,"h":57.465,"l":57.2,"n":165,"o":57.37,"t":"2026-10-01T14:30:00Z","v":11402,"vw":57.363482},{"c":57.12,"h":57.21,"l":57.11,"n":34,"o":57.21,"t":"2026-10-01T14:45:00Z","v":3371,"vw":57.194728},{"c":56.74,"h":57.17,"l":56.68,"n":141,"o":57.11,"t":"2026-10-01T15:00:00Z","v":8885,"vw":56.792474},{"c":56.82,"h":56.83,"l":56.37,"n":119,"o":56.81,"t":"2026-10-01T15:15:00Z","v":15151,"vw":56.596498},{"c":57.22,"h":57.22,"l":56.915,"n":21,"o":56.915,"t":"2026-10-01T15:30:00Z","v":650,"vw":57.074297},{"c":57.36,"h":57.7,"l":57.36,"n":22,"o":57.485,"t":"2026-10-01T16:00:00Z","v":820,"vw":57.528182},{"c":57.18,"h":57.355,"l":57.18,"n":11,"o":57.355,"t":"2026-10-01T16:15:00Z","v":338,"vw":57.2675},{"c":57.445,"h":57.445,"l":57.445,"n":9,"o":57.445,"t":"2026-10-01T16:45:00Z","v":254,"vw":57.445},{"c":57.565,"h":57.565,"l":57.565,"n":3,"o":57.565,"t":"2026-10-01T17:00:00Z","v":128,"vw":57.565},{"c":57.63,"h":57.815,"l":57.59,"n":58,"o":57.71,"t":"2026-10-01T17:15:00Z","v":2945,"vw":57.647024},{"c":57.685,"h":57.685,"l":57.65,"n":8,"o":57.65,"t":"2026-10-01T17:30:00Z","v":330,"vw":57.6675},{"c":57.66,"h":57.68,"l":57.4201,"n":14,"o":57.68,"t":"2026-10-01T17:45:00Z","v":1945,"vw":57.539198},{"c":57.375,"h":57.375,"l":57.375,"n":2,"o":57.375,"t":"2026-10-01T18:00:00Z","v":112,"vw":57.375},{"c":57.59,"h":57.59,"l":57.3118,"n":24,"o":57.57,"t":"2026-10-01T18:15:00Z","v":1027,"vw":57.52236},{"c":57.595,"h":57.61,"l":57.595,"n":6,"o":57.61,"t":"2026-10-01T18:45:00Z","v":303,"vw":57.601},{"c":57.61,"h":57.61,"l":57.61,"n":4,"o":57.61,"t":"2026-10-01T19:00:00Z","v":132,"vw":57.61},{"c":57.695,"h":57.77,"l":57.58,"n":12,"o":57.77,"t":"2026-10-01T19:15:00Z","v":463,"vw":57.681667},{"c":57.49,"h":57.695,"l":57.49,"n":27,"o":57.58,"t":"2026-10-01T19:30:00Z","v":982,"vw":57.602463},{"c":57.78,"h":57.84,"l":57.74,"n":179,"o":57.82,"t":"2026-10-01T19:45:00Z","v":6048,"vw":57.791485},{"c":57.84,"h":57.84,"l":57.84,"n":12,"o":57.84,"t":"2026-10-01T20:00:00Z","v":9145,"vw":57.84},{"c":58.41,"h":58.62,"l":58.02,"n":81,"o":58.27,"t":"2026-10-02T13:30:00Z","v":3658,"vw":58.323331},{"c":58.095,"h":58.51,"l":58.095,"n":20,"o":58.43,"t":"2026-10-02T13:45:00Z","v":1025,"vw":58.330099},{"c":58.4199,"h":58.4199,"l":58.1021,"n":8,"o":58.1021,"t":"2026-10-02T14:00:00Z","v":785,"vw":58.302717},{"c":58.35,"h":58.35,"l":58.35,"n":5,"o":58.35,"t":"2026-10-02T14:15:00Z","v":193,"vw":58.35},{"c":58,"h":58.15,"l":58,"n":15,"o":58.15,"t":"2026-10-02T14:45:00Z","v":1789,"vw":58.140625},{"c":57.3802,"h":57.3802,"l":57.3802,"n":1,"o":57.3802,"t":"2026-10-02T15:15:00Z","v":100,"vw":57.3802},{"c":57.36,"h":57.36,"l":57.36,"n":4,"o":57.36,"t":"2026-10-02T15:30:00Z","v":104,"vw":57.36},{"c":57.22,"h":57.22,"l":57.22,"n":6,"o":57.22,"t":"2026-10-02T15:45:00Z","v":254,"vw":57.22},{"c":57.1782,"h":57.1782,"l":57.1782,"n":2,"o":57.1782,"t":"2026-10-02T16:15:00Z","v":101,"vw":57.1782},{"c":57.025,"h":57.025,"l":57.025,"n":6,"o":57.025,"t":"2026-10-02T16:30:00Z","v":186,"vw":57.025},{"c":57.025,"h":57.025,"l":57.025,"n":13,"o":57.025,"t":"2026-10-02T16:45:00Z","v":831,"vw":57.025},{"c":57.2,"h":57.2,"l":57.09,"n":21,"o":57.11,"t":"2026-10-02T17:00:00Z","v":1281,"vw":57.13},{"c":57.2451,"h":57.2451,"l":57.2,"n":10,"o":57.2,"t":"2026-10-02T17:15:00Z","v":611,"vw":57.228188},{"c":57.27,"h":57.27,"l":57.24,"n":11,"o":57.24,"t":"2026-10-02T17:30:00Z","v":304,"vw":57.255},{"c":57.31,"h":57.395,"l":57.31,"n":22,"o":57.395,"t":"2026-10-02T18:00:00Z","v":1301,"vw":57.337222},{"c":57.13,"h":57.32,"l":57.13,"n":5,"o":57.32,"t":"2026-10-02T18:15:00Z","v":311,"vw":57.193333},{"c":57.335,"h":57.335,"l":57.27,"n":24,"o":57.27,"t":"2026-10-02T18:30:00Z","v":655,"vw":57.295},{"c":57.3,"h":57.4652,"l":57.3,"n":5,"o":57.4652,"t":"2026-10-02T18:45:00Z","v":228,"vw":57.390109},{"c":57.295,"h":57.31,"l":57.295,"n":22,"o":57.31,"t":"2026-10-02T19:00:00Z","v":1091,"vw":57.303667},{"c":57.45,"h":57.45,"l":57.4,"n":16,"o":57.4,"t":"2026-10-02T19:15:00Z","v":696,"vw":57.4375},{"c":57.265,"h":57.34,"l":57.265,"n":35,"o":57.34,"t":"2026-10-02T19:30:00Z","v":1209,"vw":57.316429},{"c":57.59,"h":57.59,"l":57.2996,"n":210,"o":57.2996,"t":"2026-10-02T19:45:00Z","v":5148,"vw":57.497072},{"c":57.62,"h":57.62,"l":57.62,"n":10,"o":57.62,"t":"2026-10-02T20:00:00Z","v":5947,"vw":57.62},{"c":56.91,"h":57.77,"l":56.91,"n":109,"o":57.77,"t":"2026-10-05T13:30:00Z","v":3495,"vw":57.451568},{"c":57.25,"h":57.38,"l":57.105,"n":23,"o":57.105,"t":"2026-10-05T13:45:00Z","v":524,"vw":57.237724},{"c":57.89,"h":57.89,"l":57.89,"n":12,"o":57.89,"t":"2026-10-05T14:00:00Z","v":182,"vw":57.89},{"c":57.77,"h":57.77,"l":57.5727,"n":24,"o":57.5727,"t":"2026-10-05T14:15:00Z","v":1008,"vw":57.7323},{"c":57.77,"h":57.77,"l":57.615,"n":8,"o":57.615,"t":"2026-10-05T14:30:00Z","v":268,"vw":57.697059},{"c":57.625,"h":57.7,"l":57.625,"n":10,"o":57.7,"t":"2026-10-05T15:00:00Z","v":384,"vw":57.646429},{"c":57.75,"h":57.75,"l":57.75,"n":16,"o":57.75,"t":"2026-10-05T15:15:00Z","v":446,"vw":57.75},{"c":57.96,"h":57.96,"l":57.96,"n":15,"o":57.96,"t":"2026-10-05T15:45:00Z","v":462,"vw":57.96},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-05T16:00:00Z","v":100,"vw":58.04},{"c":57.79,"h":57.79,"l":57.76,"n":35,"o":57.77,"t":"2026-10-05T16:15:00Z","v":798,"vw":57.7725},{"c":57.675,"h":57.87,"l":57.675,"n":6,"o":57.87,"t":"2026-10-05T16:45:00Z","v":344,"vw":57.7725},{"c":57.81,"h":57.81,"l":57.73,"n":32,"o":57.74,"t":"2026-10-05T17:15:00Z","v":643,"vw":57.76},{"c":57.76,"h":57.76,"l":57.6,"n":33,"o":57.725,"t":"2026-10-05T17:30:00Z","v":1221,"vw":57.712382},{"c":57.73,"h":57.74,"l":57.73,"n":30,"o":57.74,"t":"2026-10-05T17:45:00Z","v":1278,"vw":57.731489},{"c":57.665,"h":57.69,"l":57.61,"n":24,"o":57.68,"t":"2026-10-05T18:00:00Z","v":1585,"vw":57.667801},{"c":57.84,"h":57.84,"l":57.84,"n":5,"o":57.84,"t":"2026-10-05T18:15:00Z","v":141,"vw":57.84},{"c":57.9,"h":57.9,"l":57.85,"n":20,"o":57.85,"t":"2026-10-05T18:30:00Z","v":857,"vw":57.8625},{"c":57.645,"h":57.76,"l":57.645,"n":25,"o":57.76,"t":"2026-10-05T18:45:00Z","v":877,"vw":57.6975},{"c":57.775,"h":57.81,"l":57.775,"n":19,"o":57.8,"t":"2026-10-05T19:00:00Z","v":657,"vw":57.794},{"c":57.78,"h":57.78,"l":57.555,"n":75,"o":57.69,"t":"2026-10-05T19:30:00Z","v":2846,"vw":57.669746},{"c":57.84,"h":57.86,"l":57.71,"n":346,"o":57.77,"t":"2026-10-05T19:45:00Z","v":8738,"vw":57.772697},{"c":57.74,"h":57.74,"l":57.74,"n":10,"o":57.74,"t":"2026-10-05T20:00:00Z","v":11400,"vw":57.74},{"c":57.7847,"h":57.88,"l":57.7847,"n":28,"o":57.88,"t":"2026-10-06T13:30:00Z","v":730,"vw":57.866047},{"c":58,"h":58.0419,"l":57.7,"n":26,"o":57.985,"t":"2026-10-06T13:45:00Z","v":1954,"vw":57.965882},{"c":58,"h":58,"l":58,"n":7,"o":58,"t":"2026-10-06T14:00:00Z","v":214,"vw":58},{"c":58.18,"h":58.18,"l":57.925,"n":19,"o":57.925,"t":"2026-10-06T14:15:00Z","v":545,"vw":58.092969},{"c":58,"h":58.13,"l":58,"n":20,"o":58.13,"t":"2026-10-06T14:30:00Z","v":895,"vw":58.038062},{"c":57.93,"h":57.97,"l":57.93,"n":19,"o":57.96,"t":"2026-10-06T15:00:00Z","v":785,"vw":57.955},{"c":57.9055,"h":57.9055,"l":57.9055,"n":4,"o":57.9055,"t":"2026-10-06T15:15:00Z","v":121,"vw":57.9055},{"c":57.79,"h":57.79,"l":57.79,"n":3,"o":57.79,"t":"2026-10-06T16:00:00Z","v":106,"vw":57.79},{"c":57.785,"h":57.785,"l":57.785,"n":1,"o":57.785,"t":"2026-10-06T16:15:00Z","v":830,"vw":57.785},{"c":57.755,"h":57.755,"l":57.755,"n":2,"o":57.755,"t":"2026-10-06T16:45:00Z","v":150,"vw":57.755},{"c":57.74,"h":57.74,"l":57.74,"n":2,"o":57.74,"t":"2026-10-06T17:00:00Z","v":110,"vw":57.74},{"c":57.87,"h":57.88,"l":57.87,"n":14,"o":57.87,"t":"2026-10-06T17:30:00Z","v":345,"vw":57.873333},{"c":57.91,"h":57.92,"l":57.91,"n":15,"o":57.92,"t":"2026-10-06T17:45:00Z","v":447,"vw":57.915},{"c":57.85,"h":57.85,"l":57.7892,"n":8,"o":57.8032,"t":"2026-10-06T18:15:00Z","v":1224,"vw":57.823639},{"c":57.92,"h":57.92,"l":57.835,"n":16,"o":57.835,"t":"2026-10-06T18:30:00Z","v":1318,"vw":57.912273},{"c":57.93,"h":57.93,"l":57.7912,"n":18,"o":57.7912,"t":"2026-10-06T18:45:00Z","v":457,"vw":57.833646},{"c":57.79,"h":57.79,"l":57.73,"n":18,"o":57.73,"t":"2026-10-06T19:30:00Z","v":639,"vw":57.755126},{"c":57.82,"h":57.82,"l":57.735,"n":37,"o":57.735,"t":"2026-10-06T19:45:00Z","v":675,"vw":57.758743},{"c":57.75,"h":57.75,"l":57.75,"n":10,"o":57.75,"t":"2026-10-06T20:00:00Z","v":4781,"vw":57.75},{"c":57.75,"h":57.755,"l":57.53,"n":31,"o":57.53,"t":"2026-10-07T13:30:00Z","v":1016,"vw":57.582976},{"c":57.5425,"h":57.5425,"l":57.5425,"n":1,"o":57.5425,"t":"2026-10-07T13:45:00Z","v":100,"vw":57.5425},{"c":58.007,"h":58.007,"l":58.007,"n":5,"o":58.007,"t":"2026-10-07T14:00:00Z","v":161,"vw":58.007},{"c":57.295,"h":57.3462,"l":57.295,"n":16,"o":57.3462,"t":"2026-10-07T15:00:00Z","v":459,"vw":57.3204},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-07T15:15:00Z","v":200,"vw":57.38},{"c":57.575,"h":57.575,"l":57.4507,"n":23,"o":57.56,"t":"2026-10-07T15:30:00Z","v":1871,"vw":57.51174},{"c":57.29,"h":57.445,"l":57.29,"n":38,"o":57.445,"t":"2026-10-07T15:45:00Z","v":1122,"vw":57.35551},{"c":57.7,"h":57.7,"l":57.7,"n":16,"o":57.7,"t":"2026-10-07T16:45:00Z","v":359,"vw":57.7},{"c":57.8,"h":57.8,"l":57.74,"n":16,"o":57.74,"t":"2026-10-07T17:00:00Z","v":338,"vw":57.77},{"c":57.76,"h":57.81,"l":57.76,"n":35,"o":57.76,"t":"2026-10-07T17:15:00Z","v":830,"vw":57.785728},{"c":57.695,"h":57.76,"l":57.695,"n":39,"o":57.76,"t":"2026-10-07T17:30:00Z","v":1051,"vw":57.73625},{"c":57.77,"h":57.77,"l":57.77,"n":8,"o":57.77,"t":"2026-10-07T17:45:00Z","v":183,"vw":57.77},{"c":57.75,"h":57.78,"l":57.655,"n":29,"o":57.655,"t":"2026-10-07T18:00:00Z","v":1151,"vw":57.741875},{"c":57.78,"h":57.78,"l":57.73,"n":15,"o":57.73,"t":"2026-10-07T18:15:00Z","v":350,"vw":57.76},{"c":57.74,"h":57.82,"l":57.74,"n":41,"o":57.82,"t":"2026-10-07T18:30:00Z","v":1850,"vw":57.751772},{"c":57.69,"h":57.7,"l":57.69,"n":25,"o":57.7,"t":"2026-10-07T19:15:00Z","v":767,"vw":57.696},{"c":57.56,"h":57.69,"l":57.56,"n":26,"o":57.69,"t":"2026-10-07T19:30:00Z","v":945,"vw":57.636712},{"c":57.58,"h":57.7299,"l":57.55,"n":171,"o":57.7299,"t":"2026-10-07T19:45:00Z","v":3735,"vw":57.594092},{"c":57.56,"h":57.56,"l":57.56,"n":13,"o":57.56,"t":"2026-10-07T20:00:00Z","v":2914,"vw":57.56},{"c":57.1225,"h":57.53,"l":57.1225,"n":34,"o":57.53,"t":"2026-10-08T13:30:00Z","v":2165,"vw":57.46415},{"c":57.1577,"h":57.33,"l":57.1577,"n":2,"o":57.33,"t":"2026-10-08T13:45:00Z","v":400,"vw":57.200775},{"c":56.99,"h":57.15,"l":56.99,"n":54,"o":57.15,"t":"2026-10-08T14:15:00Z","v":2148,"vw":57.052868},{"c":57.31,"h":57.31,"l":57.31,"n":3,"o":57.31,"t":"2026-10-08T14:30:00Z","v":204,"vw":57.31},{"c":57.305,"h":57.305,"l":57.305,"n":3,"o":57.305,"t":"2026-10-08T15:00:00Z","v":202,"vw":57.305},{"c":57.41,"h":57.59,"l":57.38,"n":73,"o":57.42,"t":"2026-10-08T15:30:00Z","v":1817,"vw":57.446016},{"c":57.42,"h":57.42,"l":57.42,"n":3,"o":57.42,"t":"2026-10-08T15:45:00Z","v":125,"vw":57.42},{"c":57.64,"h":57.65,"l":57.62,"n":19,"o":57.64,"t":"2026-10-08T16:15:00Z","v":650,"vw":57.6375},{"c":57.88,"h":57.89,"l":57.88,"n":19,"o":57.88,"t":"2026-10-08T16:45:00Z","v":519,"vw":57.8825},{"c":58.13,"h":58.17,"l":57.92,"n":49,"o":57.92,"t":"2026-10-08T17:00:00Z","v":1944,"vw":58.113636},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-08T17:15:00Z","v":386,"vw":58},{"c":58.03,"h":58.03,"l":58.03,"n":1,"o":58.03,"t":"2026-10-08T18:00:00Z","v":100,"vw":58.03},{"c":57.93,"h":57.93,"l":57.93,"n":20,"o":57.93,"t":"2026-10-08T18:15:00Z","v":404,"vw":57.93},{"c":57.995,"h":58.03,"l":57.995,"n":45,"o":58,"t":"2026-10-08T18:30:00Z","v":3374,"vw":58.000924},{"c":58.06,"h":58.07,"l":58.06,"n":43,"o":58.06,"t":"2026-10-08T19:00:00Z","v":984,"vw":58.065506},{"c":57.89,"h":57.93,"l":57.86,"n":93,"o":57.91,"t":"2026-10-08T19:30:00Z","v":2809,"vw":57.892867},{"c":57.71,"h":57.83,"l":57.71,"n":177,"o":57.79,"t":"2026-10-08T19:45:00Z","v":2129,"vw":57.791842},{"c":57.76,"h":57.76,"l":57.76,"n":10,"o":57.76,"t":"2026-10-08T20:00:00Z","v":5409,"vw":57.76},{"c":58.71,"h":58.71,"l":57.77,"n":83,"o":57.77,"t":"2026-10-09T13:30:00Z","v":2104,"vw":58.320458},{"c":58.39,"h":58.39,"l":58.39,"n":9,"o":58.39,"t":"2026-10-09T13:45:00Z","v":121,"vw":58.39},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-10-09T14:00:00Z","v":156,"vw":58.28},{"c":58.05,"h":58.05,"l":58.05,"n":9,"o":58.05,"t":"2026-10-09T14:30:00Z","v":210,"vw":58.05},{"c":57.95,"h":57.95,"l":57.95,"n":4,"o":57.95,"t":"2026-10-09T15:00:00Z","v":1317,"vw":57.95},{"c":57.84,"h":57.84,"l":57.84,"n":42,"o":57.84,"t":"2026-10-09T15:15:00Z","v":1252,"vw":57.84},{"c":57.69,"h":57.69,"l":57.69,"n":17,"o":57.69,"t":"2026-10-09T15:30:00Z","v":286,"vw":57.69},{"c":57.765,"h":57.765,"l":57.58,"n":19,"o":57.585,"t":"2026-10-09T15:45:00Z","v":5093,"vw":57.736513},{"c":57.8328,"h":57.8328,"l":57.69,"n":11,"o":57.76,"t":"2026-10-09T16:00:00Z","v":1303,"vw":57.773872},{"c":57.7,"h":57.71,"l":57.54,"n":15,"o":57.54,"t":"2026-10-09T16:30:00Z","v":775,"vw":57.67},{"c":57.57,"h":57.62,"l":57.57,"n":14,"o":57.62,"t":"2026-10-09T16:45:00Z","v":826,"vw":57.583289},{"c":57.59,"h":57.59,"l":57.59,"n":5,"o":57.59,"t":"2026-10-09T17:00:00Z","v":112,"vw":57.59},{"c":57.72,"h":57.72,"l":57.65,"n":15,"o":57.65,"t":"2026-10-09T17:15:00Z","v":504,"vw":57.7025},{"c":57.695,"h":57.695,"l":57.695,"n":1,"o":57.695,"t":"2026-10-09T17:45:00Z","v":896,"vw":57.695},{"c":57.62,"h":57.695,"l":57.62,"n":10,"o":57.695,"t":"2026-10-09T18:00:00Z","v":1423,"vw":57.689643},{"c":57.695,"h":57.695,"l":57.695,"n":18,"o":57.695,"t":"2026-10-09T18:15:00Z","v":148,"vw":57.695},{"c":57.685,"h":57.685,"l":57.685,"n":7,"o":57.685,"t":"2026-10-09T18:30:00Z","v":144,"vw":57.685},{"c":57.78,"h":57.91,"l":57.74,"n":49,"o":57.74,"t":"2026-10-09T19:00:00Z","v":1488,"vw":57.797361},{"c":57.735,"h":57.735,"l":57.71,"n":4,"o":57.71,"t":"2026-10-09T19:15:00Z","v":1207,"vw":57.732742},{"c":57.68,"h":57.68,"l":57.68,"n":16,"o":57.68,"t":"2026-10-09T19:30:00Z","v":241,"vw":57.68},{"c":57.355,"h":57.59,"l":57.355,"n":36,"o":57.59,"t":"2026-10-09T19:45:00Z","v":553,"vw":57.511667},{"c":57.57,"h":57.57,"l":57.57,"n":8,"o":57.57,"t":"2026-10-09T20:00:00Z","v":2604,"vw":57.57},{"c":57.04,"h":57.675,"l":57.04,"n":73,"o":57.57,"t":"2026-10-12T13:30:00Z","v":3054,"vw":57.495454},{"c":57.19,"h":57.19,"l":56.97,"n":27,"o":57.03,"t":"2026-10-12T13:45:00Z","v":944,"vw":57.041667},{"c":57,"h":57,"l":56.955,"n":5,"o":56.96,"t":"2026-10-12T14:00:00Z","v":535,"vw":56.975655},{"c":57.3,"h":57.3,"l":57.3,"n":9,"o":57.3,"t":"2026-10-12T14:15:00Z","v":423,"vw":57.3},{"c":57.51,"h":57.51,"l":57.16,"n":4,"o":57.16,"t":"2026-10-12T14:45:00Z","v":355,"vw":57.301667},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-10-12T15:15:00Z","v":100,"vw":57.34},{"c":57.5,"h":57.5,"l":57.5,"n":11,"o":57.5,"t":"2026-10-12T15:45:00Z","v":254,"vw":57.5},{"c":57.4,"h":57.4,"l":57.32,"n":30,"o":57.34,"t":"2026-10-12T16:00:00Z","v":1604,"vw":57.377843},{"c":57.41,"h":57.5,"l":57.41,"n":16,"o":57.5,"t":"2026-10-12T16:45:00Z","v":518,"vw":57.455},{"c":57.3213,"h":57.3213,"l":57.3164,"n":4,"o":57.3164,"t":"2026-10-12T17:00:00Z","v":684,"vw":57.317118},{"c":57.3,"h":57.31,"l":57.3,"n":13,"o":57.31,"t":"2026-10-12T17:15:00Z","v":795,"vw":57.302793},{"c":57.35,"h":57.35,"l":57.35,"n":2,"o":57.35,"t":"2026-10-12T18:45:00Z","v":102,"vw":57.35},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-12T19:00:00Z","v":181,"vw":57.5},{"c":57.52,"h":57.605,"l":57.43,"n":255,"o":57.535,"t":"2026-10-12T19:45:00Z","v":6793,"vw":57.529189},{"c":57.45,"h":57.45,"l":57.45,"n":10,"o":57.45,"t":"2026-10-12T20:00:00Z","v":4622,"vw":57.45},{"c":57.825,"h":57.825,"l":57.45,"n":17,"o":57.45,"t":"2026-10-13T13:30:00Z","v":529,"vw":57.559012},{"c":57.76,"h":57.76,"l":57.76,"n":1,"o":57.76,"t":"2026-10-13T13:45:00Z","v":100,"vw":57.76},{"c":57.77,"h":57.9,"l":57.54,"n":17,"o":57.54,"t":"2026-10-13T14:00:00Z","v":385,"vw":57.737949},{"c":57.95,"h":57.95,"l":57.745,"n":32,"o":57.745,"t":"2026-10-13T14:15:00Z","v":1141,"vw":57.828571},{"c":57.89,"h":57.985,"l":57.89,"n":35,"o":57.91,"t":"2026-10-13T14:30:00Z","v":1925,"vw":57.931912},{"c":58.0825,"h":58.085,"l":58,"n":20,"o":58.085,"t":"2026-10-13T14:45:00Z","v":1366,"vw":58.068864},{"c":58.18,"h":58.18,"l":58.18,"n":18,"o":58.18,"t":"2026-10-13T15:00:00Z","v":626,"vw":58.18},{"c":58.25,"h":58.37,"l":58.25,"n":63,"o":58.25,"t":"2026-10-13T15:15:00Z","v":4385,"vw":58.326659},{"c":58.06,"h":58.275,"l":58.06,"n":98,"o":58.25,"t":"2026-10-13T15:30:00Z","v":4139,"vw":58.236118},{"c":57.8075,"h":57.8075,"l":57.8075,"n":4,"o":57.8075,"t":"2026-10-13T15:45:00Z","v":146,"vw":57.8075},{"c":57.92,"h":57.92,"l":57.92,"n":2,"o":57.92,"t":"2026-10-13T16:15:00Z","v":112,"vw":57.92},{"c":57.97,"h":57.97,"l":57.96,"n":13,"o":57.96,"t":"2026-10-13T16:30:00Z","v":351,"vw":57.965},{"c":57.8101,"h":57.96,"l":57.8101,"n":21,"o":57.96,"t":"2026-10-13T17:00:00Z","v":1056,"vw":57.86406},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-13T17:15:00Z","v":100,"vw":57.99},{"c":57.98,"h":57.98,"l":57.98,"n":9,"o":57.98,"t":"2026-10-13T17:30:00Z","v":200,"vw":57.98},{"c":58,"h":58,"l":57.915,"n":30,"o":57.915,"t":"2026-10-13T17:45:00Z","v":903,"vw":57.974445},{"c":58.165,"h":58.165,"l":58.165,"n":4,"o":58.165,"t":"2026-10-13T18:00:00Z","v":221,"vw":58.165},{"c":58.125,"h":58.125,"l":58.125,"n":1,"o":58.125,"t":"2026-10-13T18:15:00Z","v":200,"vw":58.125},{"c":57.8,"h":58.01,"l":57.8,"n":44,"o":57.96,"t":"2026-10-13T18:30:00Z","v":2092,"vw":57.845914},{"c":57.87,"h":57.88,"l":57.87,"n":2,"o":57.88,"t":"2026-10-13T19:00:00Z","v":200,"vw":57.875},{"c":57.76,"h":57.89,"l":57.76,"n":57,"o":57.89,"t":"2026-10-13T19:15:00Z","v":1322,"vw":57.82},{"c":57.665,"h":57.775,"l":57.665,"n":155,"o":57.715,"t":"2026-10-13T19:45:00Z","v":2216,"vw":57.710198},{"c":57.68,"h":57.68,"l":57.68,"n":10,"o":57.68,"t":"2026-10-13T20:00:00Z","v":6809,"vw":57.68},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-13T21:00:00Z","v":100,"vw":58},{"c":57.57,"h":57.57,"l":57.32,"n":21,"o":57.54,"t":"2026-10-14T13:30:00Z","v":738,"vw":57.515338},{"c":56.92,"h":57.255,"l":56.63,"n":106,"o":57.12,"t":"2026-10-14T13:45:00Z","v":6603,"vw":56.845994},{"c":56.92,"h":56.92,"l":56.64,"n":34,"o":56.77,"t":"2026-10-14T14:00:00Z","v":1301,"vw":56.752536},{"c":56.89,"h":56.89,"l":56.64,"n":97,"o":56.67,"t":"2026-10-14T14:15:00Z","v":3461,"vw":56.7125},{"c":56.5901,"h":56.81,"l":56.55,"n":57,"o":56.78,"t":"2026-10-14T14:30:00Z","v":6347,"vw":56.746615},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-14T14:45:00Z","v":500,"vw":56.68},{"c":56.5,"h":56.52,"l":56.5,"n":14,"o":56.52,"t":"2026-10-14T15:00:00Z","v":263,"vw":56.510338},{"c":56.57,"h":56.6,"l":56.57,"n":21,"o":56.59,"t":"2026-10-14T15:15:00Z","v":686,"vw":56.585385},{"c":56.33,"h":56.44,"l":56.18,"n":110,"o":56.44,"t":"2026-10-14T15:30:00Z","v":4751,"vw":56.260608},{"c":56.29,"h":56.29,"l":56.22,"n":7,"o":56.22,"t":"2026-10-14T15:45:00Z","v":408,"vw":56.255},{"c":56.39,"h":56.43,"l":56.39,"n":15,"o":56.43,"t":"2026-10-14T16:00:00Z","v":330,"vw":56.41},{"c":56.42,"h":56.54,"l":56.42,"n":15,"o":56.54,"t":"2026-10-14T16:15:00Z","v":656,"vw":56.462857},{"c":56.57,"h":56.57,"l":56.56,"n":20,"o":56.56,"t":"2026-10-14T16:30:00Z","v":298,"vw":56.565},{"c":56.34,"h":56.505,"l":56.34,"n":54,"o":56.44,"t":"2026-10-14T16:45:00Z","v":3028,"vw":56.404836},{"c":56.065,"h":56.16,"l":55.98,"n":64,"o":56.16,"t":"2026-10-14T17:00:00Z","v":2624,"vw":56.026249},{"c":56.11,"h":56.11,"l":55.8401,"n":22,"o":55.8401,"t":"2026-10-14T17:15:00Z","v":1206,"vw":56.022686},{"c":55.98,"h":55.99,"l":55.98,"n":16,"o":55.99,"t":"2026-10-14T17:30:00Z","v":576,"vw":55.983333},{"c":56.05,"h":56.05,"l":56,"n":25,"o":56,"t":"2026-10-14T17:45:00Z","v":659,"vw":56.025},{"c":56.01,"h":56.01,"l":55.97,"n":13,"o":55.97,"t":"2026-10-14T18:00:00Z","v":471,"vw":55.993333},{"c":55.96,"h":56.03,"l":55.82,"n":84,"o":55.87,"t":"2026-10-14T18:15:00Z","v":2680,"vw":55.968864},{"c":55.9,"h":55.9,"l":55.9,"n":9,"o":55.9,"t":"2026-10-14T18:30:00Z","v":170,"vw":55.9},{"c":56.02,"h":56.07,"l":55.84,"n":33,"o":55.84,"t":"2026-10-14T18:45:00Z","v":1017,"vw":56.02},{"c":56.06,"h":56.08,"l":55.9,"n":47,"o":55.9,"t":"2026-10-14T19:00:00Z","v":1317,"vw":56.00072},{"c":55.66,"h":55.8426,"l":55.66,"n":63,"o":55.8,"t":"2026-10-14T19:15:00Z","v":1845,"vw":55.753912},{"c":55.34,"h":55.6,"l":55.34,"n":140,"o":55.59,"t":"2026-10-14T19:30:00Z","v":5310,"vw":55.504069},{"c":55.215,"h":55.37,"l":55.01,"n":450,"o":55.27,"t":"2026-10-14T19:45:00Z","v":13007,"vw":55.11687},{"c":55.09,"h":55.09,"l":55.09,"n":16,"o":55.09,"t":"2026-10-14T20:00:00Z","v":9527,"vw":55.09},{"c":55.295,"h":55.5,"l":55.295,"n":17,"o":55.5,"t":"2026-10-15T13:30:00Z","v":989,"vw":55.478512},{"c":55.58,"h":55.66,"l":55.58,"n":19,"o":55.66,"t":"2026-10-15T14:00:00Z","v":727,"vw":55.644},{"c":55.31,"h":55.5479,"l":55.31,"n":7,"o":55.5479,"t":"2026-10-15T14:15:00Z","v":508,"vw":55.45916},{"c":55.48,"h":55.55,"l":55.47,"n":37,"o":55.55,"t":"2026-10-15T14:30:00Z","v":1695,"vw":55.499124},{"c":55.28,"h":55.375,"l":55.22,"n":92,"o":55.375,"t":"2026-10-15T14:45:00Z","v":3137,"vw":55.293956},{"c":55.38,"h":55.44,"l":55.37,"n":27,"o":55.44,"t":"2026-10-15T15:00:00Z","v":921,"vw":55.402},{"c":55.29,"h":55.29,"l":55.21,"n":21,"o":55.24,"t":"2026-10-15T15:30:00Z","v":886,"vw":55.247143},{"c":55.4,"h":55.4,"l":55.4,"n":9,"o":55.4,"t":"2026-10-15T15:45:00Z","v":381,"vw":55.4},{"c":55.05,"h":55.26,"l":55.05,"n":59,"o":55.26,"t":"2026-10-15T16:00:00Z","v":4931,"vw":55.133382},{"c":55.095,"h":55.095,"l":55.05,"n":9,"o":55.05,"t":"2026-10-15T16:15:00Z","v":503,"vw":55.06125},{"c":55.21,"h":55.26,"l":55.19,"n":24,"o":55.19,"t":"2026-10-15T16:30:00Z","v":1069,"vw":55.219167},{"c":55.36,"h":55.36,"l":55.36,"n":36,"o":55.36,"t":"2026-10-15T17:00:00Z","v":612,"vw":55.36},{"c":55.36,"h":55.38,"l":55.36,"n":12,"o":55.38,"t":"2026-10-15T17:15:00Z","v":260,"vw":55.37},{"c":55.14,"h":55.23,"l":55.14,"n":31,"o":55.23,"t":"2026-10-15T17:45:00Z","v":801,"vw":55.184},{"c":55.165,"h":55.165,"l":55.165,"n":3,"o":55.165,"t":"2026-10-15T18:00:00Z","v":102,"vw":55.165},{"c":55.1,"h":55.125,"l":55,"n":77,"o":55.125,"t":"2026-10-15T18:15:00Z","v":3457,"vw":55.051158},{"c":55.05,"h":55.08,"l":55.05,"n":14,"o":55.05,"t":"2026-10-15T18:30:00Z","v":472,"vw":55.058955},{"c":54.89,"h":54.975,"l":54.885,"n":66,"o":54.975,"t":"2026-10-15T18:45:00Z","v":3415,"vw":54.930352},{"c":54.84,"h":54.965,"l":54.81,"n":180,"o":54.872,"t":"2026-10-15T19:00:00Z","v":8079,"vw":54.844817},{"c":54.58,"h":54.86,"l":54.58,"n":415,"o":54.86,"t":"2026-10-15T19:15:00Z","v":19371,"vw":54.654843},{"c":54.78,"h":54.93,"l":54.56,"n":224,"o":54.56,"t":"2026-10-15T19:30:00Z","v":9903,"vw":54.640658},{"c":54.65,"h":54.771,"l":54.53,"n":223,"o":54.75,"t":"2026-10-15T19:45:00Z","v":6221,"vw":54.665516},{"c":54.66,"h":54.66,"l":54.66,"n":12,"o":54.66,"t":"2026-10-15T20:00:00Z","v":4617,"vw":54.66},{"c":54.3,"h":55.36,"l":54.295,"n":129,"o":54.31,"t":"2026-10-16T13:30:00Z","v":8110,"vw":54.509569},{"c":54.2719,"h":54.4301,"l":54.26,"n":64,"o":54.355,"t":"2026-10-16T13:45:00Z","v":6479,"vw":54.319827},{"c":54.575,"h":54.575,"l":54.295,"n":85,"o":54.295,"t":"2026-10-16T14:00:00Z","v":5247,"vw":54.406251},{"c":54.83,"h":54.83,"l":54.255,"n":39,"o":54.345,"t":"2026-10-16T14:15:00Z","v":4437,"vw":54.333599},{"c":54.53,"h":54.53,"l":54.35,"n":28,"o":54.35,"t":"2026-10-16T14:30:00Z","v":1289,"vw":54.434859},{"c":54.7699,"h":54.7699,"l":54.7699,"n":3,"o":54.7699,"t":"2026-10-16T14:45:00Z","v":111,"vw":54.7699},{"c":54.42,"h":54.57,"l":54.41,"n":15,"o":54.41,"t":"2026-10-16T15:00:00Z","v":734,"vw":54.478},{"c":54.375,"h":54.45,"l":54.375,"n":16,"o":54.45,"t":"2026-10-16T15:15:00Z","v":1994,"vw":54.41678},{"c":54.33,"h":54.51,"l":54.29,"n":46,"o":54.5,"t":"2026-10-16T15:30:00Z","v":3297,"vw":54.3728},{"c":54.19,"h":54.35,"l":54.19,"n":10,"o":54.35,"t":"2026-10-16T15:45:00Z","v":2360,"vw":54.227745},{"c":54.3,"h":54.3,"l":54.18,"n":42,"o":54.3,"t":"2026-10-16T16:00:00Z","v":1626,"vw":54.265183},{"c":54.33,"h":54.65,"l":54.32,"n":60,"o":54.43,"t":"2026-10-16T16:15:00Z","v":3159,"vw":54.583512},{"c":54.3,"h":54.36,"l":54.25,"n":31,"o":54.3091,"t":"2026-10-16T16:30:00Z","v":2453,"vw":54.311957},{"c":54.255,"h":54.315,"l":54.255,"n":42,"o":54.315,"t":"2026-10-16T17:00:00Z","v":1242,"vw":54.265112},{"c":54.2622,"h":54.3,"l":54.25,"n":29,"o":54.25,"t":"2026-10-16T17:15:00Z","v":1788,"vw":54.264255},{"c":54.125,"h":54.125,"l":54.065,"n":21,"o":54.07,"t":"2026-10-16T17:30:00Z","v":1209,"vw":54.082027},{"c":54.01,"h":54.16,"l":54.01,"n":77,"o":54.0889,"t":"2026-10-16T17:45:00Z","v":5518,"vw":54.082202},{"c":54.3,"h":54.3,"l":54.09,"n":13,"o":54.09,"t":"2026-10-16T18:00:00Z","v":863,"vw":54.155218},{"c":54.16,"h":54.29,"l":54.04,"n":75,"o":54.04,"t":"2026-10-16T18:15:00Z","v":3867,"vw":54.194893},{"c":54.09,"h":54.09,"l":54.09,"n":8,"o":54.09,"t":"2026-10-16T18:30:00Z","v":235,"vw":54.09},{"c":54.19,"h":54.19,"l":54.19,"n":1,"o":54.19,"t":"2026-10-16T18:45:00Z","v":100,"vw":54.19},{"c":54.275,"h":54.275,"l":54.275,"n":7,"o":54.275,"t":"2026-10-16T19:00:00Z","v":269,"vw":54.275},{"c":54.235,"h":54.31,"l":54.235,"n":53,"o":54.29,"t":"2026-10-16T19:15:00Z","v":3386,"vw":54.253698},{"c":54.17,"h":54.29,"l":54.05,"n":104,"o":54.29,"t":"2026-10-16T19:30:00Z","v":2963,"vw":54.140714},{"c":54.12,"h":54.34,"l":53.95,"n":156,"o":54.18,"t":"2026-10-16T19:45:00Z","v":7912,"vw":54.069971},{"c":54,"h":54,"l":54,"n":7,"o":54,"t":"2026-10-16T20:00:00Z","v":4940,"vw":54},{"c":53.96,"h":54.1,"l":53.83,"n":38,"o":53.83,"t":"2026-10-19T13:30:00Z","v":952,"vw":53.966786},{"c":54.1486,"h":54.4936,"l":54.1486,"n":9,"o":54.284,"t":"2026-10-19T13:45:00Z","v":446,"vw":54.269634},{"c":54.64,"h":54.64,"l":54.64,"n":8,"o":54.64,"t":"2026-10-19T14:00:00Z","v":307,"vw":54.64},{"c":54,"h":54.31,"l":53.98,"n":15,"o":54.05,"t":"2026-10-19T14:15:00Z","v":705,"vw":54.060328},{"c":54.66,"h":54.66,"l":54.63,"n":46,"o":54.63,"t":"2026-10-19T15:00:00Z","v":1173,"vw":54.64552},{"c":54.58,"h":54.58,"l":54.58,"n":15,"o":54.58,"t":"2026-10-19T15:15:00Z","v":516,"vw":54.58},{"c":54.59,"h":54.69,"l":54.59,"n":13,"o":54.68,"t":"2026-10-19T16:15:00Z","v":831,"vw":54.668571},{"c":54.5601,"h":54.685,"l":54.46,"n":52,"o":54.685,"t":"2026-10-19T16:30:00Z","v":6480,"vw":54.533408},{"c":54.4,"h":54.61,"l":54.4,"n":9,"o":54.61,"t":"2026-10-19T16:45:00Z","v":461,"vw":54.512552},{"c":54.4,"h":54.4,"l":54.4,"n":5,"o":54.4,"t":"2026-10-19T17:15:00Z","v":595,"vw":54.4},{"c":54.44,"h":54.44,"l":54.44,"n":9,"o":54.44,"t":"2026-10-19T18:15:00Z","v":206,"vw":54.44},{"c":54.6,"h":54.63,"l":54.6,"n":31,"o":54.61,"t":"2026-10-19T18:30:00Z","v":560,"vw":54.613333},{"c":54.52,"h":54.53,"l":54.49,"n":19,"o":54.53,"t":"2026-10-19T19:15:00Z","v":1109,"vw":54.519899},{"c":54.475,"h":54.475,"l":54.475,"n":4,"o":54.475,"t":"2026-10-19T19:30:00Z","v":115,"vw":54.475},{"c":54.59,"h":54.7294,"l":54.545,"n":120,"o":54.65,"t":"2026-10-19T19:45:00Z","v":5314,"vw":54.612589},{"c":54.6,"h":54.6,"l":54.6,"n":12,"o":54.6,"t":"2026-10-19T20:00:00Z","v":3141,"vw":54.6},{"c":55.22,"h":55.22,"l":55.035,"n":22,"o":55.035,"t":"2026-10-20T14:15:00Z","v":351,"vw":55.138406},{"c":55.33,"h":55.37,"l":55.33,"n":18,"o":55.37,"t":"2026-10-20T14:30:00Z","v":552,"vw":55.3475},{"c":55.04,"h":55.17,"l":55.04,"n":20,"o":55.17,"t":"2026-10-20T15:00:00Z","v":824,"vw":55.07636},{"c":55.09,"h":55.09,"l":55.09,"n":4,"o":55.09,"t":"2026-10-20T15:45:00Z","v":118,"vw":55.09},{"c":55.09,"h":55.15,"l":55.025,"n":40,"o":55.05,"t":"2026-10-20T16:00:00Z","v":1002,"vw":55.081},{"c":55.06,"h":55.06,"l":55.06,"n":9,"o":55.06,"t":"2026-10-20T16:15:00Z","v":187,"vw":55.06},{"c":55.26,"h":55.26,"l":55.17,"n":25,"o":55.17,"t":"2026-10-20T16:30:00Z","v":645,"vw":55.2275},{"c":55.18,"h":55.5,"l":55.18,"n":26,"o":55.5,"t":"2026-10-20T16:45:00Z","v":1795,"vw":55.396529},{"c":55.26,"h":55.26,"l":55.1401,"n":24,"o":55.21,"t":"2026-10-20T17:15:00Z","v":4850,"vw":55.167949},{"c":55.19,"h":55.19,"l":55.14,"n":2,"o":55.14,"t":"2026-10-20T17:30:00Z","v":200,"vw":55.165},{"c":55.21,"h":55.21,"l":55.21,"n":4,"o":55.21,"t":"2026-10-20T17:45:00Z","v":130,"vw":55.21},{"c":55.37,"h":55.38,"l":55.19,"n":37,"o":55.19,"t":"2026-10-20T18:00:00Z","v":4083,"vw":55.293844},{"c":55.15,"h":55.28,"l":55.15,"n":25,"o":55.26,"t":"2026-10-20T18:30:00Z","v":732,"vw":55.234},{"c":55,"h":55.175,"l":55,"n":4,"o":55.175,"t":"2026-10-20T19:00:00Z","v":721,"vw":55.150694},{"c":55,"h":55.1209,"l":54.99,"n":34,"o":55.1209,"t":"2026-10-20T19:15:00Z","v":670,"vw":55.038272},{"c":55.13,"h":55.13,"l":55.06,"n":28,"o":55.06,"t":"2026-10-20T19:30:00Z","v":1440,"vw":55.067},{"c":55.21,"h":55.32,"l":55.18,"n":127,"o":55.215,"t":"2026-10-20T19:45:00Z","v":3513,"vw":55.263816},{"c":55.17,"h":55.17,"l":55.17,"n":8,"o":55.17,"t":"2026-10-20T20:00:00Z","v":4010,"vw":55.17},{"c":55.43,"h":55.45,"l":55.32,"n":54,"o":55.32,"t":"2026-10-21T13:30:00Z","v":3216,"vw":55.39648},{"c":55.34,"h":55.37,"l":55.34,"n":16,"o":55.37,"t":"2026-10-21T13:45:00Z","v":357,"vw":55.355},{"c":55.29,"h":55.29,"l":55.0034,"n":3,"o":55.0034,"t":"2026-10-21T14:30:00Z","v":501,"vw":55.1467},{"c":55.27,"h":55.27,"l":55.27,"n":1,"o":55.27,"t":"2026-10-21T14:45:00Z","v":100,"vw":55.27},{"c":55.05,"h":55.13,"l":55.05,"n":9,"o":55.13,"t":"2026-10-21T15:00:00Z","v":344,"vw":55.09},{"c":54.96,"h":54.96,"l":54.84,"n":8,"o":54.84,"t":"2026-10-21T15:45:00Z","v":2149,"vw":54.953899},{"c":54.92,"h":55.01,"l":54.8,"n":23,"o":55.01,"t":"2026-10-21T16:00:00Z","v":721,"vw":54.9125},{"c":54.8486,"h":54.945,"l":54.84,"n":16,"o":54.84,"t":"2026-10-21T16:15:00Z","v":633,"vw":54.8909},{"c":55.06,"h":55.14,"l":55.04,"n":55,"o":55.04,"t":"2026-10-21T16:30:00Z","v":2419,"vw":55.067111},{"c":55.16,"h":55.16,"l":55.16,"n":7,"o":55.16,"t":"2026-10-21T17:00:00Z","v":130,"vw":55.16},{"c":55.065,"h":55.065,"l":55.065,"n":1,"o":55.065,"t":"2026-10-21T17:15:00Z","v":100,"vw":55.065},{"c":55.07,"h":55.07,"l":55.065,"n":16,"o":55.065,"t":"2026-10-21T17:30:00Z","v":827,"vw":55.068756},{"c":55.2,"h":55.2,"l":55.055,"n":63,"o":55.055,"t":"2026-10-21T17:45:00Z","v":2033,"vw":55.123975},{"c":55.155,"h":55.2,"l":55.155,"n":33,"o":55.2,"t":"2026-10-21T18:00:00Z","v":1094,"vw":55.185156},{"c":55.23,"h":55.28,"l":55.155,"n":81,"o":55.155,"t":"2026-10-21T18:15:00Z","v":2915,"vw":55.216287},{"c":55.41,"h":55.41,"l":55.23,"n":36,"o":55.23,"t":"2026-10-21T18:30:00Z","v":744,"vw":55.29},{"c":55.14,"h":55.35,"l":55.14,"n":47,"o":55.35,"t":"2026-10-21T18:45:00Z","v":2504,"vw":55.285515},{"c":55.27,"h":55.27,"l":55.27,"n":26,"o":55.27,"t":"2026-10-21T19:15:00Z","v":724,"vw":55.27},{"c":55.15,"h":55.305,"l":55.15,"n":45,"o":55.305,"t":"2026-10-21T19:30:00Z","v":3418,"vw":55.233333},{"c":55.2,"h":55.2,"l":55.15,"n":185,"o":55.17,"t":"2026-10-21T19:45:00Z","v":2886,"vw":55.172353},{"c":55.12,"h":55.12,"l":55.12,"n":8,"o":55.12,"t":"2026-10-21T20:00:00Z","v":4338,"vw":55.12},{"c":55.33,"h":55.33,"l":55.08,"n":21,"o":55.08,"t":"2026-10-22T13:30:00Z","v":819,"vw":55.126729},{"c":55.32,"h":55.525,"l":55.32,"n":10,"o":55.525,"t":"2026-10-22T13:45:00Z","v":440,"vw":55.425},{"c":55.16,"h":55.23,"l":55.16,"n":11,"o":55.23,"t":"2026-10-22T14:00:00Z","v":312,"vw":55.191818},{"c":55.02,"h":55.02,"l":55.02,"n":4,"o":55.02,"t":"2026-10-22T14:15:00Z","v":131,"vw":55.02},{"c":54.97,"h":54.97,"l":54.97,"n":19,"o":54.97,"t":"2026-10-22T14:30:00Z","v":480,"vw":54.97},{"c":54.74,"h":54.945,"l":54.74,"n":15,"o":54.945,"t":"2026-10-22T15:00:00Z","v":1161,"vw":54.925155},{"c":55.2706,"h":55.2706,"l":55.21,"n":20,"o":55.21,"t":"2026-10-22T15:15:00Z","v":403,"vw":55.242282},{"c":54.92,"h":55.025,"l":54.63,"n":57,"o":54.88,"t":"2026-10-22T15:30:00Z","v":4905,"vw":54.730656},{"c":54.7704,"h":54.93,"l":54.7704,"n":17,"o":54.93,"t":"2026-10-22T15:45:00Z","v":5426,"vw":54.895545},{"c":54.695,"h":54.895,"l":54.695,"n":21,"o":54.895,"t":"2026-10-22T16:00:00Z","v":393,"vw":54.767464},{"c":54.775,"h":54.775,"l":54.775,"n":19,"o":54.775,"t":"2026-10-22T16:30:00Z","v":382,"vw":54.775},{"c":54.81,"h":54.83,"l":54.81,"n":21,"o":54.83,"t":"2026-10-22T16:45:00Z","v":500,"vw":54.822461},{"c":54.8,"h":54.8,"l":54.8,"n":17,"o":54.8,"t":"2026-10-22T18:00:00Z","v":253,"vw":54.8},{"c":54.74,"h":54.74,"l":54.74,"n":13,"o":54.74,"t":"2026-10-22T18:30:00Z","v":207,"vw":54.74},{"c":54.85,"h":54.86,"l":54.84,"n":36,"o":54.84,"t":"2026-10-22T18:45:00Z","v":955,"vw":54.849525},{"c":54.76,"h":54.81,"l":54.76,"n":11,"o":54.81,"t":"2026-10-22T19:00:00Z","v":310,"vw":54.785},{"c":54.81,"h":54.93,"l":54.6668,"n":25,"o":54.6668,"t":"2026-10-22T19:15:00Z","v":685,"vw":54.773847},{"c":54.73,"h":54.825,"l":54.73,"n":43,"o":54.825,"t":"2026-10-22T19:45:00Z","v":856,"vw":54.783125},{"c":54.69,"h":54.69,"l":54.69,"n":12,"o":54.69,"t":"2026-10-22T20:00:00Z","v":4045,"vw":54.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7197724937488867,"strike":64.42359569147989,"iv":0.5364963589023973,"gamma":0.03604963525306805,"theta":-0.0374688799912678,"vega":0.03524128876508584,"rho":0.00564674245507281,"breakevenPct":19.1138566195443},{"delta":0.2,"premium":1.3694881109349955,"strike":69.95309030582975,"iv":0.8924918075303943,"gamma":0.02048667931940309,"theta":-0.06780497998035256,"vega":0.043042899721443144,"rho":0.007412805205819484,"breakevenPct":30.412467392146183},{"delta":0.25,"premium":1.375,"strike":64.35849666382343,"iv":0.6926442939796942,"gamma":0.032788086563008516,"theta":-0.05829880990020964,"vega":0.04796407794663262,"rho":0.009480437694516449,"breakevenPct":20.192899367020356},{"delta":0.3,"premium":1.375,"strike":62.470941870797326,"iv":0.6002190632455888,"gamma":0.048441961802417846,"theta":-0.0521070370280415,"vega":0.05069419534343927,"rho":0.011536829198506642,"breakevenPct":16.74152837958919},{"delta":0.35,"premium":1.375,"strike":60.58338707777122,"iv":0.5077938325114836,"gamma":0.06409583704182717,"theta":-0.04591526415587337,"vega":0.05342431274024592,"rho":0.013593220702496835,"breakevenPct":13.290157392158024},{"delta":0.4,"premium":1.375,"strike":58.695832284745116,"iv":0.41536860177737817,"gamma":0.07974971228123652,"theta":-0.03972349128370521,"vega":0.056154430137052576,"rho":0.01564961220648703,"breakevenPct":9.838786404726854},{"delta":0.45,"premium":1.375,"strike":56.80827749171901,"iv":0.3229433710432729,"gamma":0.09540358752064586,"theta":-0.033531718411537084,"vega":0.05888454753385923,"rho":0.01770600371047722,"breakevenPct":6.3874154172956885},{"delta":0.5,"premium":1.4033462657613966,"strike":54.96605237633366,"iv":0.2355657613967022,"gamma":0.10994713870029098,"theta":-0.027641416100872937,"vega":0.061368962172647916,"rho":0.01974812408654926,"breakevenPct":3.0707599965168324},{"delta":0.55,"premium":2.0782573553184616,"strike":54.1577756223731,"iv":0.26332198512770777,"gamma":0.09916472680245715,"theta":-0.028627513740704817,"vega":0.05824901390236017,"rho":0.02146472683058345,"breakevenPct":2.8269025008073934},{"delta":0.6,"premium":2.7531684448755254,"strike":53.349498868412546,"iv":0.2910782088587132,"gamma":0.08838231490462335,"theta":-0.029613611380536694,"vega":0.05512906563207243,"rho":0.023181329574617635,"breakevenPct":2.5830450050979543},{"delta":0.65,"premium":3.42807953443259,"strike":52.54122211445199,"iv":0.3188344325897187,"gamma":0.07759990300678953,"theta":-0.030599709020368574,"vega":0.05200911736178468,"rho":0.02489793231865182,"breakevenPct":2.3391875093885153},{"delta":0.7,"premium":4.102990623989653,"strike":51.732945360491435,"iv":0.34659065632072417,"gamma":0.06681749110895573,"theta":-0.03158580666020045,"vega":0.04888916909149693,"rho":0.026614535062686007,"breakevenPct":2.0953300136790767},{"delta":0.75,"premium":4.7779017135467186,"strike":50.92466860653088,"iv":0.37434688005172967,"gamma":0.0560350792111219,"theta":-0.03257190430003233,"vega":0.04576922082120918,"rho":0.028331137806720197,"breakevenPct":1.8514725179696372},{"delta":0.8,"premium":5.452812803103783,"strike":50.11639185257032,"iv":0.4021031037827352,"gamma":0.04525266731328807,"theta":-0.03355800193986421,"vega":0.042649272550921435,"rho":0.030047740550754383,"breakevenPct":1.6076150222601981},{"delta":0.85,"premium":7.0465034965034965,"strike":48.33721833721834,"iv":0.4319728826728827,"gamma":0.03475423465423466,"theta":-0.029343512043512047,"vega":0.03458445998445999,"rho":0.031027940812203204,"breakevenPct":1.2684619376884865},{"delta":0.9,"premium":8.794755244755248,"strike":46.39471639471639,"iv":0.46219821289821295,"gamma":0.024303574203574194,"theta":-0.024254156954156947,"vega":0.02568780108780108,"rho":0.031884260282189075,"breakevenPct":0.9132778194763918}],"put":[{"delta":0.1,"premium":1.3010390507022416,"strike":35.06927004681611,"iv":1.4843610005695882,"gamma":0.007698481847690088,"theta":-0.06851348009925498,"vega":0.026983824600296056,"rho":-0.0054304326475697355,"breakevenPct":38.25520022652429},{"delta":0.15,"premium":0.9849440646528662,"strike":44.72795073148041,"iv":0.7935673625557763,"gamma":0.02734687754174702,"theta":-0.04570295086248546,"vega":0.035717286378727564,"rho":-0.0075163603992688,"breakevenPct":20.0164442003519},{"delta":0.2,"premium":0.6222464467533673,"strike":50.42497909854922,"iv":0.35712391793275444,"gamma":0.05111057794545313,"theta":-0.023548704626810364,"vega":0.04106503731962643,"rho":-0.00958867126134684,"breakevenPct":8.936308919736959},{"delta":0.25,"premium":0.7499563898152117,"strike":51.17621405773654,"iv":0.33393444043969134,"gamma":0.06238962918593702,"theta":-0.022933153784969584,"vega":0.044420532012627016,"rho":-0.011932919599843113,"breakevenPct":7.79620100946913},{"delta":0.3,"premium":0.8776663328770562,"strike":51.92744901692386,"iv":0.3107449629466282,"gamma":0.0736686804264209,"theta":-0.0223176029431288,"vega":0.0477760267056276,"rho":-0.014277167938339387,"breakevenPct":6.656093099201302},{"delta":0.35,"premium":1.0053762759389007,"strike":52.67868397611118,"iv":0.2875554854535651,"gamma":0.0849477316669048,"theta":-0.02170205210128802,"vega":0.051131521398628185,"rho":-0.016621416276835662,"breakevenPct":5.515985188933472},{"delta":0.4,"premium":1.1330862190007451,"strike":53.4299189352985,"iv":0.2643660079605019,"gamma":0.0962267829073887,"theta":-0.021086501259447235,"vega":0.05448701609162878,"rho":-0.01896566461533194,"breakevenPct":4.375877278665642},{"delta":0.45,"premium":1.2607961620625896,"strike":54.181153894485824,"iv":0.24117653046743878,"gamma":0.10750583414787258,"theta":-0.020470950417606455,"vega":0.05784251078462936,"rho":-0.021309912953828215,"breakevenPct":3.235769368397813},{"delta":0.5,"premium":1.388506105124434,"strike":54.932388853673146,"iv":0.21798705297437568,"gamma":0.11878488538835646,"theta":-0.01985539957576567,"vega":0.06119800547762995,"rho":-0.023654161292324487,"breakevenPct":2.0956614581299844},{"delta":0.55,"premium":2.2870181657066917,"strike":56.00797518830306,"iv":0.2287214443952149,"gamma":0.10949849357554274,"theta":-0.017985644661054494,"vega":0.05675243686309259,"rho":-0.026466023583156046,"breakevenPct":1.8124308494172552},{"delta":0.6,"premium":3.2617634027470093,"strike":57.11564023039433,"iv":0.24281094373061587,"gamma":0.09817815684536996,"theta":-0.01599184758529021,"vega":0.05153533451484271,"rho":-0.029324133407735042,"breakevenPct":1.613946347451733},{"delta":0.65,"premium":4.2365086397873295,"strike":58.223305272485604,"iv":0.2569004430660169,"gamma":0.08685782011519716,"theta":-0.013998050509525916,"vega":0.04631823216659281,"rho":-0.03218224323231404,"breakevenPct":1.41546184548621},{"delta":0.7,"premium":5.211253876827646,"strike":59.330970314576874,"iv":0.2709899424014178,"gamma":0.07553748338502438,"theta":-0.01200425343376163,"vega":0.041101129818342935,"rho":-0.03504035305689304,"breakevenPct":1.2169773435206879},{"delta":0.75,"premium":6.185999113867966,"strike":60.438635356668144,"iv":0.2850794417368188,"gamma":0.06421714665485156,"theta":-0.010010456357997341,"vega":0.03588402747009303,"rho":-0.03789846288147204,"breakevenPct":1.0184928415551653},{"delta":0.8,"premium":7.160744350908287,"strike":61.54630039875941,"iv":0.2991689410722198,"gamma":0.05289680992467877,"theta":-0.00801665928223305,"vega":0.030666925121843144,"rho":-0.04075657270605104,"breakevenPct":0.8200083395896425},{"delta":0.85,"premium":8.135489587948603,"strike":62.65396544085068,"iv":0.31325844040762074,"gamma":0.04157647319450598,"theta":-0.006022862206468763,"vega":0.025449822773593256,"rho":-0.04361468253063004,"breakevenPct":0.6215238376241203},{"delta":0.9,"premium":9.110234824988924,"strike":63.76163048294196,"iv":0.32734793974302173,"gamma":0.030256136464333172,"theta":-0.004029065130704473,"vega":0.020232720425343367,"rho":-0.04647279235520904,"breakevenPct":0.4230393356585975}]},"raw":{"call":[{"delta":0.15,"premium":0.7197724937488867,"strike":64.42359569147989,"iv":0.5364963589023973,"gamma":0.03604963525306805,"theta":-0.0374688799912678,"vega":0.03524128876508584,"rho":0.00564674245507281,"breakevenPct":19.1138566195443},{"delta":0.2,"premium":1.3694881109349955,"strike":69.95309030582975,"iv":0.8924918075303943,"gamma":0.02048667931940309,"theta":-0.06780497998035256,"vega":0.043042899721443144,"rho":0.007412805205819484,"breakevenPct":30.412467392146183},{"delta":0.25,"premium":1.375,"strike":64.35849666382343,"iv":0.6926442939796942,"gamma":0.032788086563008516,"theta":-0.05829880990020964,"vega":0.04796407794663262,"rho":0.009480437694516449,"breakevenPct":20.192899367020356},{"delta":0.3,"premium":1.375,"strike":62.470941870797326,"iv":0.6002190632455888,"gamma":0.048441961802417846,"theta":-0.0521070370280415,"vega":0.05069419534343927,"rho":0.011536829198506642,"breakevenPct":16.74152837958919},{"delta":0.35,"premium":1.375,"strike":60.58338707777122,"iv":0.5077938325114836,"gamma":0.06409583704182717,"theta":-0.04591526415587337,"vega":0.05342431274024592,"rho":0.013593220702496835,"breakevenPct":13.290157392158024},{"delta":0.4,"premium":1.375,"strike":58.695832284745116,"iv":0.41536860177737817,"gamma":0.07974971228123652,"theta":-0.03972349128370521,"vega":0.056154430137052576,"rho":0.01564961220648703,"breakevenPct":9.838786404726854},{"delta":0.45,"premium":1.375,"strike":56.80827749171901,"iv":0.3229433710432729,"gamma":0.09540358752064586,"theta":-0.033531718411537084,"vega":0.05888454753385923,"rho":0.01770600371047722,"breakevenPct":6.3874154172956885},{"delta":0.5,"premium":1.4033462657613966,"strike":54.96605237633366,"iv":0.2355657613967022,"gamma":0.10994713870029098,"theta":-0.027641416100872937,"vega":0.061368962172647916,"rho":0.01974812408654926,"breakevenPct":3.0707599965168324},{"delta":0.55,"premium":2.0782573553184616,"strike":54.1577756223731,"iv":0.26332198512770777,"gamma":0.09916472680245715,"theta":-0.028627513740704817,"vega":0.05824901390236017,"rho":0.02146472683058345,"breakevenPct":2.8269025008073934},{"delta":0.6,"premium":2.7531684448755254,"strike":53.349498868412546,"iv":0.2910782088587132,"gamma":0.08838231490462335,"theta":-0.029613611380536694,"vega":0.05512906563207243,"rho":0.023181329574617635,"breakevenPct":2.5830450050979543},{"delta":0.65,"premium":3.42807953443259,"strike":52.54122211445199,"iv":0.3188344325897187,"gamma":0.07759990300678953,"theta":-0.030599709020368574,"vega":0.05200911736178468,"rho":0.02489793231865182,"breakevenPct":2.3391875093885153},{"delta":0.7,"premium":4.102990623989653,"strike":51.732945360491435,"iv":0.34659065632072417,"gamma":0.06681749110895573,"theta":-0.03158580666020045,"vega":0.04888916909149693,"rho":0.026614535062686007,"breakevenPct":2.0953300136790767},{"delta":0.75,"premium":4.7779017135467186,"strike":50.92466860653088,"iv":0.37434688005172967,"gamma":0.0560350792111219,"theta":-0.03257190430003233,"vega":0.04576922082120918,"rho":0.028331137806720197,"breakevenPct":1.8514725179696372},{"delta":0.8,"premium":5.452812803103783,"strike":50.11639185257032,"iv":0.4021031037827352,"gamma":0.04525266731328807,"theta":-0.03355800193986421,"vega":0.042649272550921435,"rho":0.030047740550754383,"breakevenPct":1.6076150222601981},{"delta":0.85,"premium":7.0465034965034965,"strike":48.33721833721834,"iv":0.4319728826728827,"gamma":0.03475423465423466,"theta":-0.029343512043512047,"vega":0.03458445998445999,"rho":0.031027940812203204,"breakevenPct":1.2684619376884865},{"delta":0.9,"premium":8.794755244755248,"strike":46.39471639471639,"iv":0.46219821289821295,"gamma":0.024303574203574194,"theta":-0.024254156954156947,"vega":0.02568780108780108,"rho":0.031884260282189075,"breakevenPct":0.9132778194763918}],"put":[{"delta":0.1,"premium":1.3010390507022416,"strike":35.06927004681611,"iv":1.4843610005695882,"gamma":0.007698481847690088,"theta":-0.06851348009925498,"vega":0.026983824600296056,"rho":-0.0054304326475697355,"breakevenPct":38.25520022652429},{"delta":0.15,"premium":0.9849440646528662,"strike":44.72795073148041,"iv":0.7935673625557763,"gamma":0.02734687754174702,"theta":-0.04570295086248546,"vega":0.035717286378727564,"rho":-0.0075163603992688,"breakevenPct":20.0164442003519},{"delta":0.2,"premium":0.6222464467533673,"strike":50.42497909854922,"iv":0.35712391793275444,"gamma":0.05111057794545313,"theta":-0.023548704626810364,"vega":0.04106503731962643,"rho":-0.00958867126134684,"breakevenPct":8.936308919736959},{"delta":0.25,"premium":0.7499563898152117,"strike":51.17621405773654,"iv":0.33393444043969134,"gamma":0.06238962918593702,"theta":-0.022933153784969584,"vega":0.044420532012627016,"rho":-0.011932919599843113,"breakevenPct":7.79620100946913},{"delta":0.3,"premium":0.8776663328770562,"strike":51.92744901692386,"iv":0.3107449629466282,"gamma":0.0736686804264209,"theta":-0.0223176029431288,"vega":0.0477760267056276,"rho":-0.014277167938339387,"breakevenPct":6.656093099201302},{"delta":0.35,"premium":1.0053762759389007,"strike":52.67868397611118,"iv":0.2875554854535651,"gamma":0.0849477316669048,"theta":-0.02170205210128802,"vega":0.051131521398628185,"rho":-0.016621416276835662,"breakevenPct":5.515985188933472},{"delta":0.4,"premium":1.1330862190007451,"strike":53.4299189352985,"iv":0.2643660079605019,"gamma":0.0962267829073887,"theta":-0.021086501259447235,"vega":0.05448701609162878,"rho":-0.01896566461533194,"breakevenPct":4.375877278665642},{"delta":0.45,"premium":1.2607961620625896,"strike":54.181153894485824,"iv":0.24117653046743878,"gamma":0.10750583414787258,"theta":-0.020470950417606455,"vega":0.05784251078462936,"rho":-0.021309912953828215,"breakevenPct":3.235769368397813},{"delta":0.5,"premium":1.388506105124434,"strike":54.932388853673146,"iv":0.21798705297437568,"gamma":0.11878488538835646,"theta":-0.01985539957576567,"vega":0.06119800547762995,"rho":-0.023654161292324487,"breakevenPct":2.0956614581299844},{"delta":0.55,"premium":2.2870181657066917,"strike":56.00797518830306,"iv":0.2287214443952149,"gamma":0.10949849357554274,"theta":-0.017985644661054494,"vega":0.05675243686309259,"rho":-0.026466023583156046,"breakevenPct":1.8124308494172552},{"delta":0.6,"premium":3.2617634027470093,"strike":57.11564023039433,"iv":0.24281094373061587,"gamma":0.09817815684536996,"theta":-0.01599184758529021,"vega":0.05153533451484271,"rho":-0.029324133407735042,"breakevenPct":1.613946347451733},{"delta":0.65,"premium":4.2365086397873295,"strike":58.223305272485604,"iv":0.2569004430660169,"gamma":0.08685782011519716,"theta":-0.013998050509525916,"vega":0.04631823216659281,"rho":-0.03218224323231404,"breakevenPct":1.41546184548621},{"delta":0.7,"premium":5.211253876827646,"strike":59.330970314576874,"iv":0.2709899424014178,"gamma":0.07553748338502438,"theta":-0.01200425343376163,"vega":0.041101129818342935,"rho":-0.03504035305689304,"breakevenPct":1.2169773435206879},{"delta":0.75,"premium":6.185999113867966,"strike":60.438635356668144,"iv":0.2850794417368188,"gamma":0.06421714665485156,"theta":-0.010010456357997341,"vega":0.03588402747009303,"rho":-0.03789846288147204,"breakevenPct":1.0184928415551653},{"delta":0.8,"premium":7.160744350908287,"strike":61.54630039875941,"iv":0.2991689410722198,"gamma":0.05289680992467877,"theta":-0.00801665928223305,"vega":0.030666925121843144,"rho":-0.04075657270605104,"breakevenPct":0.8200083395896425},{"delta":0.85,"premium":8.135489587948603,"strike":62.65396544085068,"iv":0.31325844040762074,"gamma":0.04157647319450598,"theta":-0.006022862206468763,"vega":0.025449822773593256,"rho":-0.04361468253063004,"breakevenPct":0.6215238376241203},{"delta":0.9,"premium":9.110234824988924,"strike":63.76163048294196,"iv":0.32734793974302173,"gamma":0.030256136464333172,"theta":-0.004029065130704473,"vega":0.020232720425343367,"rho":-0.04647279235520904,"breakevenPct":0.4230393356585975}]}},"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"}}