{"symbol":"DRUG","url":"https://intraalpha.com/companies/DRUG","capturedAt":"2026-10-23T03:16:51.130Z","state":"ready","quote":{"symbol":"DRUG","last_price":52.69,"prev_close":50.44,"regular_close":52.69,"change":2.25,"change_pct":4.4607,"regular_change":2.25,"regular_change_pct":4.4607,"extended_change":0,"extended_change_pct":0,"bid":44,"ask":55,"bid_size":100,"ask_size":100,"volume":221319,"vwap":50.832381,"open":50.44,"high":53.105,"low":49.92,"close":52.69,"trade_count":4657,"last_trade_at":"2026-10-22T20:00:00.67197105Z","last_quote_at":"2026-10-22T23:58:41.340104835Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.436769459-04:00","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":"DRUG","fetched_at":"2026-10-23T03:16:50.753621+00:00","name":"Bright Minds Biosciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Bright Minds Biosciences Inc. (DRUG) is a forward-thinking clinical-stage biotechnology firm specializing in the development of groundbreaking therapies for central nervous system disorders, particularly in the realms of mental health and pain management. Leveraging its proprietary drug development platform, the company is advancing a versatile pipeline of treatments that align with the increasing acceptance of psychedelic therapies in clinical settings. With a seasoned management team and a robust intellectual property portfolio, Bright Minds is well-positioned to meet the rising demand for innovative mental health solutions, presenting an attractive investment opportunity for institutional investors in the evolving pharmaceutical landscape.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":497543000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":22.18,"dividend_per_share":null,"dividend_yield":null,"eps":-2.05,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.135,"return_on_equity_ttm":-0.136,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":154.14,"analyst_number":1,"beta":0.234,"fifty_two_week_high":123.75,"fifty_two_week_low":47.23,"fifty_day_ma":62.85,"two_hundred_day_ma":74.55,"shares_outstanding":9864100,"forward_pe":null,"price_to_sales":null,"price_to_book":2.599,"ev_to_revenue":null,"ev_to_ebitda":-0.0716},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:50.753621+00:00"},"optionObservedAt":"2026-10-22T19:49:47.253Z","bars":[{"c":53.18,"h":54.15,"l":53.18,"n":8,"o":54.15,"t":"2026-10-16T13:30:00Z","v":1074,"vw":54.053},{"c":52.66,"h":52.8,"l":52.66,"n":6,"o":52.8,"t":"2026-10-16T13:45:00Z","v":212,"vw":52.73},{"c":52.68,"h":52.68,"l":52.68,"n":5,"o":52.68,"t":"2026-10-16T13:55:00Z","v":122,"vw":52.68},{"c":52.665,"h":52.68,"l":52.665,"n":12,"o":52.68,"t":"2026-10-16T14:05:00Z","v":263,"vw":52.6725},{"c":52.7,"h":53.26,"l":51.955,"n":166,"o":51.955,"t":"2026-10-16T14:10:00Z","v":3974,"vw":52.706539},{"c":53.07,"h":53.07,"l":52.9775,"n":9,"o":52.9775,"t":"2026-10-16T14:15:00Z","v":280,"vw":53.02375},{"c":52.92,"h":52.92,"l":52.92,"n":10,"o":52.92,"t":"2026-10-16T14:20:00Z","v":519,"vw":52.92},{"c":53.48,"h":53.48,"l":53.48,"n":2,"o":53.48,"t":"2026-10-16T14:25:00Z","v":417,"vw":53.48},{"c":53.32,"h":53.32,"l":53.05,"n":28,"o":53.05,"t":"2026-10-16T14:30:00Z","v":822,"vw":53.14},{"c":53.09,"h":53.09,"l":52.98,"n":6,"o":52.98,"t":"2026-10-16T14:35:00Z","v":881,"vw":52.99375},{"c":52.95,"h":52.95,"l":52.53,"n":48,"o":52.53,"t":"2026-10-16T14:40:00Z","v":2031,"vw":52.704134},{"c":52.5875,"h":52.5875,"l":52.5875,"n":4,"o":52.5875,"t":"2026-10-16T14:50:00Z","v":160,"vw":52.5875},{"c":53.105,"h":53.3855,"l":52.7525,"n":21,"o":52.7525,"t":"2026-10-16T14:55:00Z","v":955,"vw":53.1754},{"c":51.59,"h":52.78,"l":51.59,"n":22,"o":52.78,"t":"2026-10-16T15:00:00Z","v":1490,"vw":52.537084},{"c":52.37,"h":52.7,"l":52.3,"n":15,"o":52.35,"t":"2026-10-16T15:05:00Z","v":874,"vw":52.411667},{"c":52.51,"h":52.54,"l":52.2,"n":15,"o":52.2,"t":"2026-10-16T15:10:00Z","v":672,"vw":52.4475},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-10-16T15:35:00Z","v":198,"vw":51.94},{"c":51.58,"h":52.2,"l":51.58,"n":9,"o":52.2,"t":"2026-10-16T15:40:00Z","v":420,"vw":51.983333},{"c":52.65,"h":52.65,"l":52.19,"n":23,"o":52.19,"t":"2026-10-16T15:45:00Z","v":1271,"vw":52.466839},{"c":52.2224,"h":52.2224,"l":52.2224,"n":4,"o":52.2224,"t":"2026-10-16T16:05:00Z","v":312,"vw":52.2224},{"c":52.01,"h":52.01,"l":52.01,"n":10,"o":52.01,"t":"2026-10-16T16:25:00Z","v":1194,"vw":52.01},{"c":51.95,"h":51.95,"l":51.95,"n":8,"o":51.95,"t":"2026-10-16T16:30:00Z","v":405,"vw":51.95},{"c":51.945,"h":51.945,"l":51.945,"n":3,"o":51.945,"t":"2026-10-16T16:35:00Z","v":270,"vw":51.945},{"c":51.945,"h":51.945,"l":51.945,"n":2,"o":51.945,"t":"2026-10-16T16:40:00Z","v":200,"vw":51.945},{"c":52.26,"h":52.37,"l":52.22,"n":8,"o":52.22,"t":"2026-10-16T16:55:00Z","v":344,"vw":52.283333},{"c":52.04,"h":52.2,"l":51.95,"n":29,"o":52.2,"t":"2026-10-16T17:00:00Z","v":2464,"vw":52.157693},{"c":52.16,"h":52.16,"l":51.99,"n":28,"o":51.99,"t":"2026-10-16T17:05:00Z","v":688,"vw":52.056667},{"c":51.865,"h":51.875,"l":51.865,"n":7,"o":51.875,"t":"2026-10-16T17:10:00Z","v":412,"vw":51.868333},{"c":51.6375,"h":51.87,"l":51.6375,"n":34,"o":51.87,"t":"2026-10-16T17:15:00Z","v":2211,"vw":51.785601},{"c":51.86,"h":51.86,"l":51.84,"n":14,"o":51.84,"t":"2026-10-16T17:30:00Z","v":520,"vw":51.85},{"c":51.4,"h":51.41,"l":51.4,"n":22,"o":51.41,"t":"2026-10-16T17:50:00Z","v":703,"vw":51.405},{"c":51.58,"h":51.61,"l":51.33,"n":23,"o":51.33,"t":"2026-10-16T17:55:00Z","v":1348,"vw":51.46},{"c":51.7,"h":51.7,"l":51.7,"n":3,"o":51.7,"t":"2026-10-16T18:15:00Z","v":246,"vw":51.7},{"c":51.86,"h":51.86,"l":51.86,"n":10,"o":51.86,"t":"2026-10-16T18:30:00Z","v":311,"vw":51.86},{"c":51.8325,"h":51.8325,"l":51.76,"n":14,"o":51.76,"t":"2026-10-16T18:35:00Z","v":547,"vw":51.791221},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-16T18:40:00Z","v":118,"vw":51.94},{"c":51.99,"h":51.99,"l":51.99,"n":2,"o":51.99,"t":"2026-10-16T18:55:00Z","v":112,"vw":51.99},{"c":51.97,"h":52.23,"l":51.97,"n":25,"o":52.01,"t":"2026-10-16T19:00:00Z","v":979,"vw":52.045},{"c":52.21,"h":52.21,"l":52.04,"n":22,"o":52.04,"t":"2026-10-16T19:10:00Z","v":909,"vw":52.08},{"c":51.58,"h":51.79,"l":51.51,"n":11,"o":51.79,"t":"2026-10-16T19:30:00Z","v":1007,"vw":51.601127},{"c":51.55,"h":51.7,"l":51.4,"n":71,"o":51.55,"t":"2026-10-16T19:35:00Z","v":3732,"vw":51.567398},{"c":51.49,"h":51.49,"l":51.49,"n":3,"o":51.49,"t":"2026-10-16T19:40:00Z","v":126,"vw":51.49},{"c":51.4375,"h":51.49,"l":51.35,"n":21,"o":51.35,"t":"2026-10-16T19:45:00Z","v":1157,"vw":51.408206},{"c":51.49,"h":51.49,"l":51.49,"n":9,"o":51.49,"t":"2026-10-16T19:50:00Z","v":199,"vw":51.49},{"c":51.6,"h":51.905,"l":51.39,"n":124,"o":51.455,"t":"2026-10-16T19:55:00Z","v":3068,"vw":51.671274},{"c":51.3,"h":51.3,"l":51.3,"n":7,"o":51.3,"t":"2026-10-16T20:00:00Z","v":5210,"vw":51.3},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-19T12:30:00Z","v":300,"vw":52.35},{"c":52.81,"h":53.07,"l":52.81,"n":45,"o":53.07,"t":"2026-10-19T13:30:00Z","v":1242,"vw":52.983333},{"c":52.08,"h":52.58,"l":52.08,"n":41,"o":52.36,"t":"2026-10-19T13:40:00Z","v":1143,"vw":52.345},{"c":52.3,"h":52.48,"l":49.87,"n":164,"o":52.22,"t":"2026-10-19T13:45:00Z","v":4777,"vw":51.495303},{"c":51.775,"h":51.775,"l":51.775,"n":57,"o":51.775,"t":"2026-10-19T13:50:00Z","v":697,"vw":51.775},{"c":52.44,"h":52.6,"l":52.18,"n":159,"o":52.18,"t":"2026-10-19T13:55:00Z","v":8316,"vw":52.313239},{"c":52.01,"h":52.32,"l":51.17,"n":96,"o":51.82,"t":"2026-10-19T14:00:00Z","v":5136,"vw":51.976035},{"c":52.08,"h":52.42,"l":51.92,"n":219,"o":52.03,"t":"2026-10-19T14:05:00Z","v":3756,"vw":52.145882},{"c":52.345,"h":52.53,"l":52.345,"n":38,"o":52.37,"t":"2026-10-19T14:10:00Z","v":1369,"vw":52.415},{"c":52.38,"h":52.38,"l":52.38,"n":6,"o":52.38,"t":"2026-10-19T14:35:00Z","v":168,"vw":52.38},{"c":52.22,"h":52.38,"l":52.22,"n":9,"o":52.38,"t":"2026-10-19T14:40:00Z","v":237,"vw":52.3},{"c":52.3,"h":52.3,"l":51.875,"n":26,"o":51.875,"t":"2026-10-19T14:45:00Z","v":1009,"vw":52.0875},{"c":52.03,"h":52.26,"l":51.83,"n":47,"o":52.26,"t":"2026-10-19T14:50:00Z","v":2114,"vw":52.004285},{"c":52.37,"h":52.37,"l":52.35,"n":15,"o":52.35,"t":"2026-10-19T14:55:00Z","v":332,"vw":52.36},{"c":51.82,"h":52.035,"l":51.805,"n":16,"o":52.035,"t":"2026-10-19T15:05:00Z","v":661,"vw":51.8975},{"c":51.97,"h":51.97,"l":51.97,"n":6,"o":51.97,"t":"2026-10-19T15:15:00Z","v":136,"vw":51.97},{"c":51.425,"h":51.995,"l":51.425,"n":13,"o":51.965,"t":"2026-10-19T15:35:00Z","v":857,"vw":51.89375},{"c":51.82,"h":51.82,"l":51.225,"n":72,"o":51.225,"t":"2026-10-19T15:40:00Z","v":575,"vw":51.5225},{"c":51.5,"h":51.5,"l":51.5,"n":26,"o":51.5,"t":"2026-10-19T15:45:00Z","v":344,"vw":51.5},{"c":51.34,"h":51.34,"l":51.34,"n":3,"o":51.34,"t":"2026-10-19T15:50:00Z","v":104,"vw":51.34},{"c":51.17,"h":51.17,"l":51.17,"n":21,"o":51.17,"t":"2026-10-19T16:00:00Z","v":590,"vw":51.17},{"c":51.38,"h":51.38,"l":50.7,"n":24,"o":51.02,"t":"2026-10-19T16:15:00Z","v":1479,"vw":51.015736},{"c":51.55,"h":51.7,"l":51.36,"n":47,"o":51.39,"t":"2026-10-19T16:35:00Z","v":2001,"vw":51.470714},{"c":51.91,"h":52.145,"l":51.7,"n":96,"o":51.93,"t":"2026-10-19T16:40:00Z","v":13492,"vw":51.983706},{"c":51.935,"h":52.1,"l":51.935,"n":19,"o":52.03,"t":"2026-10-19T16:45:00Z","v":480,"vw":52},{"c":52.47,"h":52.48,"l":51.93,"n":57,"o":51.93,"t":"2026-10-19T16:50:00Z","v":2385,"vw":52.080553},{"c":52.4,"h":52.42,"l":52.4,"n":18,"o":52.42,"t":"2026-10-19T17:10:00Z","v":388,"vw":52.41},{"c":52.27,"h":52.27,"l":52.03,"n":24,"o":52.24,"t":"2026-10-19T17:45:00Z","v":957,"vw":52.2},{"c":52.285,"h":52.285,"l":52.285,"n":5,"o":52.285,"t":"2026-10-19T17:50:00Z","v":107,"vw":52.285},{"c":52.285,"h":52.285,"l":52.285,"n":4,"o":52.285,"t":"2026-10-19T17:55:00Z","v":225,"vw":52.285},{"c":52.2875,"h":52.47,"l":52.2875,"n":5,"o":52.47,"t":"2026-10-19T18:05:00Z","v":218,"vw":52.37875},{"c":52.32,"h":52.51,"l":52.21,"n":98,"o":52.34,"t":"2026-10-19T18:25:00Z","v":3822,"vw":52.341739},{"c":52.32,"h":52.71,"l":52.32,"n":8,"o":52.32,"t":"2026-10-19T18:50:00Z","v":423,"vw":52.42},{"c":52.32,"h":52.32,"l":52.32,"n":2,"o":52.32,"t":"2026-10-19T19:05:00Z","v":101,"vw":52.32},{"c":52.32,"h":52.32,"l":52.32,"n":3,"o":52.32,"t":"2026-10-19T19:15:00Z","v":116,"vw":52.32},{"c":52.32,"h":52.32,"l":52.32,"n":4,"o":52.32,"t":"2026-10-19T19:20:00Z","v":191,"vw":52.32},{"c":52.32,"h":52.325,"l":52.32,"n":11,"o":52.325,"t":"2026-10-19T19:25:00Z","v":236,"vw":52.3225},{"c":52.32,"h":52.69,"l":52.32,"n":10,"o":52.69,"t":"2026-10-19T19:40:00Z","v":310,"vw":52.505},{"c":52.51,"h":52.91,"l":52.41,"n":88,"o":52.63,"t":"2026-10-19T19:45:00Z","v":4513,"vw":52.777101},{"c":53.69,"h":54,"l":53.23,"n":111,"o":53.48,"t":"2026-10-19T19:50:00Z","v":7733,"vw":53.592684},{"c":53.88,"h":54.27,"l":53.28,"n":477,"o":53.69,"t":"2026-10-19T19:55:00Z","v":51714,"vw":53.767501},{"c":54,"h":54,"l":53.82,"n":7,"o":53.82,"t":"2026-10-19T20:00:00Z","v":17660,"vw":53.824044},{"c":54,"h":54,"l":54,"n":15,"o":54,"t":"2026-10-20T13:30:00Z","v":774,"vw":54},{"c":55.4,"h":55.4,"l":54.51,"n":66,"o":54.51,"t":"2026-10-20T13:45:00Z","v":2025,"vw":55.175846},{"c":56.75,"h":56.75,"l":56.505,"n":62,"o":56.505,"t":"2026-10-20T13:50:00Z","v":1930,"vw":56.633636},{"c":57.295,"h":57.295,"l":56.51,"n":44,"o":56.71,"t":"2026-10-20T13:55:00Z","v":2700,"vw":56.656389},{"c":57.3425,"h":57.3425,"l":56.72,"n":82,"o":57.04,"t":"2026-10-20T14:00:00Z","v":3178,"vw":56.946806},{"c":56.6,"h":57.02,"l":56.6,"n":83,"o":56.88,"t":"2026-10-20T14:05:00Z","v":5222,"vw":56.907988},{"c":56.59,"h":56.665,"l":56.16,"n":50,"o":56.41,"t":"2026-10-20T14:10:00Z","v":2932,"vw":56.334722},{"c":56.665,"h":56.665,"l":56.665,"n":1,"o":56.665,"t":"2026-10-20T14:15:00Z","v":100,"vw":56.665},{"c":56.45,"h":57.03,"l":56.45,"n":59,"o":56.8,"t":"2026-10-20T14:25:00Z","v":2546,"vw":56.791824},{"c":57.02,"h":57.02,"l":56.99,"n":6,"o":56.99,"t":"2026-10-20T14:40:00Z","v":357,"vw":57},{"c":57.4875,"h":57.4875,"l":57.3,"n":16,"o":57.43,"t":"2026-10-20T14:45:00Z","v":851,"vw":57.4335},{"c":57.4825,"h":57.4825,"l":57.4825,"n":4,"o":57.4825,"t":"2026-10-20T14:50:00Z","v":114,"vw":57.4825},{"c":57.4577,"h":57.4577,"l":57.4577,"n":8,"o":57.4577,"t":"2026-10-20T14:55:00Z","v":187,"vw":57.4577},{"c":57.495,"h":57.495,"l":57.0358,"n":6,"o":57.0358,"t":"2026-10-20T15:00:00Z","v":417,"vw":57.149745},{"c":57.4325,"h":57.4325,"l":57.4325,"n":19,"o":57.4325,"t":"2026-10-20T15:05:00Z","v":484,"vw":57.4325},{"c":57,"h":57.04,"l":57,"n":12,"o":57.04,"t":"2026-10-20T15:10:00Z","v":1122,"vw":57.026802},{"c":56.48,"h":57.175,"l":56.48,"n":53,"o":57.175,"t":"2026-10-20T15:15:00Z","v":3105,"vw":56.838217},{"c":56.6,"h":56.6,"l":56.6,"n":24,"o":56.6,"t":"2026-10-20T15:30:00Z","v":264,"vw":56.6},{"c":56.03,"h":56.38,"l":56,"n":65,"o":56.38,"t":"2026-10-20T15:45:00Z","v":1121,"vw":56.202},{"c":55.89,"h":55.89,"l":55.89,"n":10,"o":55.89,"t":"2026-10-20T15:50:00Z","v":111,"vw":55.89},{"c":55.75,"h":55.81,"l":55.72,"n":18,"o":55.81,"t":"2026-10-20T15:55:00Z","v":483,"vw":55.7575},{"c":55.5475,"h":55.5475,"l":55.5475,"n":4,"o":55.5475,"t":"2026-10-20T16:00:00Z","v":103,"vw":55.5475},{"c":55.6,"h":55.6,"l":55.4,"n":18,"o":55.41,"t":"2026-10-20T16:05:00Z","v":599,"vw":55.485},{"c":55.29,"h":55.4,"l":55.215,"n":85,"o":55.32,"t":"2026-10-20T16:10:00Z","v":2223,"vw":55.308671},{"c":55.17,"h":55.18,"l":55.17,"n":6,"o":55.18,"t":"2026-10-20T16:15:00Z","v":217,"vw":55.175074},{"c":55.56,"h":55.56,"l":55.4,"n":22,"o":55.4,"t":"2026-10-20T16:20:00Z","v":693,"vw":55.49},{"c":55.98,"h":55.99,"l":55.61,"n":73,"o":55.63,"t":"2026-10-20T16:25:00Z","v":4692,"vw":55.706923},{"c":56.24,"h":56.34,"l":56.17,"n":56,"o":56.17,"t":"2026-10-20T16:30:00Z","v":3065,"vw":56.255},{"c":56.35,"h":56.35,"l":56.1,"n":12,"o":56.1,"t":"2026-10-20T16:35:00Z","v":393,"vw":56.183333},{"c":56.085,"h":56.29,"l":56.06,"n":18,"o":56.29,"t":"2026-10-20T16:45:00Z","v":875,"vw":56.148945},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-20T16:50:00Z","v":121,"vw":56},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-10-20T17:00:00Z","v":109,"vw":56.1},{"c":56.19,"h":56.19,"l":56.18,"n":16,"o":56.18,"t":"2026-10-20T17:10:00Z","v":374,"vw":56.185},{"c":56.31,"h":56.4,"l":56.31,"n":23,"o":56.4,"t":"2026-10-20T17:15:00Z","v":479,"vw":56.355},{"c":56.54,"h":56.59,"l":56.48,"n":34,"o":56.55,"t":"2026-10-20T17:40:00Z","v":2037,"vw":56.537647},{"c":56.77,"h":56.77,"l":56.38,"n":79,"o":56.5,"t":"2026-10-20T17:45:00Z","v":4798,"vw":56.52262},{"c":56.69,"h":57.225,"l":56.455,"n":77,"o":56.71,"t":"2026-10-20T17:50:00Z","v":4999,"vw":56.76869},{"c":56.61,"h":56.8,"l":56.575,"n":95,"o":56.63,"t":"2026-10-20T17:55:00Z","v":7097,"vw":56.718485},{"c":56.75,"h":57.055,"l":56.69,"n":21,"o":57.055,"t":"2026-10-20T18:05:00Z","v":1760,"vw":56.782059},{"c":56.7,"h":56.74,"l":56.69,"n":11,"o":56.73,"t":"2026-10-20T18:10:00Z","v":1000,"vw":56.716667},{"c":56.78,"h":57.075,"l":56.78,"n":35,"o":57.075,"t":"2026-10-20T18:15:00Z","v":1313,"vw":56.885625},{"c":56.79,"h":56.79,"l":56.79,"n":6,"o":56.79,"t":"2026-10-20T18:20:00Z","v":202,"vw":56.79},{"c":56.695,"h":56.695,"l":56.695,"n":1,"o":56.695,"t":"2026-10-20T18:25:00Z","v":100,"vw":56.695},{"c":56.5,"h":56.5,"l":56.35,"n":7,"o":56.35,"t":"2026-10-20T18:45:00Z","v":356,"vw":56.4},{"c":56.55,"h":56.6,"l":56.435,"n":35,"o":56.6,"t":"2026-10-20T18:50:00Z","v":2005,"vw":56.536833},{"c":56.69,"h":56.69,"l":56.5,"n":3,"o":56.5,"t":"2026-10-20T18:55:00Z","v":201,"vw":56.595},{"c":56.71,"h":56.71,"l":56.7,"n":9,"o":56.7,"t":"2026-10-20T19:00:00Z","v":261,"vw":56.705},{"c":56.75,"h":56.77,"l":56.75,"n":4,"o":56.77,"t":"2026-10-20T19:05:00Z","v":202,"vw":56.76},{"c":56.855,"h":56.87,"l":56.8,"n":17,"o":56.8125,"t":"2026-10-20T19:10:00Z","v":936,"vw":56.833929},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-10-20T19:15:00Z","v":102,"vw":56.67},{"c":56.5536,"h":56.5536,"l":56.5536,"n":6,"o":56.5536,"t":"2026-10-20T19:20:00Z","v":313,"vw":56.5536},{"c":56.48,"h":56.48,"l":56.48,"n":4,"o":56.48,"t":"2026-10-20T19:25:00Z","v":184,"vw":56.48},{"c":56.715,"h":56.715,"l":56.4375,"n":19,"o":56.61,"t":"2026-10-20T19:30:00Z","v":575,"vw":56.55},{"c":56.48,"h":56.79,"l":56.48,"n":8,"o":56.79,"t":"2026-10-20T19:40:00Z","v":309,"vw":56.635},{"c":56.245,"h":56.47,"l":56.245,"n":17,"o":56.31,"t":"2026-10-20T19:45:00Z","v":408,"vw":56.341667},{"c":55.9,"h":56.245,"l":55.9,"n":55,"o":56.245,"t":"2026-10-20T19:50:00Z","v":2348,"vw":56.11428},{"c":55.21,"h":55.95,"l":55.2,"n":140,"o":55.655,"t":"2026-10-20T19:55:00Z","v":3902,"vw":55.388393},{"c":55.2,"h":55.2,"l":55.2,"n":4,"o":55.2,"t":"2026-10-20T20:00:00Z","v":4817,"vw":55.2},{"c":59,"h":59.71,"l":55.34,"n":22,"o":55.34,"t":"2026-10-21T13:30:00Z","v":1633,"vw":56.268328},{"c":57.26,"h":57.79,"l":55.94,"n":65,"o":55.94,"t":"2026-10-21T13:35:00Z","v":2756,"vw":56.493617},{"c":55.98,"h":56.98,"l":55.19,"n":26,"o":56.52,"t":"2026-10-21T13:40:00Z","v":8502,"vw":55.291972},{"c":55.165,"h":55.79,"l":55.165,"n":27,"o":55.79,"t":"2026-10-21T13:45:00Z","v":681,"vw":55.565},{"c":55.92,"h":55.95,"l":55.275,"n":20,"o":55.73,"t":"2026-10-21T13:50:00Z","v":1030,"vw":55.596875},{"c":55.3,"h":55.3,"l":55.255,"n":10,"o":55.255,"t":"2026-10-21T13:55:00Z","v":353,"vw":55.285},{"c":55.15,"h":55.29,"l":55.15,"n":6,"o":55.29,"t":"2026-10-21T14:00:00Z","v":423,"vw":55.21},{"c":55.15,"h":55.15,"l":55.15,"n":23,"o":55.15,"t":"2026-10-21T14:05:00Z","v":405,"vw":55.15},{"c":55.09,"h":55.09,"l":54.2975,"n":37,"o":55.075,"t":"2026-10-21T14:10:00Z","v":2054,"vw":54.843269},{"c":55.01,"h":55.01,"l":54.89,"n":17,"o":54.89,"t":"2026-10-21T14:15:00Z","v":457,"vw":54.95},{"c":54.7,"h":55.415,"l":54.445,"n":129,"o":55.26,"t":"2026-10-21T14:20:00Z","v":5437,"vw":54.835959},{"c":55.02,"h":55.035,"l":54.6,"n":59,"o":54.7,"t":"2026-10-21T14:25:00Z","v":3120,"vw":54.796199},{"c":55.145,"h":55.145,"l":54.41,"n":47,"o":54.6,"t":"2026-10-21T14:30:00Z","v":2425,"vw":54.629762},{"c":54.33,"h":55.165,"l":54.19,"n":33,"o":55.165,"t":"2026-10-21T14:35:00Z","v":2200,"vw":54.430835},{"c":55.03,"h":55.03,"l":54.2,"n":49,"o":54.32,"t":"2026-10-21T14:40:00Z","v":3047,"vw":54.381028},{"c":54.27,"h":54.38,"l":54.27,"n":10,"o":54.38,"t":"2026-10-21T14:45:00Z","v":330,"vw":54.325},{"c":54.93,"h":54.93,"l":54.93,"n":4,"o":54.93,"t":"2026-10-21T14:50:00Z","v":181,"vw":54.93},{"c":53.8,"h":53.8,"l":53.8,"n":12,"o":53.8,"t":"2026-10-21T15:05:00Z","v":429,"vw":53.8},{"c":53.2,"h":54.01,"l":53.2,"n":10,"o":54.01,"t":"2026-10-21T15:10:00Z","v":858,"vw":53.411434},{"c":53.63,"h":54.115,"l":53.63,"n":46,"o":53.695,"t":"2026-10-21T15:15:00Z","v":1416,"vw":53.905919},{"c":55.49,"h":55.49,"l":53.83,"n":117,"o":54,"t":"2026-10-21T15:20:00Z","v":7850,"vw":54.130085},{"c":54.08,"h":55.46,"l":53.93,"n":188,"o":55.46,"t":"2026-10-21T15:25:00Z","v":8812,"vw":54.780723},{"c":53.845,"h":54,"l":53.845,"n":15,"o":53.96,"t":"2026-10-21T15:30:00Z","v":731,"vw":53.961},{"c":54.89,"h":54.99,"l":54.3,"n":33,"o":54.3,"t":"2026-10-21T15:35:00Z","v":1560,"vw":54.668571},{"c":54.94,"h":54.98,"l":54.8,"n":20,"o":54.98,"t":"2026-10-21T15:40:00Z","v":916,"vw":54.92},{"c":54.82,"h":54.83,"l":54.6,"n":20,"o":54.6,"t":"2026-10-21T15:45:00Z","v":1357,"vw":54.7675},{"c":54.82,"h":54.82,"l":54.66,"n":15,"o":54.82,"t":"2026-10-21T15:50:00Z","v":1098,"vw":54.748},{"c":54.42,"h":54.82,"l":54.42,"n":24,"o":54.82,"t":"2026-10-21T15:55:00Z","v":1123,"vw":54.7175},{"c":54.37,"h":54.37,"l":54.37,"n":8,"o":54.37,"t":"2026-10-21T16:15:00Z","v":279,"vw":54.37},{"c":54.025,"h":54.025,"l":54.025,"n":1,"o":54.025,"t":"2026-10-21T16:30:00Z","v":100,"vw":54.025},{"c":54.445,"h":54.445,"l":54.32,"n":6,"o":54.32,"t":"2026-10-21T16:40:00Z","v":292,"vw":54.3825},{"c":54.53,"h":54.53,"l":54.53,"n":12,"o":54.53,"t":"2026-10-21T16:55:00Z","v":436,"vw":54.53},{"c":54.355,"h":54.355,"l":54.355,"n":6,"o":54.355,"t":"2026-10-21T17:30:00Z","v":208,"vw":54.355},{"c":54.325,"h":54.325,"l":54.09,"n":21,"o":54.115,"t":"2026-10-21T17:55:00Z","v":1146,"vw":54.261154},{"c":54.67,"h":54.67,"l":54.13,"n":30,"o":54.13,"t":"2026-10-21T18:00:00Z","v":1274,"vw":54.459658},{"c":54,"h":54.03,"l":54,"n":37,"o":54,"t":"2026-10-21T18:10:00Z","v":12126,"vw":54.000975},{"c":53,"h":53.31,"l":52.99,"n":67,"o":53.31,"t":"2026-10-21T18:20:00Z","v":2246,"vw":53.076305},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-10-21T18:25:00Z","v":223,"vw":53},{"c":53.01,"h":53.01,"l":53.01,"n":39,"o":53.01,"t":"2026-10-21T18:30:00Z","v":692,"vw":53.01},{"c":52.95,"h":52.95,"l":52.95,"n":7,"o":52.95,"t":"2026-10-21T18:35:00Z","v":113,"vw":52.95},{"c":52.73,"h":52.76,"l":52.5,"n":53,"o":52.58,"t":"2026-10-21T18:45:00Z","v":3039,"vw":52.592015},{"c":52.615,"h":52.615,"l":52.615,"n":3,"o":52.615,"t":"2026-10-21T18:50:00Z","v":104,"vw":52.615},{"c":52.215,"h":52.215,"l":52.215,"n":17,"o":52.215,"t":"2026-10-21T18:55:00Z","v":182,"vw":52.215},{"c":51.84,"h":51.84,"l":51.79,"n":49,"o":51.805,"t":"2026-10-21T19:00:00Z","v":1672,"vw":51.808333},{"c":51.21,"h":51.22,"l":51.21,"n":6,"o":51.21,"t":"2026-10-21T19:10:00Z","v":314,"vw":51.213333},{"c":50.92,"h":51.08,"l":50.87,"n":32,"o":51.08,"t":"2026-10-21T19:15:00Z","v":773,"vw":50.956667},{"c":50.62,"h":51.24,"l":50.62,"n":30,"o":51.24,"t":"2026-10-21T19:20:00Z","v":1158,"vw":50.762857},{"c":51.155,"h":51.93,"l":50.635,"n":95,"o":50.8,"t":"2026-10-21T19:25:00Z","v":2906,"vw":51.324824},{"c":50.99,"h":51.15,"l":50.805,"n":23,"o":51.15,"t":"2026-10-21T19:30:00Z","v":603,"vw":50.9375},{"c":50.51,"h":51.385,"l":50.51,"n":29,"o":51.22,"t":"2026-10-21T19:35:00Z","v":1077,"vw":51.000768},{"c":50.9,"h":50.9,"l":50.44,"n":39,"o":50.83,"t":"2026-10-21T19:40:00Z","v":1366,"vw":50.654},{"c":50.04,"h":50.41,"l":50,"n":98,"o":50.41,"t":"2026-10-21T19:45:00Z","v":4584,"vw":50.13716},{"c":49.96,"h":50.425,"l":49.93,"n":205,"o":50.345,"t":"2026-10-21T19:50:00Z","v":16681,"vw":50.320385},{"c":50.33,"h":50.485,"l":49.8,"n":353,"o":49.8,"t":"2026-10-21T19:55:00Z","v":13171,"vw":50.181374},{"c":50.44,"h":50.44,"l":50.44,"n":5,"o":50.44,"t":"2026-10-21T20:00:00Z","v":14481,"vw":50.44},{"c":50.44,"h":50.44,"l":50.44,"n":3,"o":50.44,"t":"2026-10-22T08:05:00Z","v":118,"vw":50.44},{"c":50.44,"h":50.44,"l":50.44,"n":7,"o":50.44,"t":"2026-10-22T13:30:00Z","v":473,"vw":50.44},{"c":50.92,"h":51.39,"l":50.015,"n":52,"o":51.29,"t":"2026-10-22T13:40:00Z","v":1720,"vw":50.755},{"c":49.92,"h":50.92,"l":49.92,"n":84,"o":50.88,"t":"2026-10-22T13:45:00Z","v":3999,"vw":50.388454},{"c":50.34,"h":50.39,"l":50.07,"n":9,"o":50.38,"t":"2026-10-22T13:50:00Z","v":1033,"vw":50.32},{"c":50.74,"h":50.74,"l":50.74,"n":2,"o":50.74,"t":"2026-10-22T13:55:00Z","v":192,"vw":50.74},{"c":50.745,"h":50.745,"l":50.745,"n":3,"o":50.745,"t":"2026-10-22T14:00:00Z","v":201,"vw":50.745},{"c":50.22,"h":50.7,"l":50.22,"n":24,"o":50.61,"t":"2026-10-22T14:05:00Z","v":564,"vw":50.51},{"c":50.11,"h":50.11,"l":50.11,"n":4,"o":50.11,"t":"2026-10-22T14:15:00Z","v":132,"vw":50.11},{"c":50.575,"h":50.6,"l":49.98,"n":87,"o":49.98,"t":"2026-10-22T14:20:00Z","v":7926,"vw":50.195223},{"c":50.85,"h":50.85,"l":50.85,"n":2,"o":50.85,"t":"2026-10-22T14:25:00Z","v":145,"vw":50.85},{"c":50.85,"h":50.91,"l":50.85,"n":9,"o":50.91,"t":"2026-10-22T14:40:00Z","v":816,"vw":50.872097},{"c":51.33,"h":51.34,"l":50.75,"n":228,"o":50.9,"t":"2026-10-22T14:50:00Z","v":13022,"vw":50.995785},{"c":51.16,"h":51.2,"l":51.05,"n":290,"o":51.08,"t":"2026-10-22T14:55:00Z","v":4113,"vw":51.109825},{"c":51.05,"h":51.2,"l":50.9,"n":93,"o":51.1,"t":"2026-10-22T15:00:00Z","v":3755,"vw":51.107672},{"c":51.22,"h":51.25,"l":51.15,"n":21,"o":51.23,"t":"2026-10-22T15:05:00Z","v":1101,"vw":51.208108},{"c":51.5,"h":51.5,"l":51.14,"n":85,"o":51.15,"t":"2026-10-22T15:10:00Z","v":4580,"vw":51.312443},{"c":50.95,"h":51.44,"l":50.8,"n":304,"o":51.425,"t":"2026-10-22T15:15:00Z","v":7967,"vw":51.016636},{"c":51.09,"h":51.09,"l":50.85,"n":232,"o":50.95,"t":"2026-10-22T15:20:00Z","v":4038,"vw":50.96608},{"c":50.97,"h":51.06,"l":50.8,"n":320,"o":50.9,"t":"2026-10-22T15:25:00Z","v":14150,"vw":50.932796},{"c":50.94,"h":51.09,"l":50.89,"n":196,"o":50.91,"t":"2026-10-22T15:30:00Z","v":8014,"vw":50.935723},{"c":50.75,"h":50.91,"l":50.61,"n":145,"o":50.9,"t":"2026-10-22T15:35:00Z","v":1948,"vw":50.770266},{"c":50.97,"h":50.97,"l":50.97,"n":11,"o":50.97,"t":"2026-10-22T15:50:00Z","v":200,"vw":50.97},{"c":50.71,"h":50.71,"l":50.71,"n":18,"o":50.71,"t":"2026-10-22T16:05:00Z","v":289,"vw":50.71},{"c":50.95,"h":50.98,"l":50.95,"n":17,"o":50.95,"t":"2026-10-22T16:15:00Z","v":718,"vw":50.961561},{"c":50.505,"h":50.505,"l":50.505,"n":2,"o":50.505,"t":"2026-10-22T16:20:00Z","v":101,"vw":50.505},{"c":50.88,"h":50.88,"l":50.505,"n":8,"o":50.505,"t":"2026-10-22T16:25:00Z","v":379,"vw":50.619679},{"c":51.3125,"h":51.46,"l":50.25,"n":209,"o":50.45,"t":"2026-10-22T16:30:00Z","v":86720,"vw":50.300602},{"c":51.73,"h":51.73,"l":51.35,"n":43,"o":51.35,"t":"2026-10-22T16:35:00Z","v":2346,"vw":51.444595},{"c":51.64,"h":51.77,"l":51.32,"n":47,"o":51.4,"t":"2026-10-22T16:40:00Z","v":2999,"vw":51.608647},{"c":51.7,"h":51.94,"l":51.7,"n":10,"o":51.94,"t":"2026-10-22T16:45:00Z","v":346,"vw":51.82},{"c":51.78,"h":51.78,"l":51.77,"n":18,"o":51.77,"t":"2026-10-22T16:50:00Z","v":494,"vw":51.776667},{"c":52.32,"h":52.32,"l":52.09,"n":24,"o":52.09,"t":"2026-10-22T17:00:00Z","v":847,"vw":52.247843},{"c":51.97,"h":52.25,"l":51.63,"n":142,"o":52.175,"t":"2026-10-22T17:05:00Z","v":6300,"vw":51.878793},{"c":52.325,"h":52.325,"l":52.19,"n":19,"o":52.19,"t":"2026-10-22T17:10:00Z","v":417,"vw":52.2575},{"c":52.5,"h":52.51,"l":52.41,"n":15,"o":52.41,"t":"2026-10-22T17:15:00Z","v":527,"vw":52.473333},{"c":52.76,"h":52.76,"l":52.69,"n":23,"o":52.69,"t":"2026-10-22T17:20:00Z","v":768,"vw":52.731074},{"c":52.76,"h":52.76,"l":52.69,"n":9,"o":52.69,"t":"2026-10-22T17:25:00Z","v":550,"vw":52.746},{"c":52.8,"h":53,"l":52.8,"n":13,"o":52.95,"t":"2026-10-22T17:35:00Z","v":722,"vw":52.916667},{"c":52.77,"h":53.105,"l":52.55,"n":44,"o":53.105,"t":"2026-10-22T17:45:00Z","v":1728,"vw":52.796125},{"c":52.78,"h":52.78,"l":52.78,"n":25,"o":52.78,"t":"2026-10-22T17:50:00Z","v":340,"vw":52.78},{"c":52.695,"h":52.695,"l":52.695,"n":5,"o":52.695,"t":"2026-10-22T18:10:00Z","v":114,"vw":52.695},{"c":52.695,"h":52.695,"l":52.64,"n":24,"o":52.64,"t":"2026-10-22T18:15:00Z","v":840,"vw":52.6675},{"c":52.665,"h":52.665,"l":52.665,"n":11,"o":52.665,"t":"2026-10-22T18:30:00Z","v":264,"vw":52.665},{"c":52.645,"h":52.645,"l":52.645,"n":2,"o":52.645,"t":"2026-10-22T18:45:00Z","v":102,"vw":52.645},{"c":52.555,"h":52.555,"l":52.555,"n":3,"o":52.555,"t":"2026-10-22T18:50:00Z","v":102,"vw":52.555},{"c":52.575,"h":52.575,"l":52.575,"n":5,"o":52.575,"t":"2026-10-22T19:05:00Z","v":205,"vw":52.575},{"c":52.8788,"h":52.8788,"l":52.485,"n":10,"o":52.485,"t":"2026-10-22T19:15:00Z","v":296,"vw":52.6998},{"c":52.78,"h":52.88,"l":52.68,"n":40,"o":52.88,"t":"2026-10-22T19:20:00Z","v":1280,"vw":52.805},{"c":52.275,"h":52.37,"l":52.275,"n":19,"o":52.37,"t":"2026-10-22T19:35:00Z","v":692,"vw":52.306667},{"c":52.54,"h":52.62,"l":52.53,"n":34,"o":52.62,"t":"2026-10-22T19:40:00Z","v":996,"vw":52.55},{"c":52.355,"h":52.955,"l":52.355,"n":76,"o":52.7,"t":"2026-10-22T19:45:00Z","v":2460,"vw":52.744777},{"c":52.84,"h":52.84,"l":52.355,"n":29,"o":52.355,"t":"2026-10-22T19:50:00Z","v":854,"vw":52.535},{"c":52.51,"h":52.58,"l":52.18,"n":212,"o":52.475,"t":"2026-10-22T19:55:00Z","v":6107,"vw":52.365405},{"c":52.69,"h":52.69,"l":52.69,"n":5,"o":52.69,"t":"2026-10-22T20:00:00Z","v":9158,"vw":52.69}],"history":[{"c":48.02,"h":62.99,"l":44.72,"n":159994,"o":57.65,"t":"2024-10-21T04:00:00Z","v":8983883,"vw":53.203429},{"c":47.175,"h":50,"l":41.425,"n":39219,"o":42.5,"t":"2024-10-22T04:00:00Z","v":2261575,"vw":45.734803},{"c":47,"h":54.9299,"l":42.02,"n":29624,"o":42.02,"t":"2024-10-23T04:00:00Z","v":1840737,"vw":48.297182},{"c":49.5,"h":53.07,"l":45.51,"n":18458,"o":45.51,"t":"2024-10-24T04:00:00Z","v":1164861,"vw":50.225258},{"c":48.94,"h":52.75,"l":45.6601,"n":11162,"o":50.9,"t":"2024-10-25T04:00:00Z","v":946421,"vw":49.814633},{"c":47.64,"h":52.5,"l":46.67,"n":10961,"o":48.25,"t":"2024-10-28T04:00:00Z","v":772160,"vw":49.807149},{"c":45.02,"h":50.77,"l":45,"n":6883,"o":47,"t":"2024-10-29T04:00:00Z","v":455467,"vw":47.414647},{"c":47.39,"h":50,"l":40.94,"n":10622,"o":42.21,"t":"2024-10-30T04:00:00Z","v":824647,"vw":47.272165},{"c":46.8,"h":50.25,"l":45.5,"n":4788,"o":46.75,"t":"2024-10-31T04:00:00Z","v":399618,"vw":48.030177},{"c":48.18,"h":49.43,"l":46.01,"n":3818,"o":47,"t":"2024-11-01T04:00:00Z","v":267649,"vw":47.766054},{"c":50.59,"h":54.8,"l":46.25,"n":10092,"o":48.18,"t":"2024-11-04T05:00:00Z","v":801616,"vw":50.252721},{"c":54.08,"h":58,"l":50.5,"n":8669,"o":50.5,"t":"2024-11-05T05:00:00Z","v":548279,"vw":54.196484},{"c":55.77,"h":58,"l":53.23,"n":6329,"o":57,"t":"2024-11-06T05:00:00Z","v":335212,"vw":56.027062},{"c":48.52,"h":55.59,"l":47.73,"n":7118,"o":55.42,"t":"2024-11-07T05:00:00Z","v":361771,"vw":51.205229},{"c":46.62,"h":50.74,"l":44.2502,"n":7443,"o":48.75,"t":"2024-11-08T05:00:00Z","v":302792,"vw":47.528746},{"c":44.11,"h":47.5,"l":41.6401,"n":5752,"o":45.56,"t":"2024-11-11T05:00:00Z","v":232220,"vw":44.041945},{"c":39.68,"h":44.75,"l":36.02,"n":8140,"o":43.42,"t":"2024-11-12T05:00:00Z","v":315784,"vw":40.374165},{"c":42.17,"h":44.1,"l":38.46,"n":4813,"o":38.46,"t":"2024-11-13T05:00:00Z","v":208190,"vw":41.911475},{"c":42.95,"h":44.7,"l":39.9,"n":3304,"o":40.44,"t":"2024-11-14T05:00:00Z","v":216851,"vw":42.997954},{"c":39.61,"h":43.29,"l":39.59,"n":2165,"o":42,"t":"2024-11-15T05:00:00Z","v":108081,"vw":41.112509},{"c":36.43,"h":40.295,"l":36,"n":3186,"o":39.3,"t":"2024-11-18T05:00:00Z","v":141292,"vw":37.375254},{"c":37.07,"h":39.9999,"l":35.26,"n":4365,"o":36.78,"t":"2024-11-19T05:00:00Z","v":116578,"vw":37.716044},{"c":32.67,"h":37.9141,"l":32.4,"n":3113,"o":36.5,"t":"2024-11-20T05:00:00Z","v":88278,"vw":34.639385},{"c":32.38,"h":33.3315,"l":30.67,"n":9652,"o":32.85,"t":"2024-11-21T05:00:00Z","v":317046,"vw":32.201172},{"c":35.33,"h":36.72,"l":31.35,"n":5926,"o":31.41,"t":"2024-11-22T05:00:00Z","v":241747,"vw":34.878346},{"c":38.59,"h":39.4199,"l":35.37,"n":6651,"o":35.7,"t":"2024-11-25T05:00:00Z","v":196102,"vw":37.293951},{"c":38.11,"h":43.87,"l":37.62,"n":7354,"o":43.75,"t":"2024-11-26T05:00:00Z","v":428577,"vw":41.393643},{"c":39.18,"h":40.6899,"l":37.7,"n":4680,"o":39,"t":"2024-11-27T05:00:00Z","v":185994,"vw":38.925423},{"c":44,"h":45.3878,"l":39.2374,"n":3888,"o":39.69,"t":"2024-11-29T05:00:00Z","v":210799,"vw":43.296711},{"c":46.55,"h":49.46,"l":44,"n":7318,"o":44.45,"t":"2024-12-02T05:00:00Z","v":245471,"vw":47.140213},{"c":46,"h":47.96,"l":43.44,"n":12444,"o":45.16,"t":"2024-12-03T05:00:00Z","v":207293,"vw":45.973277},{"c":42.31,"h":48.81,"l":42.29,"n":9164,"o":45.32,"t":"2024-12-04T05:00:00Z","v":222785,"vw":45.930748},{"c":39.15,"h":43.865,"l":38.26,"n":9203,"o":43.44,"t":"2024-12-05T05:00:00Z","v":216612,"vw":40.913111},{"c":38.51,"h":40.39,"l":38.0001,"n":5399,"o":39.2,"t":"2024-12-06T05:00:00Z","v":108959,"vw":39.077479},{"c":38.63,"h":39.16,"l":36.5801,"n":2091,"o":38.8,"t":"2024-12-09T05:00:00Z","v":76792,"vw":37.637601},{"c":37.36,"h":40.18,"l":37,"n":4287,"o":38.01,"t":"2024-12-10T05:00:00Z","v":101149,"vw":38.949624},{"c":37.64,"h":39.04,"l":36.35,"n":2370,"o":39.04,"t":"2024-12-11T05:00:00Z","v":49485,"vw":37.069091},{"c":39.5,"h":39.5,"l":36.9901,"n":2831,"o":37.14,"t":"2024-12-12T05:00:00Z","v":77938,"vw":38.536287},{"c":41,"h":42.5,"l":39.5,"n":5617,"o":39.5,"t":"2024-12-13T05:00:00Z","v":155262,"vw":41.155137},{"c":38.82,"h":43.4,"l":38.73,"n":3489,"o":41.32,"t":"2024-12-16T05:00:00Z","v":86661,"vw":41.393816},{"c":39.75,"h":40.605,"l":37.3844,"n":4658,"o":38.82,"t":"2024-12-17T05:00:00Z","v":70169,"vw":39.35404},{"c":38.03,"h":42.85,"l":37.26,"n":4417,"o":39.18,"t":"2024-12-18T05:00:00Z","v":103162,"vw":40.138917},{"c":39.11,"h":39.49,"l":36.0601,"n":5006,"o":37.26,"t":"2024-12-19T05:00:00Z","v":77598,"vw":38.012297},{"c":38.65,"h":39.1,"l":36.8093,"n":1405,"o":38.39,"t":"2024-12-20T05:00:00Z","v":51873,"vw":38.500131},{"c":38.69,"h":39.535,"l":37.739,"n":1255,"o":38.48,"t":"2024-12-23T05:00:00Z","v":40387,"vw":38.418592},{"c":37.63,"h":38.69,"l":37.25,"n":556,"o":38.69,"t":"2024-12-24T05:00:00Z","v":32484,"vw":37.882525},{"c":40.18,"h":41.28,"l":36.955,"n":2697,"o":36.98,"t":"2024-12-26T05:00:00Z","v":122862,"vw":39.3728},{"c":39.88,"h":40.89,"l":37.69,"n":7771,"o":38.9,"t":"2024-12-27T05:00:00Z","v":90718,"vw":39.751289},{"c":36.86,"h":39.3094,"l":36.41,"n":2050,"o":38.01,"t":"2024-12-30T05:00:00Z","v":43743,"vw":37.758049},{"c":36.02,"h":37.7,"l":34.2895,"n":1482,"o":37.7,"t":"2024-12-31T05:00:00Z","v":78049,"vw":35.557167},{"c":41.11,"h":42.4692,"l":34.79,"n":6356,"o":35.82,"t":"2025-01-02T05:00:00Z","v":149369,"vw":38.951672},{"c":39.85,"h":40.98,"l":38.35,"n":2840,"o":40.98,"t":"2025-01-03T05:00:00Z","v":49976,"vw":39.758637},{"c":41.41,"h":41.7,"l":38.2267,"n":2078,"o":39.45,"t":"2025-01-06T05:00:00Z","v":50443,"vw":40.217479},{"c":40.22,"h":41.71,"l":38.5314,"n":8670,"o":40.73,"t":"2025-01-07T05:00:00Z","v":99530,"vw":40.070505},{"c":41.04,"h":41.04,"l":38.49,"n":3136,"o":39.9,"t":"2025-01-08T05:00:00Z","v":34647,"vw":40.077787},{"c":38.89,"h":41.99,"l":38.24,"n":998,"o":41.99,"t":"2025-01-10T05:00:00Z","v":48740,"vw":39.740872},{"c":35.41,"h":38.38,"l":35.41,"n":1930,"o":37.66,"t":"2025-01-13T05:00:00Z","v":99484,"vw":36.528807},{"c":35.24,"h":36.5853,"l":35.02,"n":2243,"o":35.88,"t":"2025-01-14T05:00:00Z","v":99089,"vw":35.649783},{"c":35.92,"h":38,"l":35.1575,"n":2523,"o":35.25,"t":"2025-01-15T05:00:00Z","v":146879,"vw":36.871991},{"c":36.6,"h":37.995,"l":36.3001,"n":2123,"o":36.68,"t":"2025-01-16T05:00:00Z","v":85542,"vw":37.163626},{"c":36.78,"h":37.3601,"l":35.93,"n":1552,"o":36.13,"t":"2025-01-17T05:00:00Z","v":82339,"vw":36.548679},{"c":35.49,"h":37.29,"l":35.12,"n":1735,"o":37.29,"t":"2025-01-21T05:00:00Z","v":44761,"vw":36.097672},{"c":33.35,"h":36.91,"l":32.25,"n":2278,"o":35.26,"t":"2025-01-22T05:00:00Z","v":96796,"vw":33.824428},{"c":32.28,"h":35,"l":30.72,"n":3661,"o":34.68,"t":"2025-01-23T05:00:00Z","v":367122,"vw":32.719896},{"c":32.09,"h":34.55,"l":31.0011,"n":1934,"o":32.37,"t":"2025-01-24T05:00:00Z","v":113147,"vw":32.249887},{"c":30.03,"h":32.75,"l":28.71,"n":2009,"o":31.87,"t":"2025-01-27T05:00:00Z","v":79155,"vw":30.981987},{"c":30.3,"h":30.73,"l":28.21,"n":1828,"o":29.56,"t":"2025-01-28T05:00:00Z","v":70781,"vw":29.572356},{"c":29.86,"h":30.97,"l":29.105,"n":846,"o":30.97,"t":"2025-01-29T05:00:00Z","v":46521,"vw":30.03464},{"c":32.39,"h":32.438,"l":29.75,"n":912,"o":30.4,"t":"2025-01-30T05:00:00Z","v":44705,"vw":30.936579},{"c":34,"h":34.1244,"l":32.48,"n":1664,"o":32.48,"t":"2025-01-31T05:00:00Z","v":58661,"vw":33.484516},{"c":37.25,"h":37.5,"l":32.51,"n":1767,"o":32.51,"t":"2025-02-03T05:00:00Z","v":106275,"vw":35.73743},{"c":37.65,"h":37.8583,"l":36.15,"n":1503,"o":37.08,"t":"2025-02-04T05:00:00Z","v":58628,"vw":37.259811},{"c":38.48,"h":38.5,"l":37.0025,"n":1483,"o":37.6,"t":"2025-02-05T05:00:00Z","v":74342,"vw":37.939998},{"c":40.82,"h":41.34,"l":37.75,"n":1995,"o":38.32,"t":"2025-02-06T05:00:00Z","v":90505,"vw":39.19558},{"c":43.96,"h":44.4699,"l":39.343,"n":1447,"o":40.07,"t":"2025-02-07T05:00:00Z","v":84001,"vw":41.64136},{"c":46.29,"h":46.61,"l":42.59,"n":1130,"o":43.47,"t":"2025-02-10T05:00:00Z","v":63496,"vw":44.856649},{"c":45.56,"h":46.225,"l":44.19,"n":933,"o":45.09,"t":"2025-02-11T05:00:00Z","v":52835,"vw":45.230925},{"c":45.18,"h":46.14,"l":40.1,"n":640,"o":44.46,"t":"2025-02-12T05:00:00Z","v":23152,"vw":44.700679},{"c":45.72,"h":47.5,"l":44.8239,"n":921,"o":45.17,"t":"2025-02-13T05:00:00Z","v":42282,"vw":46.368411},{"c":41.8,"h":46.7151,"l":40.3047,"n":1258,"o":44.93,"t":"2025-02-14T05:00:00Z","v":79520,"vw":43.105068},{"c":37.51,"h":42.11,"l":37.51,"n":1275,"o":40,"t":"2025-02-18T05:00:00Z","v":72697,"vw":39.622502},{"c":37.4,"h":40,"l":37,"n":1172,"o":37.07,"t":"2025-02-19T05:00:00Z","v":102437,"vw":38.178841},{"c":36.15,"h":39.17,"l":36.07,"n":671,"o":37.3,"t":"2025-02-20T05:00:00Z","v":57575,"vw":37.118096},{"c":35.99,"h":37.055,"l":35.95,"n":1477,"o":36.27,"t":"2025-02-21T05:00:00Z","v":62472,"vw":36.297036},{"c":35.94,"h":38.6239,"l":35,"n":624,"o":35.95,"t":"2025-02-24T05:00:00Z","v":55602,"vw":36.142969},{"c":34.03,"h":35.38,"l":33.9,"n":1615,"o":35.23,"t":"2025-02-25T05:00:00Z","v":99444,"vw":34.247174},{"c":33.67,"h":35,"l":33.5,"n":487,"o":34.14,"t":"2025-02-26T05:00:00Z","v":18397,"vw":33.828309},{"c":33.89,"h":34.8,"l":32.78,"n":1120,"o":33.4,"t":"2025-02-27T05:00:00Z","v":26307,"vw":33.744775},{"c":37.24,"h":37.54,"l":33.3,"n":1189,"o":33.33,"t":"2025-02-28T05:00:00Z","v":30160,"vw":35.552795},{"c":34.92,"h":37,"l":34.5,"n":1133,"o":37,"t":"2025-03-03T05:00:00Z","v":74441,"vw":36.163381},{"c":32.23,"h":35,"l":31.05,"n":1149,"o":34.22,"t":"2025-03-04T05:00:00Z","v":69474,"vw":32.736631},{"c":35.99,"h":36.39,"l":31.62,"n":1149,"o":31.62,"t":"2025-03-05T05:00:00Z","v":48890,"vw":34.231202},{"c":35.9,"h":36.05,"l":34.4753,"n":568,"o":34.84,"t":"2025-03-06T05:00:00Z","v":31865,"vw":35.453535},{"c":34.5,"h":36.2645,"l":34.29,"n":732,"o":36.19,"t":"2025-03-07T05:00:00Z","v":25954,"vw":34.899582},{"c":32.29,"h":33.94,"l":31.55,"n":1227,"o":33.58,"t":"2025-03-10T04:00:00Z","v":32121,"vw":32.198771},{"c":33.5,"h":34.44,"l":31.75,"n":803,"o":31.75,"t":"2025-03-11T04:00:00Z","v":20709,"vw":33.045472},{"c":36.25,"h":36.25,"l":32.38,"n":1223,"o":32.38,"t":"2025-03-12T04:00:00Z","v":47765,"vw":35.899457},{"c":36.06,"h":36.2227,"l":34.49,"n":904,"o":35.72,"t":"2025-03-13T04:00:00Z","v":15075,"vw":35.866677},{"c":35.78,"h":36.775,"l":35.62,"n":680,"o":35.62,"t":"2025-03-14T04:00:00Z","v":30406,"vw":36.210466},{"c":36.27,"h":37.37,"l":35.56,"n":1062,"o":35.56,"t":"2025-03-17T04:00:00Z","v":63501,"vw":36.232404},{"c":35.67,"h":36.41,"l":35,"n":977,"o":35.79,"t":"2025-03-18T04:00:00Z","v":19733,"vw":35.83634},{"c":35,"h":36.45,"l":34.5,"n":1121,"o":35.64,"t":"2025-03-19T04:00:00Z","v":24157,"vw":35.323258},{"c":34.88,"h":35.891,"l":33.86,"n":503,"o":34.31,"t":"2025-03-20T04:00:00Z","v":54635,"vw":34.675241},{"c":35.15,"h":36.189,"l":34.65,"n":993,"o":35.12,"t":"2025-03-21T04:00:00Z","v":32615,"vw":35.410279},{"c":34.8,"h":38,"l":34.0801,"n":1362,"o":35.25,"t":"2025-03-24T04:00:00Z","v":35830,"vw":35.339892},{"c":35.99,"h":37.3854,"l":34,"n":1054,"o":34.57,"t":"2025-03-25T04:00:00Z","v":41391,"vw":35.172446},{"c":35.57,"h":37.9,"l":35.57,"n":1055,"o":36.75,"t":"2025-03-26T04:00:00Z","v":54972,"vw":36.172194},{"c":36.17,"h":37.6,"l":35.35,"n":1461,"o":35.35,"t":"2025-03-27T04:00:00Z","v":31785,"vw":36.850765},{"c":36.5,"h":36.75,"l":35.585,"n":1688,"o":35.67,"t":"2025-03-28T04:00:00Z","v":26040,"vw":36.171564},{"c":36.07,"h":38.33,"l":35.2244,"n":1580,"o":36.5,"t":"2025-03-31T04:00:00Z","v":42465,"vw":36.83848},{"c":36.11,"h":37.4,"l":36,"n":733,"o":36.07,"t":"2025-04-01T04:00:00Z","v":26687,"vw":36.51179},{"c":35.31,"h":37.52,"l":35,"n":1023,"o":36.54,"t":"2025-04-02T04:00:00Z","v":47575,"vw":36.154579},{"c":33.12,"h":34.8325,"l":33.01,"n":596,"o":34.38,"t":"2025-04-03T04:00:00Z","v":28947,"vw":33.89007},{"c":32.04,"h":33.645,"l":30,"n":1133,"o":32.7,"t":"2025-04-04T04:00:00Z","v":42882,"vw":31.851897},{"c":29.25,"h":31.84,"l":29.24,"n":921,"o":30.61,"t":"2025-04-07T04:00:00Z","v":28699,"vw":30.183768},{"c":28.19,"h":31.67,"l":27.5,"n":777,"o":29.25,"t":"2025-04-08T04:00:00Z","v":32084,"vw":29.688189},{"c":30,"h":31,"l":27.4,"n":971,"o":27.49,"t":"2025-04-09T04:00:00Z","v":36770,"vw":28.7656},{"c":28.76,"h":29.96,"l":26.96,"n":442,"o":29.96,"t":"2025-04-10T04:00:00Z","v":11725,"vw":28.994218},{"c":28.83,"h":30.86,"l":28.11,"n":879,"o":29.58,"t":"2025-04-11T04:00:00Z","v":23468,"vw":28.941472},{"c":32.75,"h":33.2999,"l":28.87,"n":809,"o":29.42,"t":"2025-04-14T04:00:00Z","v":38112,"vw":31.759143},{"c":32.41,"h":33.58,"l":31.88,"n":877,"o":32.86,"t":"2025-04-15T04:00:00Z","v":18800,"vw":32.599576},{"c":32.01,"h":33.24,"l":31.7,"n":773,"o":32.02,"t":"2025-04-16T04:00:00Z","v":16412,"vw":32.389801},{"c":33.11,"h":33.11,"l":31.35,"n":1607,"o":32.69,"t":"2025-04-17T04:00:00Z","v":26020,"vw":32.691609},{"c":31.89,"h":33.6285,"l":31.1,"n":3121,"o":32.6,"t":"2025-04-21T04:00:00Z","v":34310,"vw":32.764082},{"c":33.5,"h":33.769,"l":32.3612,"n":2349,"o":32.67,"t":"2025-04-22T04:00:00Z","v":22792,"vw":33.195417},{"c":34.1,"h":35.94,"l":33.52,"n":3377,"o":34.5,"t":"2025-04-23T04:00:00Z","v":37646,"vw":34.562632},{"c":33.42,"h":34.7325,"l":33.2326,"n":1335,"o":34.69,"t":"2025-04-24T04:00:00Z","v":23835,"vw":33.908654},{"c":32.71,"h":33.822,"l":32,"n":2470,"o":33.8,"t":"2025-04-25T04:00:00Z","v":50597,"vw":32.879625},{"c":32.18,"h":33.4719,"l":31.635,"n":2321,"o":33.09,"t":"2025-04-28T04:00:00Z","v":26898,"vw":32.277216},{"c":30.89,"h":33.12,"l":30.37,"n":1491,"o":33.12,"t":"2025-04-29T04:00:00Z","v":26907,"vw":31.504507},{"c":30.7,"h":31.4,"l":28.7,"n":2564,"o":30.01,"t":"2025-04-30T04:00:00Z","v":39140,"vw":30.240478},{"c":30.62,"h":31.275,"l":29.82,"n":1218,"o":31.13,"t":"2025-05-01T04:00:00Z","v":18165,"vw":30.677815},{"c":32.17,"h":32.18,"l":31.03,"n":794,"o":31.33,"t":"2025-05-02T04:00:00Z","v":17424,"vw":31.657359},{"c":31.21,"h":32.4255,"l":30.15,"n":678,"o":32.08,"t":"2025-05-05T04:00:00Z","v":11727,"vw":31.563621},{"c":29.02,"h":32.75,"l":29.02,"n":2140,"o":32.75,"t":"2025-05-06T04:00:00Z","v":24239,"vw":29.80893},{"c":30.1,"h":31.75,"l":29.745,"n":867,"o":31.75,"t":"2025-05-07T04:00:00Z","v":27493,"vw":30.607098},{"c":32.06,"h":32.3445,"l":29.59,"n":1247,"o":30.57,"t":"2025-05-08T04:00:00Z","v":25885,"vw":31.016762},{"c":32.49,"h":33.6499,"l":32.035,"n":1570,"o":32.63,"t":"2025-05-09T04:00:00Z","v":24039,"vw":32.936536},{"c":32.62,"h":34,"l":30.81,"n":1934,"o":33.01,"t":"2025-05-12T04:00:00Z","v":31743,"vw":32.526003},{"c":32.61,"h":37,"l":31.85,"n":1969,"o":35.85,"t":"2025-05-13T04:00:00Z","v":71342,"vw":34.228505},{"c":31.7,"h":33.12,"l":31.55,"n":991,"o":32.27,"t":"2025-05-14T04:00:00Z","v":29348,"vw":32.297184},{"c":32.36,"h":32.56,"l":31.065,"n":692,"o":31.76,"t":"2025-05-15T04:00:00Z","v":15875,"vw":32.074338},{"c":33,"h":34.881,"l":32.1301,"n":768,"o":32.18,"t":"2025-05-16T04:00:00Z","v":44625,"vw":33.468457},{"c":31.99,"h":33.9004,"l":31.265,"n":748,"o":32.61,"t":"2025-05-19T04:00:00Z","v":31583,"vw":33.006121},{"c":32.46,"h":33.1815,"l":31.0001,"n":1204,"o":32,"t":"2025-05-20T04:00:00Z","v":40467,"vw":31.576132},{"c":30.43,"h":32.12,"l":29.5001,"n":995,"o":32.1,"t":"2025-05-21T04:00:00Z","v":21085,"vw":30.966423},{"c":30.22,"h":30.96,"l":29.29,"n":830,"o":30.12,"t":"2025-05-22T04:00:00Z","v":36648,"vw":29.971126},{"c":29.01,"h":31.2039,"l":28.28,"n":982,"o":30.67,"t":"2025-05-23T04:00:00Z","v":26848,"vw":29.366192},{"c":27.44,"h":29.712,"l":27.2749,"n":1126,"o":29.57,"t":"2025-05-27T04:00:00Z","v":39694,"vw":28.248538},{"c":27.35,"h":29.2329,"l":26.3011,"n":1477,"o":27.5,"t":"2025-05-28T04:00:00Z","v":25609,"vw":27.419231},{"c":27.35,"h":27.99,"l":26.59,"n":500,"o":27.99,"t":"2025-05-29T04:00:00Z","v":11870,"vw":27.489311},{"c":25.95,"h":27.38,"l":25.2954,"n":604,"o":27.25,"t":"2025-05-30T04:00:00Z","v":26298,"vw":25.953004},{"c":28.32,"h":28.55,"l":25.99,"n":769,"o":25.99,"t":"2025-06-02T04:00:00Z","v":46592,"vw":26.932902},{"c":27.46,"h":28.975,"l":27.255,"n":633,"o":27.255,"t":"2025-06-03T04:00:00Z","v":28931,"vw":28.304898},{"c":27.55,"h":28.1,"l":27.11,"n":404,"o":27.46,"t":"2025-06-04T04:00:00Z","v":10593,"vw":27.513982},{"c":27.81,"h":28.31,"l":27.3,"n":657,"o":27.46,"t":"2025-06-05T04:00:00Z","v":15809,"vw":27.872831},{"c":27.61,"h":29,"l":27.4983,"n":437,"o":28.1,"t":"2025-06-06T04:00:00Z","v":19999,"vw":28.313698},{"c":27.88,"h":28.49,"l":27.67,"n":424,"o":27.85,"t":"2025-06-09T04:00:00Z","v":7369,"vw":28.053116},{"c":28.27,"h":28.89,"l":27.64,"n":592,"o":28.4452,"t":"2025-06-10T04:00:00Z","v":28411,"vw":28.271425},{"c":27.75,"h":28.29,"l":27.4,"n":517,"o":28.0177,"t":"2025-06-11T04:00:00Z","v":10979,"vw":28.008165},{"c":28.38,"h":28.7,"l":27.5,"n":347,"o":27.5,"t":"2025-06-12T04:00:00Z","v":7889,"vw":28.347858},{"c":27.58,"h":28.7041,"l":27.51,"n":397,"o":27.75,"t":"2025-06-13T04:00:00Z","v":10224,"vw":28.085362},{"c":28.24,"h":28.74,"l":27.8,"n":487,"o":28.02,"t":"2025-06-16T04:00:00Z","v":6033,"vw":28.138288},{"c":27.69,"h":28.37,"l":27.69,"n":446,"o":28.37,"t":"2025-06-17T04:00:00Z","v":6192,"vw":27.938447},{"c":28.19,"h":29,"l":27.7,"n":755,"o":27.7,"t":"2025-06-18T04:00:00Z","v":18954,"vw":28.634869},{"c":27.31,"h":29.35,"l":27.31,"n":294,"o":28.52,"t":"2025-06-20T04:00:00Z","v":12982,"vw":27.991143},{"c":27.09,"h":28.97,"l":26,"n":1015,"o":27.35,"t":"2025-06-23T04:00:00Z","v":32046,"vw":27.32713},{"c":28,"h":28,"l":26.55,"n":729,"o":27.09,"t":"2025-06-24T04:00:00Z","v":17945,"vw":27.285673},{"c":26.1,"h":28.49,"l":26,"n":926,"o":28.48,"t":"2025-06-25T04:00:00Z","v":39481,"vw":26.780144},{"c":24.78,"h":26.7171,"l":24,"n":1817,"o":26.09,"t":"2025-06-26T04:00:00Z","v":75009,"vw":24.514199},{"c":23.27,"h":25.61,"l":23.175,"n":1773,"o":24.92,"t":"2025-06-27T04:00:00Z","v":627919,"vw":23.326484},{"c":26.11,"h":26.86,"l":23.98,"n":1462,"o":23.98,"t":"2025-06-30T04:00:00Z","v":51887,"vw":25.621012},{"c":26.58,"h":26.64,"l":25.2576,"n":1169,"o":25.44,"t":"2025-07-01T04:00:00Z","v":29410,"vw":25.991609},{"c":28.01,"h":28.82,"l":26.59,"n":1263,"o":26.64,"t":"2025-07-02T04:00:00Z","v":94088,"vw":28.214619},{"c":28.37,"h":28.9395,"l":27.05,"n":535,"o":28.15,"t":"2025-07-03T04:00:00Z","v":18963,"vw":27.866927},{"c":27.33,"h":28,"l":26.55,"n":963,"o":28,"t":"2025-07-07T04:00:00Z","v":33549,"vw":27.182632},{"c":26.74,"h":27.0886,"l":26.085,"n":961,"o":27,"t":"2025-07-08T04:00:00Z","v":29867,"vw":26.666802},{"c":26.58,"h":27.5,"l":26.41,"n":662,"o":26.43,"t":"2025-07-09T04:00:00Z","v":40187,"vw":26.827307},{"c":25.93,"h":26.83,"l":25.5,"n":856,"o":26.83,"t":"2025-07-10T04:00:00Z","v":37002,"vw":26.098819},{"c":24.81,"h":25.5,"l":24.6,"n":473,"o":25.5,"t":"2025-07-11T04:00:00Z","v":19906,"vw":24.887531},{"c":25.65,"h":25.68,"l":24.6,"n":420,"o":24.6,"t":"2025-07-14T04:00:00Z","v":18364,"vw":25.113614},{"c":24.36,"h":25.96,"l":24.33,"n":634,"o":25.96,"t":"2025-07-15T04:00:00Z","v":22317,"vw":24.970269},{"c":24.82,"h":25.06,"l":24,"n":462,"o":24.77,"t":"2025-07-16T04:00:00Z","v":12660,"vw":24.683975},{"c":25.99,"h":26.37,"l":24.61,"n":807,"o":24.61,"t":"2025-07-17T04:00:00Z","v":24670,"vw":25.695912},{"c":26.16,"h":26.77,"l":25.775,"n":767,"o":26.34,"t":"2025-07-18T04:00:00Z","v":25328,"vw":26.142581},{"c":26.14,"h":26.8299,"l":25.5639,"n":785,"o":26.61,"t":"2025-07-21T04:00:00Z","v":27022,"vw":26.298531},{"c":26.415,"h":26.61,"l":25.77,"n":423,"o":25.77,"t":"2025-07-22T04:00:00Z","v":17570,"vw":26.283295},{"c":29.88,"h":30.5,"l":26.73,"n":1055,"o":26.85,"t":"2025-07-23T04:00:00Z","v":58709,"vw":28.990842},{"c":31.99,"h":32.64,"l":29.2801,"n":1195,"o":30.18,"t":"2025-07-24T04:00:00Z","v":54329,"vw":31.120985},{"c":35.455,"h":37.5899,"l":32,"n":1983,"o":32,"t":"2025-07-25T04:00:00Z","v":96516,"vw":34.918055},{"c":33.86,"h":36.99,"l":33.426,"n":1591,"o":35.79,"t":"2025-07-28T04:00:00Z","v":87292,"vw":35.032129},{"c":34.82,"h":35,"l":32.729,"n":769,"o":34.17,"t":"2025-07-29T04:00:00Z","v":37509,"vw":33.671243},{"c":33.75,"h":36.5,"l":33.205,"n":1178,"o":33.46,"t":"2025-07-30T04:00:00Z","v":29677,"vw":34.928354},{"c":33.77,"h":34.2203,"l":31.8,"n":1196,"o":33.6,"t":"2025-07-31T04:00:00Z","v":33117,"vw":33.323059},{"c":33.63,"h":34.365,"l":31.98,"n":1258,"o":33.32,"t":"2025-08-01T04:00:00Z","v":43116,"vw":33.63676},{"c":35.47,"h":35.47,"l":32.5,"n":2583,"o":34,"t":"2025-08-04T04:00:00Z","v":45458,"vw":34.367605},{"c":35.41,"h":36.72,"l":34.4,"n":2000,"o":35.83,"t":"2025-08-05T04:00:00Z","v":39578,"vw":35.905944},{"c":35.59,"h":35.95,"l":33.96,"n":1478,"o":35.64,"t":"2025-08-06T04:00:00Z","v":30984,"vw":34.947381},{"c":34.8,"h":36.25,"l":34.455,"n":1781,"o":35.98,"t":"2025-08-07T04:00:00Z","v":77711,"vw":35.186203},{"c":38.82,"h":42.69,"l":34.1864,"n":2214,"o":35.13,"t":"2025-08-08T04:00:00Z","v":164381,"vw":37.788725},{"c":38.75,"h":41.015,"l":37.4723,"n":2807,"o":37.7,"t":"2025-08-11T04:00:00Z","v":53155,"vw":39.275583},{"c":39.49,"h":42.995,"l":38.625,"n":3593,"o":39.13,"t":"2025-08-12T04:00:00Z","v":77983,"vw":40.764947},{"c":40.545,"h":42.11,"l":39.5001,"n":2785,"o":40.2,"t":"2025-08-13T04:00:00Z","v":30921,"vw":41.101002},{"c":42.54,"h":44.5,"l":40.055,"n":4299,"o":40.5,"t":"2025-08-14T04:00:00Z","v":71120,"vw":42.127699},{"c":41.82,"h":43.72,"l":40.9,"n":1536,"o":43.43,"t":"2025-08-15T04:00:00Z","v":51081,"vw":42.37255},{"c":45.55,"h":45.7298,"l":41.0001,"n":3300,"o":41.42,"t":"2025-08-18T04:00:00Z","v":48248,"vw":43.533702},{"c":42.63,"h":46.13,"l":41.23,"n":1992,"o":46.13,"t":"2025-08-19T04:00:00Z","v":61231,"vw":43.101441},{"c":43.02,"h":43.1999,"l":41.47,"n":1055,"o":43.02,"t":"2025-08-20T04:00:00Z","v":33840,"vw":42.549101},{"c":42.13,"h":43.4,"l":41.8505,"n":708,"o":43.4,"t":"2025-08-21T04:00:00Z","v":14960,"vw":42.532523},{"c":43.96,"h":44.245,"l":42.21,"n":1821,"o":42.21,"t":"2025-08-22T04:00:00Z","v":29143,"vw":43.441154},{"c":41.7,"h":44.27,"l":41.52,"n":1667,"o":44.18,"t":"2025-08-25T04:00:00Z","v":21100,"vw":42.744135},{"c":44.77,"h":44.78,"l":41,"n":1783,"o":41.11,"t":"2025-08-26T04:00:00Z","v":33382,"vw":42.939759},{"c":43.36,"h":45,"l":42.5501,"n":2431,"o":45,"t":"2025-08-27T04:00:00Z","v":74421,"vw":43.439503},{"c":42.635,"h":44.37,"l":42.04,"n":2806,"o":43.36,"t":"2025-08-28T04:00:00Z","v":38812,"vw":43.043241},{"c":38.56,"h":42.44,"l":38.56,"n":1286,"o":42.44,"t":"2025-08-29T04:00:00Z","v":27924,"vw":40.740945},{"c":38.8,"h":39.95,"l":38.0001,"n":1654,"o":39.18,"t":"2025-09-02T04:00:00Z","v":32787,"vw":38.991682},{"c":43.27,"h":43.5,"l":38.23,"n":1617,"o":38.23,"t":"2025-09-03T04:00:00Z","v":35148,"vw":41.674351},{"c":43.95,"h":46.44,"l":41.57,"n":2731,"o":44.65,"t":"2025-09-04T04:00:00Z","v":461125,"vw":44.872528},{"c":42.24,"h":43.99,"l":41.5101,"n":1695,"o":43.13,"t":"2025-09-05T04:00:00Z","v":43971,"vw":42.321243},{"c":42.97,"h":43.4842,"l":41.01,"n":2286,"o":42.5,"t":"2025-09-08T04:00:00Z","v":99061,"vw":42.274443},{"c":42.17,"h":42.99,"l":39.6968,"n":1804,"o":42.94,"t":"2025-09-09T04:00:00Z","v":106723,"vw":41.124371},{"c":42.17,"h":42.86,"l":41.48,"n":1915,"o":42,"t":"2025-09-10T04:00:00Z","v":87254,"vw":42.042947},{"c":49.38,"h":49.39,"l":42.515,"n":2300,"o":42.67,"t":"2025-09-11T04:00:00Z","v":73749,"vw":47.197578},{"c":48.75,"h":49.49,"l":47.8053,"n":2493,"o":49.49,"t":"2025-09-12T04:00:00Z","v":80383,"vw":48.250999},{"c":48.66,"h":48.84,"l":48,"n":1379,"o":48.8,"t":"2025-09-15T04:00:00Z","v":34379,"vw":48.421646},{"c":45.43,"h":49.375,"l":45.12,"n":2614,"o":48.66,"t":"2025-09-16T04:00:00Z","v":38743,"vw":47.253129},{"c":44.68,"h":46.505,"l":44.25,"n":1911,"o":45.5,"t":"2025-09-17T04:00:00Z","v":25841,"vw":45.240617},{"c":50.145,"h":51.8,"l":44.28,"n":4118,"o":44.28,"t":"2025-09-18T04:00:00Z","v":416527,"vw":48.019416},{"c":53.28,"h":54.63,"l":50.01,"n":3760,"o":50.1,"t":"2025-09-19T04:00:00Z","v":182039,"vw":52.664535},{"c":51.11,"h":52.935,"l":50.1,"n":2528,"o":51.39,"t":"2025-09-22T04:00:00Z","v":63766,"vw":51.506752},{"c":50.1,"h":52.11,"l":49.085,"n":2502,"o":51.6,"t":"2025-09-23T04:00:00Z","v":42947,"vw":50.444163},{"c":50.98,"h":52.16,"l":49,"n":3212,"o":49.82,"t":"2025-09-24T04:00:00Z","v":57589,"vw":50.563378},{"c":52.35,"h":52.37,"l":48.9,"n":2861,"o":50.2,"t":"2025-09-25T04:00:00Z","v":109552,"vw":51.68739},{"c":52.72,"h":54.1153,"l":51.11,"n":3346,"o":52.35,"t":"2025-09-26T04:00:00Z","v":61689,"vw":52.772647},{"c":57.45,"h":59.75,"l":52.165,"n":2994,"o":53.21,"t":"2025-09-29T04:00:00Z","v":77870,"vw":56.015636},{"c":60.66,"h":61.72,"l":57.76,"n":3466,"o":57.76,"t":"2025-09-30T04:00:00Z","v":66422,"vw":60.309823},{"c":57.95,"h":61.69,"l":57.13,"n":2818,"o":61,"t":"2025-10-01T04:00:00Z","v":79481,"vw":58.884444},{"c":56,"h":59.9999,"l":55.63,"n":4010,"o":59.76,"t":"2025-10-02T04:00:00Z","v":105551,"vw":57.566638},{"c":53.26,"h":56.82,"l":53.22,"n":2480,"o":56.29,"t":"2025-10-03T04:00:00Z","v":99762,"vw":54.588269},{"c":51.5,"h":54,"l":50.09,"n":2576,"o":53.07,"t":"2025-10-06T04:00:00Z","v":85695,"vw":51.795639},{"c":50.83,"h":53.88,"l":48.935,"n":1750,"o":51.58,"t":"2025-10-07T04:00:00Z","v":54825,"vw":50.310026},{"c":55.2,"h":55.7067,"l":49.84,"n":3377,"o":51.3,"t":"2025-10-08T04:00:00Z","v":76501,"vw":52.865366},{"c":61.41,"h":61.72,"l":54.69,"n":4832,"o":55.83,"t":"2025-10-09T04:00:00Z","v":151557,"vw":59.783353},{"c":63.29,"h":64.95,"l":59.85,"n":3804,"o":61.7,"t":"2025-10-10T04:00:00Z","v":112125,"vw":62.118671},{"c":64.97,"h":65.4,"l":58.6401,"n":3613,"o":63.64,"t":"2025-10-13T04:00:00Z","v":85297,"vw":62.483103},{"c":68.37,"h":69.53,"l":57,"n":3639,"o":63.02,"t":"2025-10-14T04:00:00Z","v":195728,"vw":65.497715},{"c":68.04,"h":70.23,"l":63.605,"n":2987,"o":68.69,"t":"2025-10-15T04:00:00Z","v":201593,"vw":65.776975},{"c":66.4,"h":70.185,"l":63.7,"n":5061,"o":67.96,"t":"2025-10-16T04:00:00Z","v":108679,"vw":68.07936},{"c":63.14,"h":69.72,"l":62.62,"n":5233,"o":65.69,"t":"2025-10-17T04:00:00Z","v":81269,"vw":64.617835},{"c":65.71,"h":67.67,"l":62.205,"n":6312,"o":63.39,"t":"2025-10-20T04:00:00Z","v":186318,"vw":64.460775},{"c":69.43,"h":69.47,"l":64.17,"n":4881,"o":66.49,"t":"2025-10-21T04:00:00Z","v":258826,"vw":67.292103},{"c":62.19,"h":69.7,"l":59.8501,"n":4562,"o":69.69,"t":"2025-10-22T04:00:00Z","v":149346,"vw":62.655598},{"c":61.54,"h":64.6,"l":61.05,"n":6078,"o":62.15,"t":"2025-10-23T04:00:00Z","v":204367,"vw":62.599948},{"c":61.18,"h":64.805,"l":60.79,"n":8220,"o":62.2,"t":"2025-10-24T04:00:00Z","v":302542,"vw":63.250487},{"c":58.78,"h":63.675,"l":57.23,"n":6221,"o":62.23,"t":"2025-10-27T04:00:00Z","v":260973,"vw":60.063337},{"c":57.46,"h":59.0468,"l":54.59,"n":4026,"o":58.97,"t":"2025-10-28T04:00:00Z","v":194466,"vw":57.242324},{"c":53.94,"h":57.545,"l":53.46,"n":3615,"o":56.77,"t":"2025-10-29T04:00:00Z","v":106773,"vw":55.645723},{"c":54.47,"h":55.41,"l":52.04,"n":2226,"o":52.91,"t":"2025-10-30T04:00:00Z","v":47316,"vw":54.233863},{"c":54.75,"h":55.515,"l":52.4,"n":1986,"o":54.41,"t":"2025-10-31T04:00:00Z","v":124622,"vw":53.928779},{"c":51.46,"h":56,"l":51,"n":3839,"o":55.09,"t":"2025-11-03T05:00:00Z","v":73964,"vw":52.220745},{"c":51.29,"h":52.53,"l":50,"n":2992,"o":51.1,"t":"2025-11-04T05:00:00Z","v":141647,"vw":51.416746},{"c":52.17,"h":53.45,"l":50,"n":2548,"o":51.21,"t":"2025-11-05T05:00:00Z","v":83416,"vw":51.999929},{"c":56.11,"h":56.82,"l":52.13,"n":3051,"o":52.13,"t":"2025-11-06T05:00:00Z","v":108159,"vw":55.434494},{"c":58.79,"h":59.3,"l":55.5,"n":2271,"o":57.71,"t":"2025-11-07T05:00:00Z","v":82648,"vw":57.477244},{"c":59.3,"h":60.5,"l":57.87,"n":4147,"o":59,"t":"2025-11-10T05:00:00Z","v":259665,"vw":59.053558},{"c":59.24,"h":59.26,"l":55.01,"n":7501,"o":59.26,"t":"2025-11-11T05:00:00Z","v":485014,"vw":57.453673},{"c":60.15,"h":61.5,"l":58.5,"n":5611,"o":59.99,"t":"2025-11-12T05:00:00Z","v":287726,"vw":60.364331},{"c":58.36,"h":61.8076,"l":56.41,"n":8660,"o":60.42,"t":"2025-11-13T05:00:00Z","v":359401,"vw":58.089345},{"c":57.89,"h":60.425,"l":56.27,"n":4572,"o":57.29,"t":"2025-11-14T05:00:00Z","v":207332,"vw":58.138604},{"c":58,"h":61,"l":57,"n":4315,"o":57.83,"t":"2025-11-17T05:00:00Z","v":222524,"vw":58.510958},{"c":57.73,"h":59.91,"l":57.11,"n":3424,"o":57.11,"t":"2025-11-18T05:00:00Z","v":201878,"vw":58.300733},{"c":58.29,"h":59.39,"l":57.01,"n":2789,"o":57.51,"t":"2025-11-19T05:00:00Z","v":118692,"vw":58.084563},{"c":57.44,"h":60.4,"l":57.11,"n":2510,"o":59,"t":"2025-11-20T05:00:00Z","v":92626,"vw":57.910295},{"c":58.59,"h":60.23,"l":56.65,"n":3640,"o":57.32,"t":"2025-11-21T05:00:00Z","v":255823,"vw":58.574723},{"c":60.47,"h":60.89,"l":59,"n":2054,"o":59.05,"t":"2025-11-24T05:00:00Z","v":89988,"vw":60.069686},{"c":65.53,"h":65.84,"l":59.01,"n":2214,"o":60.77,"t":"2025-11-25T05:00:00Z","v":91527,"vw":62.949248},{"c":66.16,"h":67.1199,"l":64,"n":2424,"o":65.74,"t":"2025-11-26T05:00:00Z","v":56415,"vw":65.731324},{"c":70,"h":71.49,"l":66.1401,"n":1971,"o":67.12,"t":"2025-11-28T05:00:00Z","v":53858,"vw":69.574852},{"c":70.25,"h":71.87,"l":68.43,"n":3075,"o":69.75,"t":"2025-12-01T05:00:00Z","v":105007,"vw":70.166947},{"c":70.34,"h":75.99,"l":69.7,"n":5052,"o":69.95,"t":"2025-12-02T05:00:00Z","v":283407,"vw":72.029498},{"c":74.06,"h":74.78,"l":69.1176,"n":5067,"o":70.5,"t":"2025-12-03T05:00:00Z","v":364835,"vw":73.064413},{"c":72.5,"h":74.05,"l":71.1,"n":4974,"o":72.69,"t":"2025-12-04T05:00:00Z","v":125361,"vw":72.555082},{"c":80.5,"h":82,"l":72.14,"n":4979,"o":72.98,"t":"2025-12-05T05:00:00Z","v":196713,"vw":76.253308},{"c":81.12,"h":88,"l":75.07,"n":5668,"o":80.63,"t":"2025-12-08T05:00:00Z","v":167842,"vw":81.368418},{"c":77.4,"h":81.92,"l":77.1,"n":2272,"o":80.2,"t":"2025-12-09T05:00:00Z","v":68800,"vw":79.009428},{"c":84.39,"h":86.725,"l":77.53,"n":3336,"o":77.63,"t":"2025-12-10T05:00:00Z","v":88303,"vw":83.410464},{"c":89.01,"h":92.8313,"l":79.16,"n":4206,"o":84.8,"t":"2025-12-11T05:00:00Z","v":142859,"vw":87.466073},{"c":84.19,"h":93.4,"l":81.9105,"n":3742,"o":89.21,"t":"2025-12-12T05:00:00Z","v":84175,"vw":85.133412},{"c":85.67,"h":88,"l":84.85,"n":4317,"o":85.15,"t":"2025-12-15T05:00:00Z","v":115048,"vw":86.13031},{"c":93.99,"h":97.75,"l":84.81,"n":8152,"o":84.81,"t":"2025-12-16T05:00:00Z","v":351108,"vw":91.896175},{"c":88.08,"h":94,"l":83.4,"n":7370,"o":93.7,"t":"2025-12-17T05:00:00Z","v":204935,"vw":88.437299},{"c":78.88,"h":88.08,"l":77.8,"n":6582,"o":88.08,"t":"2025-12-18T05:00:00Z","v":184105,"vw":81.579377},{"c":84,"h":87.6,"l":78.49,"n":3483,"o":78.49,"t":"2025-12-19T05:00:00Z","v":159123,"vw":83.765195},{"c":83.01,"h":84.915,"l":81.935,"n":4290,"o":83.25,"t":"2025-12-22T05:00:00Z","v":180360,"vw":83.805033},{"c":84.27,"h":86.53,"l":82.905,"n":2601,"o":83.09,"t":"2025-12-23T05:00:00Z","v":109327,"vw":84.082957},{"c":84.66,"h":89.7066,"l":84,"n":1792,"o":84.65,"t":"2025-12-24T05:00:00Z","v":117946,"vw":85.423547},{"c":82.12,"h":88.665,"l":81.55,"n":3540,"o":85.04,"t":"2025-12-26T05:00:00Z","v":188032,"vw":83.320576},{"c":78.12,"h":82.1,"l":77.7,"n":4013,"o":81.27,"t":"2025-12-29T05:00:00Z","v":141821,"vw":79.75903},{"c":75.85,"h":81,"l":75.7,"n":6092,"o":78.26,"t":"2025-12-30T05:00:00Z","v":263399,"vw":78.085943},{"c":78.04,"h":80.9,"l":75.11,"n":4976,"o":75.11,"t":"2025-12-31T05:00:00Z","v":323087,"vw":78.416584},{"c":83.46,"h":84.58,"l":76,"n":4848,"o":79.51,"t":"2026-01-02T05:00:00Z","v":311346,"vw":80.382745},{"c":80.01,"h":83.21,"l":72.035,"n":7277,"o":83.21,"t":"2026-01-05T05:00:00Z","v":261775,"vw":77.463169},{"c":93.21,"h":123.75,"l":89.2869,"n":35399,"o":119.8,"t":"2026-01-06T05:00:00Z","v":1122996,"vw":99.305206},{"c":95.985,"h":99.71,"l":79.5,"n":11602,"o":91.64,"t":"2026-01-07T05:00:00Z","v":463821,"vw":89.888943},{"c":90.01,"h":95.62,"l":86.28,"n":18009,"o":95.62,"t":"2026-01-08T05:00:00Z","v":975550,"vw":90.45234},{"c":86.75,"h":92.735,"l":85.645,"n":5559,"o":90.12,"t":"2026-01-09T05:00:00Z","v":182157,"vw":87.869634},{"c":88.67,"h":90.03,"l":85.93,"n":3386,"o":88.83,"t":"2026-01-12T05:00:00Z","v":107898,"vw":88.692807},{"c":89.41,"h":92,"l":87.79,"n":3149,"o":87.79,"t":"2026-01-13T05:00:00Z","v":184723,"vw":90.501751},{"c":90.22,"h":91.5,"l":88.31,"n":2840,"o":90,"t":"2026-01-14T05:00:00Z","v":96085,"vw":90.310613},{"c":89.91,"h":90.3,"l":87.78,"n":3531,"o":88.8,"t":"2026-01-15T05:00:00Z","v":90455,"vw":89.494007},{"c":88,"h":89.67,"l":86.695,"n":3281,"o":89.59,"t":"2026-01-16T05:00:00Z","v":129353,"vw":88.138399},{"c":83,"h":89,"l":82.05,"n":5724,"o":87.1,"t":"2026-01-20T05:00:00Z","v":272760,"vw":84.05473},{"c":86.04,"h":86.5,"l":81.72,"n":2974,"o":83.31,"t":"2026-01-21T05:00:00Z","v":84337,"vw":84.456358},{"c":90.39,"h":91,"l":86.53,"n":3603,"o":86.53,"t":"2026-01-22T05:00:00Z","v":124097,"vw":89.700185},{"c":87,"h":89.835,"l":86.01,"n":2693,"o":89.71,"t":"2026-01-23T05:00:00Z","v":81721,"vw":87.103884},{"c":86.15,"h":87,"l":85,"n":1630,"o":86.75,"t":"2026-01-26T05:00:00Z","v":49254,"vw":86.022577},{"c":85,"h":87.58,"l":83.495,"n":2282,"o":85.3,"t":"2026-01-27T05:00:00Z","v":81705,"vw":85.360492},{"c":80.24,"h":85.42,"l":80.24,"n":2723,"o":85,"t":"2026-01-28T05:00:00Z","v":72855,"vw":82.529864},{"c":82.48,"h":84.45,"l":79,"n":3789,"o":80.24,"t":"2026-01-29T05:00:00Z","v":122834,"vw":81.974361},{"c":77.75,"h":81.7,"l":77.4,"n":2690,"o":81.7,"t":"2026-01-30T05:00:00Z","v":197134,"vw":78.442463},{"c":78.64,"h":83.35,"l":77,"n":4368,"o":77.21,"t":"2026-02-02T05:00:00Z","v":165697,"vw":80.427954},{"c":76.19,"h":80.9998,"l":75.58,"n":3395,"o":78.51,"t":"2026-02-03T05:00:00Z","v":78632,"vw":77.715127},{"c":76,"h":76.79,"l":72.82,"n":5215,"o":76.79,"t":"2026-02-04T05:00:00Z","v":178465,"vw":75.288544},{"c":73.08,"h":81,"l":72.075,"n":4531,"o":75.26,"t":"2026-02-05T05:00:00Z","v":128923,"vw":75.44558},{"c":75.97,"h":77.75,"l":74.6272,"n":4168,"o":74.79,"t":"2026-02-06T05:00:00Z","v":116454,"vw":76.364842},{"c":74.88,"h":78.34,"l":73.61,"n":3460,"o":76.47,"t":"2026-02-09T05:00:00Z","v":77428,"vw":75.768836},{"c":74.88,"h":77.21,"l":74.02,"n":3599,"o":76.22,"t":"2026-02-10T05:00:00Z","v":77827,"vw":75.647517},{"c":77.92,"h":78.305,"l":73.735,"n":6051,"o":75.5,"t":"2026-02-11T05:00:00Z","v":165281,"vw":76.806068},{"c":80.57,"h":81.12,"l":74.955,"n":5564,"o":77.92,"t":"2026-02-12T05:00:00Z","v":216641,"vw":77.715759},{"c":77.9,"h":82.88,"l":74.21,"n":2920,"o":80.83,"t":"2026-02-13T05:00:00Z","v":74114,"vw":77.756042},{"c":83.91,"h":84.66,"l":76.33,"n":2731,"o":77.6,"t":"2026-02-17T05:00:00Z","v":61538,"vw":81.087048},{"c":80.3,"h":84.31,"l":80.135,"n":2327,"o":83.79,"t":"2026-02-18T05:00:00Z","v":53530,"vw":81.071164},{"c":86.08,"h":86.55,"l":78,"n":3004,"o":79.21,"t":"2026-02-19T05:00:00Z","v":117585,"vw":80.566368},{"c":85.48,"h":87.78,"l":82.71,"n":3311,"o":85.11,"t":"2026-02-20T05:00:00Z","v":87493,"vw":85.608018},{"c":86.5,"h":86.89,"l":80.68,"n":4553,"o":86.26,"t":"2026-02-23T05:00:00Z","v":109658,"vw":84.768049},{"c":89.09,"h":90.9999,"l":85.5,"n":4008,"o":86.25,"t":"2026-02-24T05:00:00Z","v":94269,"vw":88.940425},{"c":90,"h":90.99,"l":87.28,"n":3504,"o":89.99,"t":"2026-02-25T05:00:00Z","v":72315,"vw":89.64276},{"c":85.5,"h":90.95,"l":84.26,"n":4963,"o":90.95,"t":"2026-02-26T05:00:00Z","v":97605,"vw":87.041842},{"c":83.82,"h":86.125,"l":81.04,"n":2992,"o":84.25,"t":"2026-02-27T05:00:00Z","v":54626,"vw":83.495836},{"c":82.81,"h":83.27,"l":79.39,"n":2456,"o":81.02,"t":"2026-03-02T05:00:00Z","v":76429,"vw":81.63187},{"c":80,"h":81,"l":78.575,"n":2697,"o":80.4,"t":"2026-03-03T05:00:00Z","v":67604,"vw":79.883927},{"c":79.31,"h":81.05,"l":79.26,"n":2342,"o":80,"t":"2026-03-04T05:00:00Z","v":63879,"vw":79.913668},{"c":77.8,"h":80.5,"l":77.21,"n":3916,"o":79.31,"t":"2026-03-05T05:00:00Z","v":149981,"vw":78.766233},{"c":76.87,"h":78,"l":73.325,"n":4634,"o":77.01,"t":"2026-03-06T05:00:00Z","v":116927,"vw":75.873998},{"c":80.46,"h":81.99,"l":73.88,"n":3786,"o":75.36,"t":"2026-03-09T04:00:00Z","v":80335,"vw":78.577587},{"c":79.63,"h":84.29,"l":79.27,"n":3933,"o":79.37,"t":"2026-03-10T04:00:00Z","v":112500,"vw":81.177309},{"c":75.83,"h":80.41,"l":73.885,"n":5594,"o":78.95,"t":"2026-03-11T04:00:00Z","v":227444,"vw":76.748734},{"c":72.25,"h":75.535,"l":69.01,"n":7839,"o":73.34,"t":"2026-03-12T04:00:00Z","v":235065,"vw":71.75165},{"c":72,"h":75.23,"l":70.94,"n":6509,"o":72.83,"t":"2026-03-13T04:00:00Z","v":197188,"vw":72.858058},{"c":73.21,"h":76.7643,"l":72.93,"n":4284,"o":73.62,"t":"2026-03-16T04:00:00Z","v":111025,"vw":74.379488},{"c":72.13,"h":76.03,"l":72.05,"n":3054,"o":73.84,"t":"2026-03-17T04:00:00Z","v":92218,"vw":73.778748},{"c":69.85,"h":71.3,"l":69.51,"n":3485,"o":71.01,"t":"2026-03-18T04:00:00Z","v":78718,"vw":70.000744},{"c":72.28,"h":73.085,"l":69.3275,"n":19840,"o":70,"t":"2026-03-19T04:00:00Z","v":224035,"vw":71.660595},{"c":71.62,"h":74.54,"l":70.84,"n":3058,"o":72.36,"t":"2026-03-20T04:00:00Z","v":295743,"vw":71.739199},{"c":72.47,"h":75.7,"l":72.47,"n":4813,"o":72.81,"t":"2026-03-23T04:00:00Z","v":176777,"vw":73.619503},{"c":72.19,"h":72.34,"l":69.6,"n":2889,"o":71.06,"t":"2026-03-24T04:00:00Z","v":68725,"vw":70.911108},{"c":74.1,"h":77.01,"l":73.41,"n":3269,"o":73.77,"t":"2026-03-25T04:00:00Z","v":151253,"vw":75.170642},{"c":73.31,"h":74.715,"l":72.045,"n":3873,"o":73.46,"t":"2026-03-26T04:00:00Z","v":134294,"vw":73.589909},{"c":70.1,"h":74.65,"l":69.41,"n":4633,"o":72.03,"t":"2026-03-27T04:00:00Z","v":177882,"vw":70.451231},{"c":68.45,"h":72.74,"l":66.2,"n":4934,"o":70.89,"t":"2026-03-30T04:00:00Z","v":178671,"vw":69.03263},{"c":72.97,"h":75.005,"l":69.395,"n":4944,"o":69.94,"t":"2026-03-31T04:00:00Z","v":206338,"vw":73.20156},{"c":71.72,"h":76.2,"l":69.15,"n":4574,"o":74.68,"t":"2026-04-01T04:00:00Z","v":318131,"vw":72.528493},{"c":71.46,"h":73.08,"l":68.53,"n":5563,"o":70.06,"t":"2026-04-02T04:00:00Z","v":188483,"vw":70.717024},{"c":74.98,"h":77,"l":71.5,"n":4961,"o":72.1,"t":"2026-04-06T04:00:00Z","v":164277,"vw":75.462845},{"c":76.87,"h":77.5,"l":71.195,"n":3543,"o":73.88,"t":"2026-04-07T04:00:00Z","v":163777,"vw":75.487632},{"c":82.76,"h":83.29,"l":76.825,"n":7212,"o":79.8,"t":"2026-04-08T04:00:00Z","v":259064,"vw":80.335229},{"c":85.91,"h":86.44,"l":79.86,"n":6557,"o":81.09,"t":"2026-04-09T04:00:00Z","v":241826,"vw":83.776267},{"c":83.55,"h":85.58,"l":82.41,"n":5474,"o":85.58,"t":"2026-04-10T04:00:00Z","v":159290,"vw":83.442225},{"c":85.18,"h":87,"l":81.99,"n":4349,"o":84.19,"t":"2026-04-13T04:00:00Z","v":138125,"vw":83.947655},{"c":89.14,"h":90.36,"l":85.21,"n":2851,"o":85.21,"t":"2026-04-14T04:00:00Z","v":99120,"vw":89.387985},{"c":89.62,"h":90.275,"l":87.51,"n":3556,"o":88.68,"t":"2026-04-15T04:00:00Z","v":107505,"vw":89.016653},{"c":88.65,"h":89.53,"l":86,"n":5264,"o":89,"t":"2026-04-16T04:00:00Z","v":198172,"vw":87.813374},{"c":89.9,"h":92.39,"l":89.45,"n":3456,"o":90.34,"t":"2026-04-17T04:00:00Z","v":115247,"vw":90.28901},{"c":90.79,"h":92.3,"l":89,"n":2927,"o":91.21,"t":"2026-04-20T04:00:00Z","v":77183,"vw":90.008038},{"c":87.42,"h":90.865,"l":85.6,"n":7003,"o":90.38,"t":"2026-04-21T04:00:00Z","v":235320,"vw":86.977936},{"c":90.15,"h":90.15,"l":87,"n":6333,"o":87.38,"t":"2026-04-22T04:00:00Z","v":153502,"vw":88.49815},{"c":88.68,"h":90.69,"l":87.83,"n":5600,"o":90.15,"t":"2026-04-23T04:00:00Z","v":191635,"vw":89.431482},{"c":89.16,"h":91.115,"l":86,"n":4258,"o":88.27,"t":"2026-04-24T04:00:00Z","v":126202,"vw":88.780306},{"c":90.24,"h":92,"l":88,"n":5816,"o":88.43,"t":"2026-04-27T04:00:00Z","v":217922,"vw":89.771773},{"c":88.99,"h":90.5,"l":85.495,"n":7288,"o":88.83,"t":"2026-04-28T04:00:00Z","v":274907,"vw":88.514941},{"c":89.11,"h":91,"l":86.36,"n":7728,"o":88.3,"t":"2026-04-29T04:00:00Z","v":164425,"vw":88.397929},{"c":87.95,"h":90.09,"l":86.58,"n":4819,"o":88.97,"t":"2026-04-30T04:00:00Z","v":161442,"vw":89.271547},{"c":86.96,"h":90,"l":86.39,"n":7583,"o":87.15,"t":"2026-05-01T04:00:00Z","v":379165,"vw":87.777402},{"c":83.26,"h":87.5,"l":81.29,"n":6420,"o":86.5,"t":"2026-05-04T04:00:00Z","v":227283,"vw":83.243231},{"c":86.22,"h":87.36,"l":81.3522,"n":5027,"o":83.6,"t":"2026-05-05T04:00:00Z","v":178625,"vw":85.2293},{"c":88.9,"h":90,"l":85.945,"n":3581,"o":87.9,"t":"2026-05-06T04:00:00Z","v":144787,"vw":88.532451},{"c":88.815,"h":90.075,"l":87.01,"n":5042,"o":89.32,"t":"2026-05-07T04:00:00Z","v":140166,"vw":88.862778},{"c":85.5,"h":90,"l":85.37,"n":5389,"o":89.6,"t":"2026-05-08T04:00:00Z","v":149674,"vw":87.321917},{"c":86.55,"h":87,"l":83.755,"n":5228,"o":85.17,"t":"2026-05-11T04:00:00Z","v":149028,"vw":85.3537},{"c":84.65,"h":86.505,"l":83.52,"n":5129,"o":85.63,"t":"2026-05-12T04:00:00Z","v":126802,"vw":84.941498},{"c":84.58,"h":86,"l":82.0101,"n":3788,"o":83.63,"t":"2026-05-13T04:00:00Z","v":147137,"vw":84.197316},{"c":77.64,"h":85.22,"l":77.37,"n":8515,"o":85.22,"t":"2026-05-14T04:00:00Z","v":365377,"vw":79.868967},{"c":77.47,"h":81.62,"l":73.78,"n":8421,"o":77.27,"t":"2026-05-15T04:00:00Z","v":269917,"vw":77.568069},{"c":75,"h":79.05,"l":72.435,"n":9031,"o":77.03,"t":"2026-05-18T04:00:00Z","v":357171,"vw":74.550805},{"c":74.54,"h":75.25,"l":72.985,"n":5446,"o":74.2,"t":"2026-05-19T04:00:00Z","v":235581,"vw":74.129672},{"c":82.78,"h":83.12,"l":76.99,"n":6353,"o":76.99,"t":"2026-05-20T04:00:00Z","v":201428,"vw":79.866431},{"c":83.24,"h":84.76,"l":79.77,"n":10445,"o":81.31,"t":"2026-05-21T04:00:00Z","v":517785,"vw":82.918204},{"c":83.5,"h":86.555,"l":81.61,"n":6336,"o":83.37,"t":"2026-05-22T04:00:00Z","v":281073,"vw":84.553453},{"c":86.28,"h":86.7,"l":83.31,"n":5565,"o":84.32,"t":"2026-05-26T04:00:00Z","v":199135,"vw":84.761798},{"c":87.04,"h":91.9999,"l":85.605,"n":5752,"o":86.56,"t":"2026-05-27T04:00:00Z","v":253160,"vw":87.935658},{"c":89.49,"h":90.39,"l":86,"n":4079,"o":86.75,"t":"2026-05-28T04:00:00Z","v":264539,"vw":89.427893},{"c":88.07,"h":90.67,"l":87.4,"n":3952,"o":88.73,"t":"2026-05-29T04:00:00Z","v":219633,"vw":89.100847},{"c":81.02,"h":88.5,"l":80.75,"n":5657,"o":87.01,"t":"2026-06-01T04:00:00Z","v":327501,"vw":84.332053},{"c":76.78,"h":80.8925,"l":74.95,"n":6550,"o":80.51,"t":"2026-06-02T04:00:00Z","v":509123,"vw":76.635657},{"c":74.42,"h":78.37,"l":74.24,"n":8984,"o":75.64,"t":"2026-06-03T04:00:00Z","v":761502,"vw":76.449144},{"c":74.5,"h":76.755,"l":72.7,"n":9344,"o":75.16,"t":"2026-06-04T04:00:00Z","v":825087,"vw":74.937392},{"c":69,"h":73.64,"l":67.04,"n":7657,"o":73.64,"t":"2026-06-05T04:00:00Z","v":712373,"vw":70.525599},{"c":65.28,"h":70.71,"l":61.84,"n":5659,"o":70.08,"t":"2026-06-08T04:00:00Z","v":352659,"vw":66.349438},{"c":67.8,"h":69.975,"l":66.01,"n":6303,"o":66.53,"t":"2026-06-09T04:00:00Z","v":365490,"vw":68.11239},{"c":61.56,"h":69.87,"l":60.715,"n":7645,"o":67.45,"t":"2026-06-10T04:00:00Z","v":708296,"vw":64.157902},{"c":61.57,"h":62.1675,"l":59.63,"n":6769,"o":61.97,"t":"2026-06-11T04:00:00Z","v":582757,"vw":60.977869},{"c":60.95,"h":63.34,"l":59.21,"n":5057,"o":61.57,"t":"2026-06-12T04:00:00Z","v":658949,"vw":61.476786},{"c":59.17,"h":62.55,"l":59,"n":7389,"o":61.86,"t":"2026-06-15T04:00:00Z","v":938994,"vw":60.461704},{"c":59.82,"h":60.945,"l":56.47,"n":5049,"o":59.58,"t":"2026-06-16T04:00:00Z","v":223608,"vw":58.693618},{"c":59.52,"h":61.82,"l":58.105,"n":3958,"o":59.79,"t":"2026-06-17T04:00:00Z","v":152626,"vw":59.588562},{"c":60.66,"h":62.55,"l":59,"n":4799,"o":61.22,"t":"2026-06-18T04:00:00Z","v":239422,"vw":60.064754},{"c":63.49,"h":63.81,"l":60.1,"n":4909,"o":60.92,"t":"2026-06-22T04:00:00Z","v":348123,"vw":61.777566},{"c":65.13,"h":68.2,"l":63.09,"n":4742,"o":63.1,"t":"2026-06-23T04:00:00Z","v":235184,"vw":66.508878},{"c":66.22,"h":68.54,"l":63.18,"n":7260,"o":65.13,"t":"2026-06-24T04:00:00Z","v":347894,"vw":66.076328},{"c":63.64,"h":67.14,"l":63.29,"n":4425,"o":66.13,"t":"2026-06-25T04:00:00Z","v":152438,"vw":64.573313},{"c":65.79,"h":66.18,"l":63,"n":3820,"o":63.73,"t":"2026-06-26T04:00:00Z","v":365198,"vw":65.51156},{"c":69.18,"h":70.04,"l":65.18,"n":6089,"o":65.92,"t":"2026-06-29T04:00:00Z","v":335461,"vw":68.398282},{"c":70.2,"h":73.585,"l":68.93,"n":4662,"o":69.03,"t":"2026-06-30T04:00:00Z","v":259542,"vw":71.002537},{"c":66.54,"h":73.05,"l":65.18,"n":7715,"o":70.09,"t":"2026-07-01T04:00:00Z","v":576324,"vw":67.676897},{"c":67.6,"h":69.5,"l":65.83,"n":6279,"o":67,"t":"2026-07-02T04:00:00Z","v":234724,"vw":67.199567},{"c":66.65,"h":69.415,"l":65.18,"n":5815,"o":67.83,"t":"2026-07-06T04:00:00Z","v":320856,"vw":66.533623},{"c":64.64,"h":67.87,"l":63.595,"n":4521,"o":67.87,"t":"2026-07-07T04:00:00Z","v":254238,"vw":65.18096},{"c":69.88,"h":70.24,"l":63.44,"n":4868,"o":63.44,"t":"2026-07-08T04:00:00Z","v":254200,"vw":66.639752},{"c":78.2,"h":78.85,"l":70.38,"n":5592,"o":70.49,"t":"2026-07-09T04:00:00Z","v":218856,"vw":74.734011},{"c":77.84,"h":78.27,"l":71.22,"n":9509,"o":77.42,"t":"2026-07-10T04:00:00Z","v":331463,"vw":74.689003},{"c":75.93,"h":77.09,"l":73.01,"n":8423,"o":76.44,"t":"2026-07-13T04:00:00Z","v":389955,"vw":74.450145},{"c":74.03,"h":77.5,"l":73.6907,"n":5880,"o":76.47,"t":"2026-07-14T04:00:00Z","v":249139,"vw":75.656835},{"c":75.92,"h":77.175,"l":71.01,"n":7292,"o":73.29,"t":"2026-07-15T04:00:00Z","v":297404,"vw":75.113397},{"c":74.23,"h":77.65,"l":73,"n":5568,"o":75.57,"t":"2026-07-16T04:00:00Z","v":329672,"vw":75.411774},{"c":76.12,"h":79.2,"l":73.11,"n":3954,"o":73.11,"t":"2026-07-17T04:00:00Z","v":157468,"vw":77.009687},{"c":74.61,"h":78.1,"l":74.125,"n":4133,"o":75.32,"t":"2026-07-20T04:00:00Z","v":212200,"vw":75.492307},{"c":77.29,"h":78.46,"l":74.01,"n":2941,"o":74.01,"t":"2026-07-21T04:00:00Z","v":136185,"vw":76.884117},{"c":75.46,"h":77.01,"l":75.02,"n":3555,"o":76.5,"t":"2026-07-22T04:00:00Z","v":172290,"vw":75.936074},{"c":71.29,"h":75.31,"l":70.665,"n":4310,"o":74.56,"t":"2026-07-23T04:00:00Z","v":248050,"vw":72.472953},{"c":71.33,"h":73.495,"l":70.555,"n":7004,"o":71.97,"t":"2026-07-24T04:00:00Z","v":345919,"vw":71.814164},{"c":71.91,"h":73.99,"l":70.16,"n":4027,"o":70.92,"t":"2026-07-27T04:00:00Z","v":194665,"vw":72.57726},{"c":71.96,"h":73.01,"l":70.2,"n":4917,"o":72.11,"t":"2026-07-28T04:00:00Z","v":238535,"vw":71.411704},{"c":71.06,"h":73.14,"l":68.8,"n":3467,"o":72.15,"t":"2026-07-29T04:00:00Z","v":196819,"vw":70.756034},{"c":74.63,"h":75.5,"l":71.445,"n":4186,"o":71.59,"t":"2026-07-30T04:00:00Z","v":207053,"vw":74.189915},{"c":73.26,"h":74.49,"l":71.34,"n":4091,"o":73.89,"t":"2026-07-31T04:00:00Z","v":212612,"vw":72.48146},{"c":73.78,"h":75.404,"l":71.01,"n":6067,"o":73.34,"t":"2026-08-03T04:00:00Z","v":275847,"vw":73.336592},{"c":77.35,"h":79,"l":74.2,"n":4355,"o":75.03,"t":"2026-08-04T04:00:00Z","v":167449,"vw":76.687827},{"c":80,"h":80.1,"l":77.25,"n":3126,"o":77.83,"t":"2026-08-05T04:00:00Z","v":117347,"vw":79.327747},{"c":80.8,"h":82.87,"l":79.72,"n":3615,"o":79.72,"t":"2026-08-06T04:00:00Z","v":140861,"vw":81.249512},{"c":79.33,"h":83,"l":78,"n":3251,"o":81.67,"t":"2026-08-07T04:00:00Z","v":156425,"vw":79.821336},{"c":80.79,"h":81.3,"l":77.33,"n":4019,"o":78.8,"t":"2026-08-10T04:00:00Z","v":118072,"vw":79.391598},{"c":80.25,"h":81.5,"l":79.18,"n":6802,"o":81.05,"t":"2026-08-11T04:00:00Z","v":350393,"vw":80.199669},{"c":79.37,"h":81.33,"l":78.35,"n":3863,"o":80.74,"t":"2026-08-12T04:00:00Z","v":108232,"vw":79.900932},{"c":78,"h":80.25,"l":77,"n":3098,"o":80.25,"t":"2026-08-13T04:00:00Z","v":78281,"vw":78.530298},{"c":76.44,"h":77.98,"l":75.285,"n":5642,"o":77.03,"t":"2026-08-14T04:00:00Z","v":151413,"vw":77.041201},{"c":79.48,"h":80.17,"l":75.495,"n":6777,"o":76.42,"t":"2026-08-17T04:00:00Z","v":311792,"vw":77.55245},{"c":84.04,"h":84.425,"l":78.725,"n":5038,"o":79.48,"t":"2026-08-18T04:00:00Z","v":128050,"vw":82.141224},{"c":84.74,"h":87,"l":83.24,"n":3883,"o":85.8,"t":"2026-08-19T04:00:00Z","v":116112,"vw":84.915449},{"c":78.56,"h":85,"l":78.37,"n":4701,"o":83.35,"t":"2026-08-20T04:00:00Z","v":124380,"vw":80.000823},{"c":77.42,"h":79.56,"l":77.235,"n":5010,"o":78.89,"t":"2026-08-21T04:00:00Z","v":165577,"vw":78.289778},{"c":77.025,"h":78.91,"l":74.44,"n":4174,"o":77.05,"t":"2026-08-24T04:00:00Z","v":107857,"vw":77.535581},{"c":79.49,"h":82.5,"l":78.33,"n":5137,"o":78.36,"t":"2026-08-25T04:00:00Z","v":159591,"vw":80.213641},{"c":76.63,"h":79.77,"l":76.415,"n":2838,"o":79.74,"t":"2026-08-26T04:00:00Z","v":70661,"vw":77.401719},{"c":74.535,"h":76.8,"l":73.93,"n":2320,"o":76.69,"t":"2026-08-27T04:00:00Z","v":61714,"vw":75.209778},{"c":72.81,"h":74.32,"l":72.155,"n":4125,"o":73.58,"t":"2026-08-28T04:00:00Z","v":107354,"vw":72.886443},{"c":71.73,"h":72.13,"l":70.84,"n":2491,"o":71.83,"t":"2026-08-31T04:00:00Z","v":52453,"vw":71.623241},{"c":70.84,"h":72.585,"l":69.755,"n":2653,"o":70.77,"t":"2026-09-01T04:00:00Z","v":65852,"vw":70.746807},{"c":71.12,"h":73.33,"l":70.865,"n":3054,"o":71.42,"t":"2026-09-02T04:00:00Z","v":67024,"vw":71.649124},{"c":68.02,"h":71.97,"l":67.25,"n":3483,"o":71.95,"t":"2026-09-03T04:00:00Z","v":131275,"vw":68.336202},{"c":65.16,"h":69.065,"l":64.53,"n":2613,"o":67.84,"t":"2026-09-04T04:00:00Z","v":93037,"vw":65.552751},{"c":66.91,"h":67.77,"l":64.3,"n":3294,"o":65.07,"t":"2026-09-08T04:00:00Z","v":65236,"vw":66.358062},{"c":65.06,"h":67.76,"l":64.7375,"n":2329,"o":66.54,"t":"2026-09-09T04:00:00Z","v":43231,"vw":65.641093},{"c":65,"h":66,"l":63.19,"n":3279,"o":63.98,"t":"2026-09-10T04:00:00Z","v":86722,"vw":64.486551},{"c":63.18,"h":66.25,"l":62.4182,"n":3309,"o":66.25,"t":"2026-09-11T04:00:00Z","v":129235,"vw":64.785759},{"c":63.38,"h":63.895,"l":62.83,"n":2387,"o":63.3,"t":"2026-09-14T04:00:00Z","v":42176,"vw":63.386866},{"c":60.22,"h":61.9,"l":59.245,"n":2940,"o":61.9,"t":"2026-09-15T04:00:00Z","v":59012,"vw":60.237005},{"c":59.11,"h":61.08,"l":57.58,"n":2923,"o":60.22,"t":"2026-09-16T04:00:00Z","v":97461,"vw":59.074062},{"c":61.55,"h":62.26,"l":59.89,"n":3185,"o":60.18,"t":"2026-09-17T04:00:00Z","v":67367,"vw":61.12187},{"c":60.98,"h":62.11,"l":60.475,"n":2783,"o":61.31,"t":"2026-09-18T04:00:00Z","v":142400,"vw":61.063405},{"c":59.46,"h":61.98,"l":59.175,"n":4610,"o":61.98,"t":"2026-09-21T04:00:00Z","v":91679,"vw":60.472645},{"c":60.67,"h":62.45,"l":60.15,"n":2974,"o":60.36,"t":"2026-09-22T04:00:00Z","v":65288,"vw":61.346126},{"c":57.92,"h":60.44,"l":56.5,"n":3120,"o":60.44,"t":"2026-09-23T04:00:00Z","v":90404,"vw":57.977073},{"c":53.51,"h":58.3,"l":52.905,"n":3682,"o":57.91,"t":"2026-09-24T04:00:00Z","v":129649,"vw":54.584278},{"c":51.8,"h":54.365,"l":51.41,"n":6792,"o":53.33,"t":"2026-09-25T04:00:00Z","v":210979,"vw":52.63327},{"c":51.66,"h":52.69,"l":49.553,"n":2832,"o":52.69,"t":"2026-09-28T04:00:00Z","v":91899,"vw":51.230127},{"c":49.74,"h":53.165,"l":49.53,"n":3595,"o":53.165,"t":"2026-09-29T04:00:00Z","v":96777,"vw":50.774595},{"c":49.82,"h":50.956,"l":49.01,"n":2613,"o":50,"t":"2026-09-30T04:00:00Z","v":79847,"vw":49.939438},{"c":49.21,"h":52.12,"l":48.53,"n":3444,"o":49.54,"t":"2026-10-01T04:00:00Z","v":167000,"vw":49.565359},{"c":50.69,"h":51.04,"l":48.75,"n":3028,"o":49.61,"t":"2026-10-02T04:00:00Z","v":154918,"vw":49.908141},{"c":49.79,"h":51.335,"l":49.085,"n":3272,"o":50.69,"t":"2026-10-05T04:00:00Z","v":55972,"vw":50.070724},{"c":48.25,"h":50,"l":47.6,"n":2160,"o":49.79,"t":"2026-10-06T04:00:00Z","v":107695,"vw":48.593474},{"c":52,"h":53.01,"l":47.23,"n":4217,"o":47.23,"t":"2026-10-07T04:00:00Z","v":688855,"vw":50.518187},{"c":52,"h":52.64,"l":49.29,"n":1917,"o":51.01,"t":"2026-10-08T04:00:00Z","v":67942,"vw":51.424339},{"c":54.05,"h":55.78,"l":51.91,"n":2872,"o":52.45,"t":"2026-10-09T04:00:00Z","v":98429,"vw":54.379371},{"c":54.01,"h":55.2,"l":53.27,"n":4524,"o":53.89,"t":"2026-10-12T04:00:00Z","v":134599,"vw":54.176389},{"c":51.36,"h":54.35,"l":50.99,"n":4450,"o":54.01,"t":"2026-10-13T04:00:00Z","v":246582,"vw":52.503866},{"c":50.71,"h":52.96,"l":49.06,"n":4673,"o":50.52,"t":"2026-10-14T04:00:00Z","v":199370,"vw":51.473784},{"c":54.21,"h":55.75,"l":51.245,"n":3458,"o":51.8,"t":"2026-10-15T04:00:00Z","v":121480,"vw":54.218792},{"c":51.3,"h":54.15,"l":51.3,"n":1849,"o":54.15,"t":"2026-10-16T04:00:00Z","v":56043,"vw":52.09395},{"c":53.82,"h":54.27,"l":49.87,"n":3365,"o":53.07,"t":"2026-10-19T04:00:00Z","v":156337,"vw":53.1113},{"c":55.2,"h":57.495,"l":54,"n":2817,"o":54,"t":"2026-10-20T04:00:00Z","v":94706,"vw":56.373738},{"c":50.44,"h":59.71,"l":49.8,"n":3165,"o":55.34,"t":"2026-10-21T04:00:00Z","v":156386,"vw":52.830022},{"c":52.69,"h":53.105,"l":49.92,"n":4657,"o":50.44,"t":"2026-10-22T04:00:00Z","v":221319,"vw":50.832381}],"volatilityBars":[{"c":60.42,"h":60.43,"l":60.36,"n":58,"o":60.36,"t":"2026-09-22T13:30:00Z","v":1210,"vw":60.397881},{"c":61.325,"h":61.325,"l":60.15,"n":73,"o":60.15,"t":"2026-09-22T13:45:00Z","v":3899,"vw":60.80458},{"c":60.79,"h":61.32,"l":60.79,"n":120,"o":61.26,"t":"2026-09-22T14:00:00Z","v":2368,"vw":60.981111},{"c":60.495,"h":60.565,"l":60.44,"n":30,"o":60.565,"t":"2026-09-22T14:15:00Z","v":1029,"vw":60.492778},{"c":60.8,"h":60.8,"l":60.5,"n":29,"o":60.5,"t":"2026-09-22T14:30:00Z","v":1211,"vw":60.678438},{"c":61.61,"h":61.61,"l":60.97,"n":50,"o":60.97,"t":"2026-09-22T14:45:00Z","v":1494,"vw":61.148777},{"c":61.7225,"h":61.76,"l":61.44,"n":45,"o":61.44,"t":"2026-09-22T15:00:00Z","v":1055,"vw":61.674643},{"c":62.125,"h":62.19,"l":61.75,"n":78,"o":61.75,"t":"2026-09-22T15:15:00Z","v":1880,"vw":61.9345},{"c":62.205,"h":62.23,"l":62.18,"n":27,"o":62.23,"t":"2026-09-22T15:30:00Z","v":1454,"vw":62.221667},{"c":62.235,"h":62.26,"l":62.21,"n":59,"o":62.25,"t":"2026-09-22T15:45:00Z","v":2893,"vw":62.242049},{"c":62.08,"h":62.37,"l":62.08,"n":20,"o":62.25,"t":"2026-09-22T16:00:00Z","v":981,"vw":62.24328},{"c":61.715,"h":62.06,"l":61.3,"n":49,"o":62.06,"t":"2026-09-22T16:15:00Z","v":1870,"vw":61.707834},{"c":61.31,"h":61.31,"l":61.25,"n":25,"o":61.3,"t":"2026-09-22T16:45:00Z","v":451,"vw":61.286667},{"c":60.98,"h":61.16,"l":60.965,"n":56,"o":61.15,"t":"2026-09-22T17:00:00Z","v":2587,"vw":61.051107},{"c":60.63,"h":60.955,"l":60.63,"n":31,"o":60.955,"t":"2026-09-22T17:15:00Z","v":1214,"vw":60.741764},{"c":61.72,"h":61.7625,"l":60.35,"n":119,"o":60.6,"t":"2026-09-22T17:30:00Z","v":4602,"vw":61.260735},{"c":61.94,"h":61.97,"l":61.68,"n":78,"o":61.68,"t":"2026-09-22T17:45:00Z","v":2120,"vw":61.881111},{"c":62.205,"h":62.45,"l":62.07,"n":37,"o":62.07,"t":"2026-09-22T18:00:00Z","v":1912,"vw":62.1425},{"c":61.955,"h":62.44,"l":61.955,"n":65,"o":62.44,"t":"2026-09-22T18:30:00Z","v":2629,"vw":62.124781},{"c":61.9991,"h":61.9991,"l":61.75,"n":28,"o":61.95,"t":"2026-09-22T18:45:00Z","v":1258,"vw":61.890955},{"c":62.13,"h":62.13,"l":62.13,"n":9,"o":62.13,"t":"2026-09-22T19:00:00Z","v":190,"vw":62.13},{"c":61.04,"h":61.9,"l":61.04,"n":85,"o":61.89,"t":"2026-09-22T19:15:00Z","v":2678,"vw":61.641193},{"c":61.21,"h":61.335,"l":60.93,"n":52,"o":60.93,"t":"2026-09-22T19:30:00Z","v":1573,"vw":61.275},{"c":60.68,"h":61.33,"l":60.68,"n":239,"o":61.33,"t":"2026-09-22T19:45:00Z","v":4335,"vw":61.015},{"c":60.67,"h":60.67,"l":60.67,"n":6,"o":60.67,"t":"2026-09-22T20:00:00Z","v":4747,"vw":60.67},{"c":59.5,"h":60.44,"l":59.2,"n":27,"o":60.44,"t":"2026-09-23T13:30:00Z","v":605,"vw":59.747937},{"c":59.55,"h":59.88,"l":59.09,"n":39,"o":59.88,"t":"2026-09-23T13:45:00Z","v":1894,"vw":59.8},{"c":60.17,"h":60.17,"l":60.17,"n":24,"o":60.17,"t":"2026-09-23T14:00:00Z","v":1476,"vw":60.17},{"c":59.5421,"h":60.235,"l":59.46,"n":89,"o":60.235,"t":"2026-09-23T14:15:00Z","v":4647,"vw":59.756772},{"c":58.5101,"h":59.055,"l":58.3701,"n":71,"o":59.01,"t":"2026-09-23T14:30:00Z","v":2821,"vw":58.622591},{"c":58.27,"h":58.895,"l":57.6004,"n":94,"o":58.895,"t":"2026-09-23T14:45:00Z","v":5319,"vw":58.169254},{"c":58.225,"h":58.23,"l":57.83,"n":29,"o":57.83,"t":"2026-09-23T15:00:00Z","v":2474,"vw":58.100526},{"c":58.2,"h":58.77,"l":58.2,"n":23,"o":58.35,"t":"2026-09-23T15:15:00Z","v":1084,"vw":58.488334},{"c":58.2,"h":58.2,"l":58.2,"n":17,"o":58.2,"t":"2026-09-23T15:30:00Z","v":513,"vw":58.2},{"c":57.8831,"h":58.05,"l":57.6727,"n":88,"o":57.6727,"t":"2026-09-23T15:45:00Z","v":4816,"vw":57.868138},{"c":57.59,"h":57.81,"l":57.59,"n":58,"o":57.785,"t":"2026-09-23T16:15:00Z","v":1521,"vw":57.760833},{"c":57.3,"h":57.56,"l":57.26,"n":78,"o":57.49,"t":"2026-09-23T16:30:00Z","v":2117,"vw":57.420208},{"c":57.07,"h":57.07,"l":57.07,"n":5,"o":57.07,"t":"2026-09-23T16:45:00Z","v":260,"vw":57.07},{"c":57.2,"h":57.26,"l":56.5,"n":219,"o":56.94,"t":"2026-09-23T17:00:00Z","v":13979,"vw":56.846482},{"c":57.7425,"h":57.755,"l":57.29,"n":129,"o":57.29,"t":"2026-09-23T17:15:00Z","v":5183,"vw":57.576071},{"c":57.8925,"h":57.94,"l":57.85,"n":27,"o":57.94,"t":"2026-09-23T17:30:00Z","v":969,"vw":57.9125},{"c":57.82,"h":57.825,"l":57.71,"n":27,"o":57.825,"t":"2026-09-23T17:45:00Z","v":949,"vw":57.795},{"c":57.625,"h":57.625,"l":57.625,"n":4,"o":57.625,"t":"2026-09-23T18:00:00Z","v":206,"vw":57.625},{"c":57.33,"h":57.33,"l":57.33,"n":5,"o":57.33,"t":"2026-09-23T18:15:00Z","v":628,"vw":57.33},{"c":57.42,"h":57.42,"l":57.42,"n":8,"o":57.42,"t":"2026-09-23T18:30:00Z","v":650,"vw":57.42},{"c":57.92,"h":57.92,"l":57.47,"n":51,"o":57.47,"t":"2026-09-23T18:45:00Z","v":1950,"vw":57.673667},{"c":57.7953,"h":57.84,"l":57.7953,"n":13,"o":57.84,"t":"2026-09-23T19:00:00Z","v":804,"vw":57.801686},{"c":58.19,"h":58.19,"l":57.78,"n":76,"o":58.03,"t":"2026-09-23T19:15:00Z","v":3295,"vw":57.916789},{"c":58.015,"h":58.2,"l":58.015,"n":14,"o":58.2,"t":"2026-09-23T19:30:00Z","v":982,"vw":58.173571},{"c":58.16,"h":58.34,"l":57.97,"n":257,"o":58.29,"t":"2026-09-23T19:45:00Z","v":4261,"vw":58.126784},{"c":57.92,"h":57.92,"l":57.92,"n":5,"o":57.92,"t":"2026-09-23T20:00:00Z","v":5194,"vw":57.92},{"c":57.71,"h":58.3,"l":57.55,"n":232,"o":57.91,"t":"2026-09-24T13:30:00Z","v":4308,"vw":57.827157},{"c":57.25,"h":57.26,"l":57.25,"n":54,"o":57.26,"t":"2026-09-24T13:45:00Z","v":1041,"vw":57.256774},{"c":57.52,"h":57.52,"l":57.43,"n":29,"o":57.43,"t":"2026-09-24T14:00:00Z","v":885,"vw":57.467344},{"c":57.355,"h":57.4,"l":56.965,"n":49,"o":57.4,"t":"2026-09-24T14:15:00Z","v":3530,"vw":57.382222},{"c":56.97,"h":56.97,"l":56.85,"n":28,"o":56.85,"t":"2026-09-24T14:30:00Z","v":835,"vw":56.9},{"c":56.18,"h":57.24,"l":56.18,"n":55,"o":57.24,"t":"2026-09-24T14:45:00Z","v":2294,"vw":56.89625},{"c":56.23,"h":56.23,"l":56.23,"n":3,"o":56.23,"t":"2026-09-24T15:00:00Z","v":105,"vw":56.23},{"c":55.5996,"h":55.83,"l":55.5996,"n":39,"o":55.83,"t":"2026-09-24T15:15:00Z","v":1200,"vw":55.696458},{"c":55.87,"h":55.87,"l":55.34,"n":38,"o":55.34,"t":"2026-09-24T15:45:00Z","v":2395,"vw":55.683},{"c":56.015,"h":56.015,"l":55.821,"n":16,"o":55.9,"t":"2026-09-24T16:00:00Z","v":1817,"vw":55.837059},{"c":56.2,"h":56.275,"l":55.765,"n":81,"o":55.765,"t":"2026-09-24T16:15:00Z","v":6355,"vw":56.120227},{"c":56.02,"h":56.02,"l":56.02,"n":115,"o":56.02,"t":"2026-09-24T16:30:00Z","v":423,"vw":56.02},{"c":55.53,"h":56.105,"l":55.53,"n":62,"o":56.105,"t":"2026-09-24T16:45:00Z","v":2955,"vw":55.566779},{"c":55.725,"h":55.985,"l":55.525,"n":210,"o":55.53,"t":"2026-09-24T17:00:00Z","v":12591,"vw":55.669898},{"c":55.54,"h":55.54,"l":55.54,"n":16,"o":55.54,"t":"2026-09-24T17:15:00Z","v":345,"vw":55.54},{"c":55.1999,"h":55.44,"l":55.1,"n":54,"o":55.37,"t":"2026-09-24T17:30:00Z","v":2505,"vw":55.241077},{"c":54.46,"h":55.35,"l":54.38,"n":63,"o":55.35,"t":"2026-09-24T17:45:00Z","v":3988,"vw":54.576756},{"c":54.87,"h":55.45,"l":54.87,"n":12,"o":55.45,"t":"2026-09-24T18:00:00Z","v":340,"vw":55.196667},{"c":55.035,"h":55.035,"l":55.035,"n":6,"o":55.035,"t":"2026-09-24T18:15:00Z","v":141,"vw":55.035},{"c":55.185,"h":55.32,"l":55,"n":87,"o":55.18,"t":"2026-09-24T18:30:00Z","v":2947,"vw":55.174783},{"c":54.51,"h":55,"l":54.51,"n":49,"o":55,"t":"2026-09-24T18:45:00Z","v":1766,"vw":54.785},{"c":54.55,"h":54.575,"l":54.55,"n":24,"o":54.575,"t":"2026-09-24T19:00:00Z","v":439,"vw":54.561667},{"c":53.955,"h":54.06,"l":53.77,"n":52,"o":54.06,"t":"2026-09-24T19:15:00Z","v":4468,"vw":53.976398},{"c":54.246,"h":54.31,"l":53.49,"n":114,"o":53.49,"t":"2026-09-24T19:30:00Z","v":8120,"vw":53.890461},{"c":53.23,"h":54.5969,"l":52.905,"n":581,"o":54.07,"t":"2026-09-24T19:45:00Z","v":34728,"vw":53.358235},{"c":53.51,"h":53.51,"l":53.51,"n":5,"o":53.51,"t":"2026-09-24T20:00:00Z","v":10208,"vw":53.51},{"c":52,"h":52.71,"l":52,"n":19,"o":52.71,"t":"2026-09-24T20:45:00Z","v":1392,"vw":52.17893},{"c":54.15,"h":54.15,"l":53.01,"n":203,"o":53.33,"t":"2026-09-25T13:30:00Z","v":9972,"vw":53.711131},{"c":53.73,"h":53.73,"l":53,"n":83,"o":53.53,"t":"2026-09-25T13:45:00Z","v":2778,"vw":53.375671},{"c":53.955,"h":54.04,"l":53.73,"n":99,"o":53.73,"t":"2026-09-25T14:00:00Z","v":3827,"vw":53.909283},{"c":54.365,"h":54.365,"l":53.86,"n":78,"o":54.015,"t":"2026-09-25T14:15:00Z","v":2274,"vw":54.057778},{"c":53.35,"h":53.86,"l":53.18,"n":123,"o":53.68,"t":"2026-09-25T14:30:00Z","v":5885,"vw":53.544951},{"c":53.365,"h":53.77,"l":53.0262,"n":151,"o":53.32,"t":"2026-09-25T14:45:00Z","v":6828,"vw":53.432056},{"c":53.38,"h":53.99,"l":53.31,"n":134,"o":53.5,"t":"2026-09-25T15:00:00Z","v":7210,"vw":53.559307},{"c":53.4,"h":53.44,"l":53.38,"n":39,"o":53.38,"t":"2026-09-25T15:15:00Z","v":1400,"vw":53.407143},{"c":53.125,"h":53.5,"l":53.11,"n":60,"o":53.11,"t":"2026-09-25T15:30:00Z","v":1897,"vw":53.305556},{"c":53.42,"h":53.42,"l":52.75,"n":110,"o":53.125,"t":"2026-09-25T15:45:00Z","v":2765,"vw":53.073823},{"c":53.335,"h":53.68,"l":53.08,"n":121,"o":53.42,"t":"2026-09-25T16:00:00Z","v":3796,"vw":53.305924},{"c":53.08,"h":53.19,"l":52.87,"n":85,"o":52.98,"t":"2026-09-25T16:15:00Z","v":1914,"vw":53.010375},{"c":52.82,"h":53.38,"l":52.56,"n":93,"o":53.08,"t":"2026-09-25T16:30:00Z","v":2433,"vw":53.019},{"c":51.995,"h":52.765,"l":51.995,"n":176,"o":52.765,"t":"2026-09-25T16:45:00Z","v":7556,"vw":52.392625},{"c":52.5,"h":52.5,"l":52.19,"n":221,"o":52.19,"t":"2026-09-25T17:00:00Z","v":8555,"vw":52.440448},{"c":52.49,"h":52.5,"l":52.35,"n":237,"o":52.5,"t":"2026-09-25T17:15:00Z","v":4707,"vw":52.484486},{"c":52.05,"h":52.45,"l":51.87,"n":166,"o":52.42,"t":"2026-09-25T17:30:00Z","v":3283,"vw":52.142222},{"c":52.165,"h":52.21,"l":51.94,"n":243,"o":52.06,"t":"2026-09-25T17:45:00Z","v":9053,"vw":52.127333},{"c":51.945,"h":52.165,"l":51.76,"n":118,"o":52.165,"t":"2026-09-25T18:00:00Z","v":2835,"vw":51.98125},{"c":51.87,"h":52.15,"l":51.855,"n":53,"o":52.15,"t":"2026-09-25T18:15:00Z","v":860,"vw":52},{"c":51.89,"h":51.92,"l":51.8193,"n":70,"o":51.825,"t":"2026-09-25T18:30:00Z","v":1680,"vw":51.870744},{"c":52.04,"h":52.08,"l":51.72,"n":185,"o":51.75,"t":"2026-09-25T18:45:00Z","v":4947,"vw":51.885325},{"c":52.18,"h":52.37,"l":52.145,"n":200,"o":52.3,"t":"2026-09-25T19:00:00Z","v":4533,"vw":52.219687},{"c":52.205,"h":52.37,"l":52.02,"n":109,"o":52.02,"t":"2026-09-25T19:15:00Z","v":2522,"vw":52.182778},{"c":52.155,"h":52.37,"l":51.41,"n":303,"o":51.97,"t":"2026-09-25T19:30:00Z","v":8375,"vw":52.029737},{"c":51.6,"h":53.13,"l":51.6,"n":1296,"o":52.3696,"t":"2026-09-25T19:45:00Z","v":65959,"vw":52.383031},{"c":50.77,"h":51.8,"l":50.77,"n":7,"o":51.8,"t":"2026-09-25T20:00:00Z","v":7609,"vw":51.7848},{"c":51.8,"h":51.8,"l":51.8,"n":2,"o":51.8,"t":"2026-09-25T20:30:00Z","v":300,"vw":51.8},{"c":50.88,"h":52.69,"l":50.88,"n":51,"o":52.69,"t":"2026-09-28T13:30:00Z","v":4116,"vw":51.841944},{"c":50.89,"h":51.25,"l":50.83,"n":194,"o":50.83,"t":"2026-09-28T13:45:00Z","v":3066,"vw":50.979561},{"c":51.42,"h":51.42,"l":50.79,"n":31,"o":50.79,"t":"2026-09-28T14:00:00Z","v":861,"vw":51.044},{"c":51.5,"h":51.73,"l":51.03,"n":24,"o":51.73,"t":"2026-09-28T14:15:00Z","v":611,"vw":51.431429},{"c":51.05,"h":51.05,"l":51.05,"n":5,"o":51.05,"t":"2026-09-28T15:00:00Z","v":174,"vw":51.05},{"c":49.84,"h":50.05,"l":49.553,"n":40,"o":50.05,"t":"2026-09-28T15:30:00Z","v":1941,"vw":49.8233},{"c":50.25,"h":50.26,"l":50,"n":40,"o":50.26,"t":"2026-09-28T15:45:00Z","v":2627,"vw":50.03089},{"c":49.68,"h":50.09,"l":49.68,"n":30,"o":50.09,"t":"2026-09-28T16:00:00Z","v":866,"vw":49.98125},{"c":50.38,"h":50.38,"l":49.955,"n":29,"o":49.955,"t":"2026-09-28T16:15:00Z","v":417,"vw":50.142288},{"c":50.52,"h":50.52,"l":50.52,"n":14,"o":50.52,"t":"2026-09-28T16:30:00Z","v":412,"vw":50.52},{"c":50.88,"h":50.88,"l":50.88,"n":7,"o":50.88,"t":"2026-09-28T16:45:00Z","v":162,"vw":50.88},{"c":51.4,"h":51.4,"l":51,"n":42,"o":51,"t":"2026-09-28T17:00:00Z","v":1735,"vw":51.228542},{"c":50.7,"h":51.4,"l":50.67,"n":45,"o":51.4,"t":"2026-09-28T17:15:00Z","v":1350,"vw":51.1657},{"c":50.9,"h":50.9,"l":50.555,"n":20,"o":50.62,"t":"2026-09-28T17:30:00Z","v":636,"vw":50.7344},{"c":50.535,"h":50.58,"l":50.24,"n":54,"o":50.58,"t":"2026-09-28T17:45:00Z","v":2252,"vw":50.475873},{"c":50.545,"h":50.545,"l":50.54,"n":19,"o":50.54,"t":"2026-09-28T18:00:00Z","v":348,"vw":50.5425},{"c":50.29,"h":50.495,"l":50.29,"n":29,"o":50.495,"t":"2026-09-28T18:15:00Z","v":513,"vw":50.3925},{"c":50.495,"h":50.4999,"l":50.495,"n":21,"o":50.4999,"t":"2026-09-28T18:30:00Z","v":1205,"vw":50.497227},{"c":51.565,"h":51.63,"l":50.32,"n":253,"o":50.49,"t":"2026-09-28T18:45:00Z","v":20783,"vw":50.872659},{"c":51.96,"h":51.96,"l":51.17,"n":248,"o":51.5887,"t":"2026-09-28T19:00:00Z","v":13159,"vw":51.445933},{"c":51.95,"h":52.55,"l":51.95,"n":122,"o":52.145,"t":"2026-09-28T19:15:00Z","v":7217,"vw":52.242496},{"c":52.14,"h":52.14,"l":51.605,"n":43,"o":51.685,"t":"2026-09-28T19:30:00Z","v":2065,"vw":51.918929},{"c":51.5,"h":51.74,"l":51.46,"n":191,"o":51.6,"t":"2026-09-28T19:45:00Z","v":5048,"vw":51.528024},{"c":51.66,"h":51.66,"l":51.66,"n":5,"o":51.66,"t":"2026-09-28T20:00:00Z","v":7620,"vw":51.66},{"c":50.835,"h":53.165,"l":50.355,"n":60,"o":53.165,"t":"2026-09-29T13:30:00Z","v":4166,"vw":52.465289},{"c":50.905,"h":51.76,"l":50.88,"n":12,"o":51.76,"t":"2026-09-29T13:45:00Z","v":553,"vw":51.153266},{"c":50.905,"h":50.905,"l":50.905,"n":3,"o":50.905,"t":"2026-09-29T14:00:00Z","v":102,"vw":50.905},{"c":50.62,"h":51.14,"l":50.62,"n":40,"o":50.92,"t":"2026-09-29T14:15:00Z","v":1060,"vw":50.937468},{"c":51.135,"h":51.135,"l":50.22,"n":116,"o":50.73,"t":"2026-09-29T14:30:00Z","v":5153,"vw":50.693654},{"c":51.43,"h":51.46,"l":50.63,"n":102,"o":50.63,"t":"2026-09-29T14:45:00Z","v":7745,"vw":51.012743},{"c":51.455,"h":51.455,"l":51.165,"n":14,"o":51.165,"t":"2026-09-29T15:00:00Z","v":654,"vw":51.309167},{"c":51.145,"h":51.145,"l":50.78,"n":40,"o":50.94,"t":"2026-09-29T15:15:00Z","v":1334,"vw":50.942971},{"c":50.845,"h":51.315,"l":50.62,"n":169,"o":51.22,"t":"2026-09-29T15:30:00Z","v":8686,"vw":51.086848},{"c":50.845,"h":51.12,"l":50.845,"n":59,"o":50.845,"t":"2026-09-29T15:45:00Z","v":2153,"vw":50.957273},{"c":51.34,"h":51.835,"l":51.09,"n":207,"o":51.12,"t":"2026-09-29T16:00:00Z","v":12772,"vw":51.275508},{"c":50.93,"h":51.035,"l":50.85,"n":48,"o":51,"t":"2026-09-29T16:15:00Z","v":1115,"vw":50.968},{"c":50.69,"h":50.86,"l":50.69,"n":19,"o":50.86,"t":"2026-09-29T16:30:00Z","v":610,"vw":50.768333},{"c":50.62,"h":50.62,"l":50.62,"n":9,"o":50.62,"t":"2026-09-29T16:45:00Z","v":135,"vw":50.62},{"c":50.24,"h":50.425,"l":50.24,"n":33,"o":50.38,"t":"2026-09-29T17:00:00Z","v":802,"vw":50.3675},{"c":50.5,"h":50.5,"l":50.035,"n":69,"o":50.325,"t":"2026-09-29T17:30:00Z","v":1386,"vw":50.303512},{"c":50.155,"h":50.2675,"l":50.155,"n":41,"o":50.2675,"t":"2026-09-29T17:45:00Z","v":515,"vw":50.21125},{"c":50.17,"h":50.52,"l":50.17,"n":78,"o":50.2825,"t":"2026-09-29T18:00:00Z","v":2567,"vw":50.444464},{"c":50.47,"h":50.5,"l":50.32,"n":33,"o":50.48,"t":"2026-09-29T18:15:00Z","v":1597,"vw":50.390802},{"c":50.43,"h":50.55,"l":50.43,"n":15,"o":50.43,"t":"2026-09-29T18:30:00Z","v":724,"vw":50.47},{"c":50.63,"h":51,"l":50.45,"n":136,"o":50.45,"t":"2026-09-29T18:45:00Z","v":6409,"vw":50.789742},{"c":50.58,"h":50.695,"l":50.58,"n":13,"o":50.695,"t":"2026-09-29T19:00:00Z","v":225,"vw":50.6375},{"c":50.01,"h":50.51,"l":50.01,"n":85,"o":50.51,"t":"2026-09-29T19:15:00Z","v":1951,"vw":50.326875},{"c":49.815,"h":50.14,"l":49.62,"n":100,"o":50.01,"t":"2026-09-29T19:30:00Z","v":3287,"vw":49.983625},{"c":49.66,"h":50.07,"l":49.53,"n":392,"o":49.82,"t":"2026-09-29T19:45:00Z","v":10285,"vw":49.759788},{"c":49.74,"h":49.74,"l":49.74,"n":7,"o":49.74,"t":"2026-09-29T20:00:00Z","v":6551,"vw":49.74},{"c":49.235,"h":50.6,"l":49.01,"n":61,"o":50,"t":"2026-09-30T13:30:00Z","v":2931,"vw":49.915363},{"c":49.68,"h":49.68,"l":49.04,"n":18,"o":49.04,"t":"2026-09-30T13:45:00Z","v":748,"vw":49.41},{"c":49.84,"h":49.84,"l":49.04,"n":33,"o":49.04,"t":"2026-09-30T14:00:00Z","v":1271,"vw":49.604286},{"c":49.765,"h":49.765,"l":49.34,"n":5,"o":49.765,"t":"2026-09-30T14:15:00Z","v":402,"vw":49.65875},{"c":49.47,"h":50,"l":49.47,"n":78,"o":49.765,"t":"2026-09-30T14:30:00Z","v":4124,"vw":49.864849},{"c":50.43,"h":50.5,"l":49.1,"n":103,"o":49.1,"t":"2026-09-30T14:45:00Z","v":6163,"vw":50.141954},{"c":50.05,"h":50.05,"l":50.05,"n":2,"o":50.05,"t":"2026-09-30T15:00:00Z","v":103,"vw":50.05},{"c":50.44,"h":50.47,"l":50.1,"n":53,"o":50.47,"t":"2026-09-30T15:15:00Z","v":2056,"vw":50.34},{"c":50.41,"h":50.87,"l":50.41,"n":22,"o":50.87,"t":"2026-09-30T15:30:00Z","v":1119,"vw":50.715},{"c":50.54,"h":50.54,"l":50.13,"n":13,"o":50.13,"t":"2026-09-30T15:45:00Z","v":358,"vw":50.335},{"c":50.3,"h":50.93,"l":50.3,"n":15,"o":50.91,"t":"2026-09-30T16:00:00Z","v":541,"vw":50.7475},{"c":50.32,"h":50.956,"l":50.32,"n":4,"o":50.956,"t":"2026-09-30T16:15:00Z","v":206,"vw":50.638},{"c":50.76,"h":50.7838,"l":50.51,"n":92,"o":50.51,"t":"2026-09-30T16:30:00Z","v":3653,"vw":50.748677},{"c":50.605,"h":50.92,"l":50.605,"n":25,"o":50.91,"t":"2026-09-30T16:45:00Z","v":928,"vw":50.811667},{"c":50.06,"h":50.18,"l":50.06,"n":11,"o":50.18,"t":"2026-09-30T17:15:00Z","v":220,"vw":50.12},{"c":50.5,"h":50.58,"l":50.255,"n":71,"o":50.255,"t":"2026-09-30T17:30:00Z","v":1774,"vw":50.488145},{"c":50.56,"h":50.56,"l":50.44,"n":36,"o":50.45,"t":"2026-09-30T17:45:00Z","v":1460,"vw":50.486},{"c":50.45,"h":50.64,"l":50.37,"n":34,"o":50.6,"t":"2026-09-30T18:00:00Z","v":736,"vw":50.514376},{"c":50.29,"h":50.44,"l":50.29,"n":34,"o":50.44,"t":"2026-09-30T18:30:00Z","v":917,"vw":50.365},{"c":50.195,"h":50.49,"l":49.97,"n":60,"o":50.49,"t":"2026-09-30T18:45:00Z","v":1606,"vw":50.173889},{"c":50.01,"h":50.03,"l":49.89,"n":56,"o":49.89,"t":"2026-09-30T19:00:00Z","v":1583,"vw":49.999286},{"c":50.01,"h":50.01,"l":50.01,"n":3,"o":50.01,"t":"2026-09-30T19:15:00Z","v":225,"vw":50.01},{"c":50.01,"h":50.265,"l":50.01,"n":88,"o":50.11,"t":"2026-09-30T19:30:00Z","v":2122,"vw":50.102143},{"c":49.675,"h":50.01,"l":49.21,"n":458,"o":49.92,"t":"2026-09-30T19:45:00Z","v":16867,"vw":49.591},{"c":49.82,"h":49.82,"l":49.82,"n":7,"o":49.82,"t":"2026-09-30T20:00:00Z","v":14477,"vw":49.82},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-01T13:00:00Z","v":101,"vw":50},{"c":51.435,"h":52.12,"l":49.54,"n":85,"o":49.54,"t":"2026-10-01T13:30:00Z","v":3599,"vw":51.113198},{"c":51.055,"h":51.44,"l":50.39,"n":101,"o":51.44,"t":"2026-10-01T13:45:00Z","v":4377,"vw":50.961195},{"c":50.215,"h":51.055,"l":50.09,"n":35,"o":51.055,"t":"2026-10-01T14:00:00Z","v":1530,"vw":50.578041},{"c":50.455,"h":51.0175,"l":50.255,"n":82,"o":51.0175,"t":"2026-10-01T14:15:00Z","v":4170,"vw":50.526489},{"c":49.7,"h":50,"l":49.7,"n":239,"o":49.98,"t":"2026-10-01T14:30:00Z","v":6840,"vw":49.854747},{"c":49.005,"h":49.29,"l":48.53,"n":144,"o":49.29,"t":"2026-10-01T14:45:00Z","v":7440,"vw":48.901463},{"c":48.79,"h":48.9799,"l":48.64,"n":44,"o":48.93,"t":"2026-10-01T15:00:00Z","v":2278,"vw":48.772194},{"c":48.85,"h":49.27,"l":48.805,"n":76,"o":48.805,"t":"2026-10-01T15:15:00Z","v":3778,"vw":48.85637},{"c":48.74,"h":49.14,"l":48.74,"n":4,"o":49.14,"t":"2026-10-01T15:30:00Z","v":218,"vw":48.954815},{"c":48.85,"h":48.85,"l":48.85,"n":3,"o":48.85,"t":"2026-10-01T15:45:00Z","v":106,"vw":48.85},{"c":48.96,"h":49.065,"l":48.83,"n":11,"o":49.065,"t":"2026-10-01T16:00:00Z","v":665,"vw":49.002273},{"c":49.17,"h":49.39,"l":48.74,"n":75,"o":48.955,"t":"2026-10-01T16:15:00Z","v":8169,"vw":49.026461},{"c":49.4325,"h":49.4325,"l":49.4175,"n":13,"o":49.42,"t":"2026-10-01T16:30:00Z","v":600,"vw":49.423333},{"c":48.88,"h":49.83,"l":48.88,"n":166,"o":49.31,"t":"2026-10-01T16:45:00Z","v":8442,"vw":49.368027},{"c":49.16,"h":49.49,"l":49.16,"n":14,"o":49.2,"t":"2026-10-01T17:00:00Z","v":2008,"vw":49.20825},{"c":50.15,"h":50.15,"l":49,"n":390,"o":49.47,"t":"2026-10-01T17:15:00Z","v":36191,"vw":49.221167},{"c":49.725,"h":50.275,"l":49.725,"n":6,"o":50.275,"t":"2026-10-01T17:30:00Z","v":403,"vw":49.8675},{"c":49.8901,"h":50.05,"l":49.8901,"n":25,"o":50.05,"t":"2026-10-01T17:45:00Z","v":1986,"vw":50.015736},{"c":50.22,"h":50.5,"l":50.22,"n":8,"o":50.5,"t":"2026-10-01T18:00:00Z","v":312,"vw":50.313333},{"c":50.54,"h":50.54,"l":50.18,"n":33,"o":50.4,"t":"2026-10-01T18:15:00Z","v":1336,"vw":50.272222},{"c":50.84,"h":50.84,"l":50.265,"n":19,"o":50.28,"t":"2026-10-01T18:30:00Z","v":630,"vw":50.439},{"c":50.28,"h":50.28,"l":50.28,"n":4,"o":50.28,"t":"2026-10-01T18:45:00Z","v":116,"vw":50.28},{"c":50.45,"h":50.45,"l":50.12,"n":137,"o":50.12,"t":"2026-10-01T19:00:00Z","v":4788,"vw":50.302912},{"c":50.0399,"h":50.565,"l":49.89,"n":245,"o":50.345,"t":"2026-10-01T19:15:00Z","v":15071,"vw":50.302017},{"c":49.665,"h":50.5,"l":49.33,"n":187,"o":50.04,"t":"2026-10-01T19:30:00Z","v":16794,"vw":49.936055},{"c":49.1,"h":49.665,"l":48.9,"n":350,"o":49.665,"t":"2026-10-01T19:45:00Z","v":12860,"vw":49.12819},{"c":49.21,"h":49.21,"l":49.21,"n":4,"o":49.21,"t":"2026-10-01T20:00:00Z","v":9351,"vw":49.21},{"c":49.2,"h":49.66,"l":49.2,"n":27,"o":49.61,"t":"2026-10-02T13:30:00Z","v":1231,"vw":49.460753},{"c":49.745,"h":49.77,"l":49.505,"n":13,"o":49.77,"t":"2026-10-02T13:45:00Z","v":465,"vw":49.66},{"c":49.42,"h":49.42,"l":48.75,"n":41,"o":48.75,"t":"2026-10-02T14:00:00Z","v":745,"vw":49.168333},{"c":49.92,"h":50.66,"l":49.67,"n":35,"o":49.715,"t":"2026-10-02T14:15:00Z","v":1596,"vw":50.112778},{"c":50.54,"h":50.935,"l":49.66,"n":161,"o":49.93,"t":"2026-10-02T14:30:00Z","v":7087,"vw":50.24499},{"c":50.465,"h":50.75,"l":49.685,"n":40,"o":49.685,"t":"2026-10-02T14:45:00Z","v":1958,"vw":50.420781},{"c":50.005,"h":50.465,"l":49.9,"n":143,"o":50.465,"t":"2026-10-02T15:00:00Z","v":6278,"vw":50.137308},{"c":49.36,"h":50.27,"l":49.36,"n":274,"o":50,"t":"2026-10-02T15:15:00Z","v":9586,"vw":49.801221},{"c":49.385,"h":49.385,"l":49.1825,"n":18,"o":49.34,"t":"2026-10-02T15:30:00Z","v":936,"vw":49.3125},{"c":49.8,"h":49.8,"l":49.095,"n":27,"o":49.64,"t":"2026-10-02T15:45:00Z","v":1121,"vw":49.5025},{"c":49.73,"h":49.88,"l":49.32,"n":16,"o":49.355,"t":"2026-10-02T16:00:00Z","v":953,"vw":49.603058},{"c":49.39,"h":50.07,"l":49.33,"n":86,"o":49.81,"t":"2026-10-02T16:15:00Z","v":4007,"vw":49.633407},{"c":49.56,"h":49.69,"l":49.37,"n":78,"o":49.69,"t":"2026-10-02T16:30:00Z","v":3915,"vw":49.458277},{"c":49.59,"h":49.73,"l":49.59,"n":5,"o":49.73,"t":"2026-10-02T16:45:00Z","v":206,"vw":49.66},{"c":50.05,"h":50.05,"l":49.43,"n":93,"o":49.62,"t":"2026-10-02T17:00:00Z","v":6322,"vw":49.856539},{"c":49.36,"h":49.735,"l":49.36,"n":80,"o":49.735,"t":"2026-10-02T17:15:00Z","v":3692,"vw":49.534708},{"c":49.62,"h":49.82,"l":49.47,"n":30,"o":49.57,"t":"2026-10-02T17:30:00Z","v":1154,"vw":49.562143},{"c":49.76,"h":49.83,"l":49.68,"n":26,"o":49.83,"t":"2026-10-02T17:45:00Z","v":1025,"vw":49.751667},{"c":50.32,"h":50.32,"l":49.36,"n":101,"o":49.88,"t":"2026-10-02T18:00:00Z","v":4809,"vw":49.855682},{"c":49.395,"h":50.84,"l":49.395,"n":83,"o":50.84,"t":"2026-10-02T18:15:00Z","v":3386,"vw":49.76228},{"c":49.31,"h":49.8,"l":49.31,"n":62,"o":49.8,"t":"2026-10-02T18:30:00Z","v":3697,"vw":49.5178},{"c":49.1,"h":50.04,"l":49.1,"n":67,"o":49.63,"t":"2026-10-02T18:45:00Z","v":2452,"vw":49.399456},{"c":48.915,"h":49.32,"l":48.915,"n":49,"o":49.07,"t":"2026-10-02T19:00:00Z","v":1761,"vw":49.06},{"c":49.09,"h":49.51,"l":49.09,"n":33,"o":49.18,"t":"2026-10-02T19:15:00Z","v":609,"vw":49.24125},{"c":49.525,"h":50.14,"l":48.93,"n":184,"o":49.09,"t":"2026-10-02T19:30:00Z","v":34814,"vw":49.741703},{"c":50.74,"h":51.04,"l":48.96,"n":516,"o":49.525,"t":"2026-10-02T19:45:00Z","v":29693,"vw":50.078169},{"c":50,"h":50.69,"l":50,"n":5,"o":50.69,"t":"2026-10-02T20:00:00Z","v":9819,"vw":50.675142},{"c":50.7,"h":50.7,"l":49,"n":2,"o":49,"t":"2026-10-02T21:45:00Z","v":200,"vw":49.85},{"c":50.89,"h":50.89,"l":50.65,"n":44,"o":50.69,"t":"2026-10-05T13:30:00Z","v":2319,"vw":50.72792},{"c":50.36,"h":50.36,"l":50.125,"n":30,"o":50.125,"t":"2026-10-05T13:45:00Z","v":981,"vw":50.275714},{"c":50.73,"h":50.73,"l":50.73,"n":8,"o":50.73,"t":"2026-10-05T14:00:00Z","v":155,"vw":50.73},{"c":50.13,"h":50.13,"l":50.13,"n":6,"o":50.13,"t":"2026-10-05T14:15:00Z","v":211,"vw":50.13},{"c":49.65,"h":49.74,"l":49.36,"n":54,"o":49.54,"t":"2026-10-05T14:30:00Z","v":3409,"vw":49.593154},{"c":50.02,"h":50.11,"l":49.4617,"n":58,"o":49.81,"t":"2026-10-05T14:45:00Z","v":2921,"vw":49.780685},{"c":49.73,"h":49.895,"l":49.73,"n":12,"o":49.895,"t":"2026-10-05T15:00:00Z","v":639,"vw":49.7575},{"c":49.84,"h":49.84,"l":49.78,"n":14,"o":49.78,"t":"2026-10-05T15:15:00Z","v":271,"vw":49.81},{"c":50.12,"h":50.12,"l":50.12,"n":21,"o":50.12,"t":"2026-10-05T15:30:00Z","v":171,"vw":50.12},{"c":50.135,"h":50.45,"l":50.135,"n":56,"o":50.25,"t":"2026-10-05T15:45:00Z","v":1118,"vw":50.350625},{"c":50.46,"h":50.46,"l":50.36,"n":62,"o":50.36,"t":"2026-10-05T16:00:00Z","v":878,"vw":50.43318},{"c":50.81,"h":50.81,"l":50.575,"n":25,"o":50.575,"t":"2026-10-05T16:15:00Z","v":951,"vw":50.640714},{"c":51.15,"h":51.15,"l":50.91,"n":22,"o":50.91,"t":"2026-10-05T16:30:00Z","v":289,"vw":51.03},{"c":51.26,"h":51.26,"l":51.25,"n":24,"o":51.25,"t":"2026-10-05T16:45:00Z","v":564,"vw":51.256667},{"c":50.035,"h":51.335,"l":50.035,"n":196,"o":51.335,"t":"2026-10-05T17:00:00Z","v":5395,"vw":50.658461},{"c":50.355,"h":50.355,"l":50.02,"n":9,"o":50.02,"t":"2026-10-05T17:15:00Z","v":315,"vw":50.243333},{"c":50.255,"h":50.41,"l":50.255,"n":26,"o":50.41,"t":"2026-10-05T17:30:00Z","v":410,"vw":50.358333},{"c":50.32,"h":50.32,"l":50.32,"n":4,"o":50.32,"t":"2026-10-05T17:45:00Z","v":109,"vw":50.32},{"c":50.26,"h":50.365,"l":50.26,"n":7,"o":50.365,"t":"2026-10-05T18:00:00Z","v":218,"vw":50.3125},{"c":50.355,"h":50.355,"l":50.355,"n":2,"o":50.355,"t":"2026-10-05T18:15:00Z","v":105,"vw":50.355},{"c":50.1,"h":50.705,"l":50.1,"n":67,"o":50.64,"t":"2026-10-05T18:30:00Z","v":2018,"vw":50.381812},{"c":50.26,"h":50.48,"l":50.16,"n":27,"o":50.16,"t":"2026-10-05T18:45:00Z","v":1007,"vw":50.304167},{"c":50.48,"h":50.48,"l":50.48,"n":3,"o":50.48,"t":"2026-10-05T19:00:00Z","v":107,"vw":50.48},{"c":50.18,"h":50.45,"l":50.18,"n":51,"o":50.45,"t":"2026-10-05T19:15:00Z","v":1517,"vw":50.298333},{"c":49.54,"h":49.9,"l":49.54,"n":40,"o":49.9,"t":"2026-10-05T19:30:00Z","v":1323,"vw":49.77944},{"c":49.54,"h":49.95,"l":49.085,"n":584,"o":49.705,"t":"2026-10-05T19:45:00Z","v":8387,"vw":49.668375},{"c":49.79,"h":49.79,"l":49.79,"n":5,"o":49.79,"t":"2026-10-05T20:00:00Z","v":5900,"vw":49.79},{"c":49.5,"h":50,"l":49.5,"n":45,"o":49.79,"t":"2026-10-06T13:30:00Z","v":6849,"vw":49.90675},{"c":48.76,"h":49.21,"l":48.76,"n":52,"o":49.21,"t":"2026-10-06T13:45:00Z","v":1722,"vw":49.034616},{"c":48.065,"h":49.0636,"l":48.065,"n":59,"o":49.01,"t":"2026-10-06T14:00:00Z","v":2792,"vw":48.588619},{"c":48.28,"h":48.28,"l":48.28,"n":20,"o":48.28,"t":"2026-10-06T14:15:00Z","v":253,"vw":48.28},{"c":48.27,"h":48.27,"l":47.6,"n":93,"o":47.95,"t":"2026-10-06T14:30:00Z","v":4757,"vw":47.838507},{"c":48.34,"h":48.475,"l":47.9,"n":51,"o":47.9,"t":"2026-10-06T14:45:00Z","v":1566,"vw":48.089532},{"c":48.5775,"h":48.68,"l":48.5775,"n":30,"o":48.64,"t":"2026-10-06T15:00:00Z","v":1026,"vw":48.6325},{"c":48.875,"h":48.875,"l":48.875,"n":2,"o":48.875,"t":"2026-10-06T15:15:00Z","v":102,"vw":48.875},{"c":48.69,"h":49.09,"l":48.69,"n":19,"o":49.09,"t":"2026-10-06T15:30:00Z","v":1171,"vw":49.0415},{"c":48.36,"h":48.36,"l":48.36,"n":16,"o":48.36,"t":"2026-10-06T16:00:00Z","v":474,"vw":48.36},{"c":48,"h":48,"l":48,"n":8,"o":48,"t":"2026-10-06T16:15:00Z","v":211,"vw":48},{"c":48.53,"h":48.53,"l":48.53,"n":12,"o":48.53,"t":"2026-10-06T16:30:00Z","v":146,"vw":48.53},{"c":48.25,"h":48.25,"l":48.25,"n":4,"o":48.25,"t":"2026-10-06T16:45:00Z","v":3812,"vw":48.25},{"c":47.95,"h":48,"l":47.95,"n":23,"o":48,"t":"2026-10-06T17:00:00Z","v":578,"vw":47.983333},{"c":48.17,"h":48.2,"l":48.005,"n":35,"o":48.1,"t":"2026-10-06T17:15:00Z","v":1255,"vw":48.105909},{"c":48.34,"h":48.34,"l":47.975,"n":113,"o":48.19,"t":"2026-10-06T17:30:00Z","v":6588,"vw":48.208731},{"c":49.27,"h":49.3,"l":48.425,"n":65,"o":48.425,"t":"2026-10-06T17:45:00Z","v":3017,"vw":48.649949},{"c":48.42,"h":48.42,"l":48.42,"n":4,"o":48.42,"t":"2026-10-06T18:30:00Z","v":110,"vw":48.42},{"c":48.83,"h":48.83,"l":48.83,"n":8,"o":48.83,"t":"2026-10-06T18:45:00Z","v":205,"vw":48.83},{"c":48.54,"h":48.8,"l":48.54,"n":8,"o":48.8,"t":"2026-10-06T19:00:00Z","v":417,"vw":48.735323},{"c":48.44,"h":48.455,"l":48.35,"n":15,"o":48.35,"t":"2026-10-06T19:15:00Z","v":354,"vw":48.415},{"c":48.29,"h":48.48,"l":48.29,"n":17,"o":48.48,"t":"2026-10-06T19:30:00Z","v":655,"vw":48.4487},{"c":48.07,"h":48.495,"l":48.07,"n":166,"o":48.26,"t":"2026-10-06T19:45:00Z","v":4684,"vw":48.24468},{"c":48.25,"h":48.25,"l":48.25,"n":9,"o":48.25,"t":"2026-10-06T20:00:00Z","v":4661,"vw":48.25},{"c":48.25,"h":48.25,"l":48.25,"n":2,"o":48.25,"t":"2026-10-06T20:15:00Z","v":45668,"vw":48.25},{"c":47.68,"h":47.68,"l":47.23,"n":47,"o":47.23,"t":"2026-10-07T13:30:00Z","v":3494,"vw":47.491729},{"c":48.01,"h":48.02,"l":47.8,"n":31,"o":47.8,"t":"2026-10-07T14:00:00Z","v":924,"vw":47.9475},{"c":48.75,"h":48.75,"l":47.865,"n":83,"o":47.865,"t":"2026-10-07T14:15:00Z","v":216360,"vw":47.888372},{"c":49.47,"h":49.495,"l":49.22,"n":34,"o":49.22,"t":"2026-10-07T14:30:00Z","v":1473,"vw":49.417073},{"c":49.39,"h":49.55,"l":49.38,"n":33,"o":49.38,"t":"2026-10-07T14:45:00Z","v":2425,"vw":49.521933},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-07T15:00:00Z","v":102,"vw":49.5},{"c":50.09,"h":50.09,"l":49.54,"n":37,"o":49.54,"t":"2026-10-07T15:15:00Z","v":1886,"vw":49.774795},{"c":50.0425,"h":50.0425,"l":49.85,"n":26,"o":49.85,"t":"2026-10-07T15:45:00Z","v":637,"vw":49.94625},{"c":50.58,"h":50.7,"l":50.37,"n":132,"o":50.68,"t":"2026-10-07T16:00:00Z","v":6911,"vw":50.519464},{"c":51.3,"h":51.31,"l":50.48,"n":185,"o":50.64,"t":"2026-10-07T16:15:00Z","v":11226,"vw":50.709705},{"c":51.515,"h":51.71,"l":51.16,"n":173,"o":51.32,"t":"2026-10-07T16:30:00Z","v":10666,"vw":51.462225},{"c":51.96,"h":52.2,"l":51.5,"n":465,"o":51.5,"t":"2026-10-07T16:45:00Z","v":24338,"vw":51.856531},{"c":51.745,"h":52.01,"l":51.745,"n":195,"o":51.9,"t":"2026-10-07T17:00:00Z","v":10553,"vw":51.927409},{"c":51.82,"h":52.0475,"l":51.67,"n":97,"o":51.67,"t":"2026-10-07T17:15:00Z","v":3071,"vw":51.898261},{"c":52.06,"h":52.2,"l":51.69,"n":149,"o":52.045,"t":"2026-10-07T17:30:00Z","v":8489,"vw":51.998256},{"c":51.84,"h":52.1,"l":51.8,"n":187,"o":52.09,"t":"2026-10-07T17:45:00Z","v":9960,"vw":51.988026},{"c":51.645,"h":52,"l":51.475,"n":115,"o":51.85,"t":"2026-10-07T18:00:00Z","v":177261,"vw":51.984757},{"c":52.83,"h":52.99,"l":51.75,"n":276,"o":51.9,"t":"2026-10-07T18:15:00Z","v":17656,"vw":52.353697},{"c":52.33,"h":53.01,"l":52.26,"n":154,"o":52.43,"t":"2026-10-07T18:30:00Z","v":7109,"vw":52.742037},{"c":51.71,"h":52.28,"l":51.7,"n":42,"o":52,"t":"2026-10-07T18:45:00Z","v":98861,"vw":51.999683},{"c":52,"h":52.01,"l":51.4575,"n":194,"o":51.685,"t":"2026-10-07T19:00:00Z","v":6742,"vw":51.696459},{"c":51.665,"h":52.205,"l":51.665,"n":58,"o":51.73,"t":"2026-10-07T19:15:00Z","v":2370,"vw":51.837353},{"c":52.01,"h":52.3,"l":51.67,"n":58,"o":51.67,"t":"2026-10-07T19:30:00Z","v":1926,"vw":52.003331},{"c":51.96,"h":52.37,"l":50.885,"n":410,"o":52.1,"t":"2026-10-07T19:45:00Z","v":17026,"vw":51.826258},{"c":52,"h":52,"l":51.73,"n":10,"o":52,"t":"2026-10-07T20:00:00Z","v":34865,"vw":51.998023},{"c":50.675,"h":52.455,"l":49.61,"n":70,"o":51.01,"t":"2026-10-08T13:30:00Z","v":5921,"vw":50.834241},{"c":50.17,"h":50.19,"l":50.1,"n":25,"o":50.19,"t":"2026-10-08T13:45:00Z","v":628,"vw":50.163621},{"c":49.705,"h":50,"l":49.29,"n":93,"o":50,"t":"2026-10-08T14:00:00Z","v":4360,"vw":49.676667},{"c":50.23,"h":50.23,"l":49.48,"n":63,"o":49.71,"t":"2026-10-08T14:15:00Z","v":1750,"vw":49.851111},{"c":50.2,"h":50.2,"l":50.2,"n":5,"o":50.2,"t":"2026-10-08T14:30:00Z","v":200,"vw":50.2},{"c":50.41,"h":50.41,"l":49.81,"n":88,"o":50.02,"t":"2026-10-08T15:00:00Z","v":4067,"vw":50.077045},{"c":50.25,"h":50.8425,"l":50.25,"n":19,"o":50.635,"t":"2026-10-08T15:15:00Z","v":696,"vw":50.510667},{"c":50.85,"h":50.85,"l":50.85,"n":15,"o":50.85,"t":"2026-10-08T16:15:00Z","v":334,"vw":50.85},{"c":51.15,"h":51.24,"l":50.94,"n":74,"o":51.11,"t":"2026-10-08T16:45:00Z","v":3491,"vw":51.120142},{"c":51.265,"h":51.265,"l":50.905,"n":29,"o":50.905,"t":"2026-10-08T17:00:00Z","v":868,"vw":51.069918},{"c":51.05,"h":51.82,"l":51.05,"n":55,"o":51.82,"t":"2026-10-08T17:30:00Z","v":1500,"vw":51.485},{"c":51.72,"h":51.72,"l":50.97,"n":62,"o":51.46,"t":"2026-10-08T18:45:00Z","v":3409,"vw":51.422368},{"c":52.2675,"h":52.2675,"l":51.59,"n":110,"o":51.59,"t":"2026-10-08T19:00:00Z","v":4406,"vw":51.92674},{"c":52.37,"h":52.37,"l":51.84,"n":22,"o":51.84,"t":"2026-10-08T19:15:00Z","v":581,"vw":52.045806},{"c":51.62,"h":51.95,"l":51.62,"n":14,"o":51.95,"t":"2026-10-08T19:30:00Z","v":529,"vw":51.785},{"c":52.26,"h":52.64,"l":51.62,"n":319,"o":51.62,"t":"2026-10-08T19:45:00Z","v":15221,"vw":52.302156},{"c":52,"h":52,"l":52,"n":11,"o":52,"t":"2026-10-08T20:00:00Z","v":7997,"vw":52},{"c":53.365,"h":53.715,"l":51.91,"n":219,"o":52.45,"t":"2026-10-09T13:30:00Z","v":5313,"vw":52.900656},{"c":53.725,"h":53.725,"l":53.29,"n":16,"o":53.29,"t":"2026-10-09T13:45:00Z","v":450,"vw":53.576667},{"c":53.735,"h":54.03,"l":53.405,"n":139,"o":53.72,"t":"2026-10-09T14:00:00Z","v":6579,"vw":53.839255},{"c":53.95,"h":54.24,"l":53.58,"n":72,"o":54.24,"t":"2026-10-09T14:15:00Z","v":3076,"vw":54.02875},{"c":54.045,"h":54.075,"l":54.045,"n":34,"o":54.075,"t":"2026-10-09T14:30:00Z","v":525,"vw":54.055435},{"c":54.95,"h":55.29,"l":54.05,"n":131,"o":54.05,"t":"2026-10-09T14:45:00Z","v":5488,"vw":54.620612},{"c":54.795,"h":54.95,"l":54.245,"n":143,"o":54.77,"t":"2026-10-09T15:00:00Z","v":6546,"vw":54.670448},{"c":54.905,"h":54.905,"l":54.905,"n":3,"o":54.905,"t":"2026-10-09T15:15:00Z","v":200,"vw":54.905},{"c":54.25,"h":54.89,"l":54.25,"n":74,"o":54.8075,"t":"2026-10-09T15:30:00Z","v":4428,"vw":54.683646},{"c":54.83,"h":54.83,"l":54.05,"n":129,"o":54.05,"t":"2026-10-09T15:45:00Z","v":4829,"vw":54.443841},{"c":54.81,"h":55.19,"l":54.81,"n":151,"o":55,"t":"2026-10-09T16:00:00Z","v":5682,"vw":54.965645},{"c":55.09,"h":55.09,"l":54.67,"n":23,"o":54.9,"t":"2026-10-09T16:15:00Z","v":1351,"vw":54.808},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-09T16:30:00Z","v":100,"vw":54.7},{"c":54.72,"h":54.72,"l":54.72,"n":2,"o":54.72,"t":"2026-10-09T16:45:00Z","v":101,"vw":54.72},{"c":54.94,"h":54.94,"l":54.94,"n":13,"o":54.94,"t":"2026-10-09T17:15:00Z","v":553,"vw":54.94},{"c":54.945,"h":54.945,"l":54.945,"n":4,"o":54.945,"t":"2026-10-09T17:30:00Z","v":113,"vw":54.945},{"c":54.46,"h":54.59,"l":54.46,"n":68,"o":54.59,"t":"2026-10-09T17:45:00Z","v":3016,"vw":54.502381},{"c":54.43,"h":54.43,"l":54.43,"n":9,"o":54.43,"t":"2026-10-09T18:00:00Z","v":243,"vw":54.43},{"c":55.1,"h":55.1,"l":54.55,"n":117,"o":54.565,"t":"2026-10-09T18:15:00Z","v":1559,"vw":54.656818},{"c":55.17,"h":55.17,"l":54.31,"n":10,"o":54.31,"t":"2026-10-09T18:30:00Z","v":472,"vw":54.883333},{"c":55.78,"h":55.78,"l":55.225,"n":4,"o":55.225,"t":"2026-10-09T18:45:00Z","v":305,"vw":55.41},{"c":54.2025,"h":55.62,"l":54,"n":293,"o":54.8,"t":"2026-10-09T19:15:00Z","v":20720,"vw":54.543255},{"c":54.01,"h":54.675,"l":54.01,"n":100,"o":54.35,"t":"2026-10-09T19:30:00Z","v":4843,"vw":54.376943},{"c":54.03,"h":54.425,"l":54.01,"n":198,"o":54.01,"t":"2026-10-09T19:45:00Z","v":4929,"vw":54.130483},{"c":54.05,"h":54.05,"l":54.05,"n":5,"o":54.05,"t":"2026-10-09T20:00:00Z","v":6716,"vw":54.05},{"c":54.67,"h":54.67,"l":53.4582,"n":41,"o":53.89,"t":"2026-10-12T13:30:00Z","v":1181,"vw":54.228129},{"c":54,"h":54.61,"l":53.75,"n":225,"o":54.61,"t":"2026-10-12T13:45:00Z","v":2974,"vw":54.154286},{"c":54,"h":54.015,"l":53.43,"n":72,"o":53.93,"t":"2026-10-12T14:00:00Z","v":2348,"vw":53.931265},{"c":53.92,"h":54.53,"l":53.84,"n":72,"o":54.53,"t":"2026-10-12T14:15:00Z","v":2439,"vw":53.966931},{"c":53.35,"h":53.9,"l":53.27,"n":452,"o":53.555,"t":"2026-10-12T14:30:00Z","v":5236,"vw":53.696069},{"c":53.84,"h":53.905,"l":53.3,"n":298,"o":53.405,"t":"2026-10-12T14:45:00Z","v":1967,"vw":53.537641},{"c":53.94,"h":53.95,"l":53.73,"n":161,"o":53.73,"t":"2026-10-12T15:00:00Z","v":1635,"vw":53.870404},{"c":53.87,"h":53.95,"l":53.79,"n":22,"o":53.95,"t":"2026-10-12T15:30:00Z","v":1687,"vw":53.896154},{"c":53.83,"h":54.16,"l":53.335,"n":53,"o":53.925,"t":"2026-10-12T15:45:00Z","v":2493,"vw":53.844082},{"c":53.92,"h":54.2025,"l":53.39,"n":179,"o":53.915,"t":"2026-10-12T16:00:00Z","v":11461,"vw":53.856478},{"c":54.03,"h":54.04,"l":53.365,"n":48,"o":53.365,"t":"2026-10-12T16:15:00Z","v":2373,"vw":53.874687},{"c":54.51,"h":54.85,"l":53.77,"n":203,"o":54.03,"t":"2026-10-12T16:30:00Z","v":12644,"vw":54.282722},{"c":53.895,"h":54.53,"l":53.895,"n":127,"o":54.53,"t":"2026-10-12T16:45:00Z","v":8190,"vw":54.329105},{"c":54.3,"h":54.3,"l":53.985,"n":15,"o":53.985,"t":"2026-10-12T17:00:00Z","v":725,"vw":54.06375},{"c":54.46,"h":54.46,"l":54.46,"n":14,"o":54.46,"t":"2026-10-12T17:15:00Z","v":859,"vw":54.46},{"c":54.375,"h":54.84,"l":54.375,"n":84,"o":54.7125,"t":"2026-10-12T17:30:00Z","v":4962,"vw":54.619276},{"c":54.47,"h":54.75,"l":54.33,"n":72,"o":54.68,"t":"2026-10-12T17:45:00Z","v":1571,"vw":54.585714},{"c":54.9,"h":54.9,"l":54.47,"n":83,"o":54.7,"t":"2026-10-12T18:00:00Z","v":2026,"vw":54.671539},{"c":54.58,"h":55.2,"l":54.58,"n":41,"o":55.2,"t":"2026-10-12T18:15:00Z","v":1005,"vw":55.023},{"c":54.67,"h":55,"l":54.07,"n":127,"o":54.79,"t":"2026-10-12T18:30:00Z","v":2868,"vw":54.692658},{"c":54.7902,"h":54.805,"l":54.63,"n":64,"o":54.63,"t":"2026-10-12T18:45:00Z","v":2384,"vw":54.747624},{"c":54.29,"h":54.72,"l":54.29,"n":57,"o":54.56,"t":"2026-10-12T19:00:00Z","v":2637,"vw":54.633313},{"c":54.175,"h":54.6,"l":53.775,"n":115,"o":53.8901,"t":"2026-10-12T19:15:00Z","v":14860,"vw":54.138082},{"c":54.45,"h":54.45,"l":54.11,"n":116,"o":54.11,"t":"2026-10-12T19:30:00Z","v":6371,"vw":54.287662},{"c":54.01,"h":54.645,"l":53.94,"n":452,"o":54.53,"t":"2026-10-12T19:45:00Z","v":21910,"vw":54.253473},{"c":54.01,"h":54.01,"l":54.01,"n":5,"o":54.01,"t":"2026-10-12T20:00:00Z","v":5819,"vw":54.01},{"c":53.71,"h":54.35,"l":51.68,"n":271,"o":54.01,"t":"2026-10-13T13:30:00Z","v":12483,"vw":53.580322},{"c":52.77,"h":53.66,"l":52.69,"n":212,"o":53.495,"t":"2026-10-13T13:45:00Z","v":11165,"vw":52.999506},{"c":52.76,"h":52.9,"l":52.75,"n":27,"o":52.9,"t":"2026-10-13T14:00:00Z","v":1415,"vw":52.777992},{"c":52.72,"h":53.07,"l":52.72,"n":77,"o":52.76,"t":"2026-10-13T14:15:00Z","v":3718,"vw":52.835},{"c":52.665,"h":52.72,"l":52.665,"n":32,"o":52.72,"t":"2026-10-13T14:30:00Z","v":2060,"vw":52.705263},{"c":52.755,"h":52.98,"l":52.5,"n":278,"o":52.665,"t":"2026-10-13T14:45:00Z","v":24606,"vw":52.728047},{"c":52.785,"h":52.8,"l":52.54,"n":133,"o":52.77,"t":"2026-10-13T15:00:00Z","v":7993,"vw":52.750008},{"c":52.7,"h":52.82,"l":52.665,"n":99,"o":52.675,"t":"2026-10-13T15:15:00Z","v":6880,"vw":52.78161},{"c":52.79,"h":52.82,"l":52.52,"n":49,"o":52.685,"t":"2026-10-13T15:30:00Z","v":2179,"vw":52.684706},{"c":52.93,"h":52.93,"l":52.7,"n":55,"o":52.93,"t":"2026-10-13T15:45:00Z","v":5868,"vw":52.878429},{"c":52.79,"h":53.005,"l":52.2201,"n":198,"o":52.76,"t":"2026-10-13T16:00:00Z","v":21427,"vw":52.721472},{"c":52.55,"h":52.88,"l":52.5,"n":56,"o":52.88,"t":"2026-10-13T16:15:00Z","v":3245,"vw":52.687576},{"c":51.82,"h":52.15,"l":50.99,"n":60,"o":52.15,"t":"2026-10-13T16:30:00Z","v":2307,"vw":51.69175},{"c":52.45,"h":52.82,"l":51.64,"n":180,"o":51.64,"t":"2026-10-13T16:45:00Z","v":7605,"vw":52.26603},{"c":52.3,"h":52.455,"l":52.3,"n":19,"o":52.455,"t":"2026-10-13T17:00:00Z","v":1050,"vw":52.328333},{"c":52.16,"h":52.53,"l":52.035,"n":59,"o":52.3,"t":"2026-10-13T17:15:00Z","v":2233,"vw":52.279615},{"c":51.95,"h":52.08,"l":51.95,"n":14,"o":52.08,"t":"2026-10-13T17:30:00Z","v":715,"vw":51.989167},{"c":51.645,"h":52.29,"l":51.365,"n":93,"o":51.835,"t":"2026-10-13T17:45:00Z","v":4294,"vw":51.8583},{"c":52.22,"h":52.235,"l":51.65,"n":136,"o":52,"t":"2026-10-13T18:00:00Z","v":6234,"vw":52.09482},{"c":52.95,"h":52.95,"l":52.205,"n":107,"o":52.38,"t":"2026-10-13T18:15:00Z","v":5628,"vw":52.492742},{"c":52.2,"h":52.79,"l":52.2,"n":162,"o":52.79,"t":"2026-10-13T18:30:00Z","v":14169,"vw":52.537288},{"c":52.44,"h":52.875,"l":52.44,"n":103,"o":52.585,"t":"2026-10-13T18:45:00Z","v":8395,"vw":52.798831},{"c":52.59,"h":52.635,"l":52.57,"n":91,"o":52.635,"t":"2026-10-13T19:00:00Z","v":3797,"vw":52.606128},{"c":52.35,"h":52.8,"l":52.345,"n":133,"o":52.59,"t":"2026-10-13T19:15:00Z","v":7491,"vw":52.644725},{"c":52.235,"h":52.96,"l":52.235,"n":243,"o":52.83,"t":"2026-10-13T19:30:00Z","v":13070,"vw":52.602775},{"c":51.5,"h":52.59,"l":51.095,"n":780,"o":52.53,"t":"2026-10-13T19:45:00Z","v":41030,"vw":51.85122},{"c":51.36,"h":51.36,"l":51.36,"n":2,"o":51.36,"t":"2026-10-13T20:00:00Z","v":10670,"vw":51.36},{"c":51.22,"h":51.22,"l":49.59,"n":205,"o":50.52,"t":"2026-10-14T13:30:00Z","v":6170,"vw":50.445133},{"c":52.66,"h":52.94,"l":51.3,"n":321,"o":51.45,"t":"2026-10-14T13:45:00Z","v":12658,"vw":52.571226},{"c":52.78,"h":52.78,"l":52.64,"n":90,"o":52.65,"t":"2026-10-14T14:00:00Z","v":1859,"vw":52.725},{"c":52.82,"h":52.96,"l":52.45,"n":349,"o":52.64,"t":"2026-10-14T14:15:00Z","v":35702,"vw":52.738546},{"c":52.29,"h":52.78,"l":52.065,"n":249,"o":52.78,"t":"2026-10-14T14:30:00Z","v":10779,"vw":52.614273},{"c":52.53,"h":52.53,"l":52.09,"n":103,"o":52.265,"t":"2026-10-14T14:45:00Z","v":3512,"vw":52.207392},{"c":52.56,"h":52.56,"l":52.4,"n":61,"o":52.4,"t":"2026-10-14T15:00:00Z","v":1478,"vw":52.495342},{"c":52.43,"h":52.43,"l":52.4,"n":15,"o":52.4,"t":"2026-10-14T15:15:00Z","v":465,"vw":52.415},{"c":52.4,"h":52.4,"l":52.4,"n":5,"o":52.4,"t":"2026-10-14T15:30:00Z","v":110,"vw":52.4},{"c":52.49,"h":52.49,"l":52.37,"n":18,"o":52.37,"t":"2026-10-14T15:45:00Z","v":713,"vw":52.46},{"c":51.28,"h":52.435,"l":51.23,"n":148,"o":52.435,"t":"2026-10-14T16:00:00Z","v":13159,"vw":52.122784},{"c":50.755,"h":51.35,"l":50.38,"n":115,"o":51.24,"t":"2026-10-14T16:15:00Z","v":6254,"vw":50.630511},{"c":50.19,"h":50.46,"l":50.19,"n":21,"o":50.46,"t":"2026-10-14T16:30:00Z","v":1131,"vw":50.34125},{"c":50.535,"h":50.81,"l":50.125,"n":144,"o":50.47,"t":"2026-10-14T16:45:00Z","v":8328,"vw":50.657774},{"c":50.61,"h":51,"l":50.385,"n":408,"o":50.95,"t":"2026-10-14T17:00:00Z","v":17537,"vw":50.760824},{"c":50.17,"h":51.19,"l":50.075,"n":283,"o":50.85,"t":"2026-10-14T17:15:00Z","v":11981,"vw":50.398172},{"c":49.53,"h":50.415,"l":49.53,"n":141,"o":50.215,"t":"2026-10-14T17:30:00Z","v":6794,"vw":50.143658},{"c":49.3,"h":49.5,"l":49.06,"n":28,"o":49.18,"t":"2026-10-14T17:45:00Z","v":893,"vw":49.26},{"c":49.27,"h":49.405,"l":49.07,"n":7,"o":49.405,"t":"2026-10-14T18:00:00Z","v":373,"vw":49.248333},{"c":49.22,"h":49.5,"l":49.22,"n":31,"o":49.5,"t":"2026-10-14T18:15:00Z","v":1002,"vw":49.39125},{"c":49.53,"h":49.585,"l":49.255,"n":45,"o":49.255,"t":"2026-10-14T18:30:00Z","v":2831,"vw":49.529189},{"c":49.55,"h":50.06,"l":49.535,"n":67,"o":49.58,"t":"2026-10-14T18:45:00Z","v":1562,"vw":49.726447},{"c":49.94,"h":50.09,"l":49.55,"n":75,"o":49.55,"t":"2026-10-14T19:00:00Z","v":5142,"vw":49.82045},{"c":50.32,"h":50.32,"l":49.85,"n":131,"o":49.85,"t":"2026-10-14T19:15:00Z","v":6148,"vw":50.067833},{"c":50.25,"h":50.32,"l":50.25,"n":60,"o":50.32,"t":"2026-10-14T19:30:00Z","v":1390,"vw":50.291667},{"c":51,"h":51,"l":50.27,"n":574,"o":50.45,"t":"2026-10-14T19:45:00Z","v":21811,"vw":50.843857},{"c":50.71,"h":50.71,"l":50.71,"n":1,"o":50.71,"t":"2026-10-14T20:00:00Z","v":5890,"vw":50.71},{"c":51.26,"h":51.26,"l":51.26,"n":3,"o":51.26,"t":"2026-10-15T09:30:00Z","v":129,"vw":51.26},{"c":51.99,"h":51.99,"l":51.99,"n":2,"o":51.99,"t":"2026-10-15T13:00:00Z","v":301,"vw":51.99},{"c":52.23,"h":52.23,"l":51.245,"n":36,"o":51.8,"t":"2026-10-15T13:30:00Z","v":3454,"vw":51.813616},{"c":53.01,"h":53.56,"l":51.805,"n":199,"o":52.23,"t":"2026-10-15T13:45:00Z","v":8590,"vw":52.711498},{"c":54.015,"h":54.8,"l":53.25,"n":291,"o":53.25,"t":"2026-10-15T14:00:00Z","v":12635,"vw":54.052566},{"c":54.03,"h":54.03,"l":54.03,"n":15,"o":54.03,"t":"2026-10-15T14:15:00Z","v":553,"vw":54.03},{"c":54.5,"h":54.5,"l":53.9,"n":55,"o":54.04,"t":"2026-10-15T14:30:00Z","v":1776,"vw":54.255222},{"c":54.71,"h":55.06,"l":54.28,"n":111,"o":54.28,"t":"2026-10-15T14:45:00Z","v":5498,"vw":54.794863},{"c":54.955,"h":54.955,"l":54.7525,"n":29,"o":54.7525,"t":"2026-10-15T15:00:00Z","v":674,"vw":54.85375},{"c":55.01,"h":55.5,"l":55.01,"n":13,"o":55.5,"t":"2026-10-15T15:15:00Z","v":743,"vw":55.350382},{"c":55.125,"h":55.125,"l":55.125,"n":4,"o":55.125,"t":"2026-10-15T15:30:00Z","v":109,"vw":55.125},{"c":54.98,"h":55.325,"l":54.98,"n":56,"o":54.99,"t":"2026-10-15T16:00:00Z","v":2475,"vw":55.194317},{"c":54.97,"h":55.06,"l":54.64,"n":95,"o":54.94,"t":"2026-10-15T16:15:00Z","v":5326,"vw":54.965488},{"c":55.7,"h":55.75,"l":55.23,"n":59,"o":55.23,"t":"2026-10-15T16:30:00Z","v":3066,"vw":55.555613},{"c":54.71,"h":54.765,"l":54.51,"n":214,"o":54.61,"t":"2026-10-15T16:45:00Z","v":3439,"vw":54.686628},{"c":54.43,"h":55.085,"l":54.43,"n":213,"o":54.525,"t":"2026-10-15T17:00:00Z","v":10284,"vw":54.653289},{"c":53.91,"h":54.48,"l":53.91,"n":73,"o":54.48,"t":"2026-10-15T17:15:00Z","v":4115,"vw":54.269667},{"c":54.19,"h":54.32,"l":54.15,"n":55,"o":54.15,"t":"2026-10-15T17:30:00Z","v":3163,"vw":54.185882},{"c":54.01,"h":54.01,"l":54.01,"n":2,"o":54.01,"t":"2026-10-15T17:45:00Z","v":138,"vw":54.01},{"c":53.69,"h":54.26,"l":53.69,"n":40,"o":54.01,"t":"2026-10-15T18:00:00Z","v":1395,"vw":53.953333},{"c":53.54,"h":53.88,"l":53.515,"n":55,"o":53.88,"t":"2026-10-15T18:15:00Z","v":1663,"vw":53.649754},{"c":53.45,"h":53.7,"l":53.41,"n":29,"o":53.64,"t":"2026-10-15T18:30:00Z","v":946,"vw":53.556429},{"c":53.38,"h":53.47,"l":53.38,"n":13,"o":53.47,"t":"2026-10-15T18:45:00Z","v":403,"vw":53.413333},{"c":53.35,"h":53.64,"l":53.34,"n":11,"o":53.34,"t":"2026-10-15T19:00:00Z","v":448,"vw":53.425},{"c":53.97,"h":53.97,"l":53.38,"n":52,"o":53.64,"t":"2026-10-15T19:15:00Z","v":2703,"vw":53.711198},{"c":54.355,"h":54.39,"l":54.02,"n":40,"o":54.02,"t":"2026-10-15T19:30:00Z","v":2414,"vw":54.277105},{"c":54.4,"h":54.87,"l":53.74,"n":436,"o":53.77,"t":"2026-10-15T19:45:00Z","v":16057,"vw":54.22728},{"c":54.21,"h":54.21,"l":54.21,"n":7,"o":54.21,"t":"2026-10-15T20:00:00Z","v":8752,"vw":54.21},{"c":53.18,"h":54.15,"l":53.18,"n":8,"o":54.15,"t":"2026-10-16T13:30:00Z","v":1074,"vw":54.053},{"c":52.68,"h":52.8,"l":52.66,"n":11,"o":52.8,"t":"2026-10-16T13:45:00Z","v":334,"vw":52.713333},{"c":52.7,"h":53.26,"l":51.955,"n":178,"o":52.68,"t":"2026-10-16T14:00:00Z","v":4237,"vw":52.704323},{"c":53.48,"h":53.48,"l":52.92,"n":21,"o":52.9775,"t":"2026-10-16T14:15:00Z","v":1216,"vw":53.191944},{"c":52.95,"h":53.32,"l":52.53,"n":82,"o":53.05,"t":"2026-10-16T14:30:00Z","v":3734,"vw":52.862895},{"c":53.105,"h":53.3855,"l":52.5875,"n":25,"o":52.5875,"t":"2026-10-16T14:45:00Z","v":1115,"vw":53.104569},{"c":52.51,"h":52.78,"l":51.59,"n":52,"o":52.78,"t":"2026-10-16T15:00:00Z","v":3036,"vw":52.486591},{"c":51.58,"h":52.2,"l":51.58,"n":10,"o":51.94,"t":"2026-10-16T15:30:00Z","v":618,"vw":51.966104},{"c":52.65,"h":52.65,"l":52.19,"n":23,"o":52.19,"t":"2026-10-16T15:45:00Z","v":1271,"vw":52.466839},{"c":52.2224,"h":52.2224,"l":52.2224,"n":4,"o":52.2224,"t":"2026-10-16T16:00:00Z","v":312,"vw":52.2224},{"c":52.01,"h":52.01,"l":52.01,"n":10,"o":52.01,"t":"2026-10-16T16:15:00Z","v":1194,"vw":52.01},{"c":51.945,"h":51.95,"l":51.945,"n":13,"o":51.95,"t":"2026-10-16T16:30:00Z","v":875,"vw":51.947207},{"c":52.26,"h":52.37,"l":52.22,"n":8,"o":52.22,"t":"2026-10-16T16:45:00Z","v":344,"vw":52.283333},{"c":51.865,"h":52.2,"l":51.865,"n":64,"o":52.2,"t":"2026-10-16T17:00:00Z","v":3564,"vw":52.111765},{"c":51.6375,"h":51.87,"l":51.6375,"n":34,"o":51.87,"t":"2026-10-16T17:15:00Z","v":2211,"vw":51.785601},{"c":51.86,"h":51.86,"l":51.84,"n":14,"o":51.84,"t":"2026-10-16T17:30:00Z","v":520,"vw":51.85},{"c":51.58,"h":51.61,"l":51.33,"n":45,"o":51.41,"t":"2026-10-16T17:45:00Z","v":2051,"vw":51.447778},{"c":51.7,"h":51.7,"l":51.7,"n":3,"o":51.7,"t":"2026-10-16T18:15:00Z","v":246,"vw":51.7},{"c":51.94,"h":51.94,"l":51.76,"n":26,"o":51.86,"t":"2026-10-16T18:30:00Z","v":976,"vw":51.830445},{"c":51.99,"h":51.99,"l":51.99,"n":2,"o":51.99,"t":"2026-10-16T18:45:00Z","v":112,"vw":51.99},{"c":52.21,"h":52.23,"l":51.97,"n":47,"o":52.01,"t":"2026-10-16T19:00:00Z","v":1888,"vw":52.064444},{"c":51.49,"h":51.79,"l":51.4,"n":85,"o":51.79,"t":"2026-10-16T19:30:00Z","v":4865,"vw":51.574332},{"c":51.6,"h":51.905,"l":51.35,"n":154,"o":51.35,"t":"2026-10-16T19:45:00Z","v":4424,"vw":51.562607},{"c":51.3,"h":51.3,"l":51.3,"n":7,"o":51.3,"t":"2026-10-16T20:00:00Z","v":5210,"vw":51.3},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-19T12:30:00Z","v":300,"vw":52.35},{"c":52.08,"h":53.07,"l":52.08,"n":86,"o":53.07,"t":"2026-10-19T13:30:00Z","v":2385,"vw":52.618571},{"c":52.44,"h":52.6,"l":49.87,"n":380,"o":52.22,"t":"2026-10-19T13:45:00Z","v":13790,"vw":51.976007},{"c":52.345,"h":52.53,"l":51.17,"n":353,"o":51.82,"t":"2026-10-19T14:00:00Z","v":10261,"vw":52.067379},{"c":52.22,"h":52.38,"l":52.22,"n":15,"o":52.38,"t":"2026-10-19T14:30:00Z","v":405,"vw":52.326667},{"c":52.37,"h":52.37,"l":51.83,"n":88,"o":51.875,"t":"2026-10-19T14:45:00Z","v":3455,"vw":52.053055},{"c":51.82,"h":52.035,"l":51.805,"n":16,"o":52.035,"t":"2026-10-19T15:00:00Z","v":661,"vw":51.8975},{"c":51.97,"h":51.97,"l":51.97,"n":6,"o":51.97,"t":"2026-10-19T15:15:00Z","v":136,"vw":51.97},{"c":51.82,"h":51.995,"l":51.225,"n":85,"o":51.965,"t":"2026-10-19T15:30:00Z","v":1432,"vw":51.8195},{"c":51.34,"h":51.5,"l":51.34,"n":29,"o":51.5,"t":"2026-10-19T15:45:00Z","v":448,"vw":51.447541},{"c":51.17,"h":51.17,"l":51.17,"n":21,"o":51.17,"t":"2026-10-19T16:00:00Z","v":590,"vw":51.17},{"c":51.38,"h":51.38,"l":50.7,"n":24,"o":51.02,"t":"2026-10-19T16:15:00Z","v":1479,"vw":51.015736},{"c":51.91,"h":52.145,"l":51.36,"n":143,"o":51.39,"t":"2026-10-19T16:30:00Z","v":15493,"vw":51.93055},{"c":52.47,"h":52.48,"l":51.93,"n":76,"o":52.03,"t":"2026-10-19T16:45:00Z","v":2865,"vw":52.06521},{"c":52.4,"h":52.42,"l":52.4,"n":18,"o":52.42,"t":"2026-10-19T17:00:00Z","v":388,"vw":52.41},{"c":52.285,"h":52.285,"l":52.03,"n":33,"o":52.24,"t":"2026-10-19T17:45:00Z","v":1289,"vw":52.231875},{"c":52.2875,"h":52.47,"l":52.2875,"n":5,"o":52.47,"t":"2026-10-19T18:00:00Z","v":218,"vw":52.37875},{"c":52.32,"h":52.51,"l":52.21,"n":98,"o":52.34,"t":"2026-10-19T18:15:00Z","v":3822,"vw":52.341739},{"c":52.32,"h":52.71,"l":52.32,"n":8,"o":52.32,"t":"2026-10-19T18:45:00Z","v":423,"vw":52.42},{"c":52.32,"h":52.32,"l":52.32,"n":2,"o":52.32,"t":"2026-10-19T19:00:00Z","v":101,"vw":52.32},{"c":52.32,"h":52.325,"l":52.32,"n":18,"o":52.32,"t":"2026-10-19T19:15:00Z","v":543,"vw":52.321163},{"c":52.32,"h":52.69,"l":52.32,"n":10,"o":52.69,"t":"2026-10-19T19:30:00Z","v":310,"vw":52.505},{"c":53.88,"h":54.27,"l":52.41,"n":676,"o":52.63,"t":"2026-10-19T19:45:00Z","v":63960,"vw":53.695997},{"c":54,"h":54,"l":53.82,"n":7,"o":53.82,"t":"2026-10-19T20:00:00Z","v":17660,"vw":53.824044},{"c":54,"h":54,"l":54,"n":15,"o":54,"t":"2026-10-20T13:30:00Z","v":774,"vw":54},{"c":57.295,"h":57.295,"l":54.51,"n":172,"o":54.51,"t":"2026-10-20T13:45:00Z","v":6655,"vw":56.244853},{"c":56.59,"h":57.3425,"l":56.16,"n":215,"o":57.04,"t":"2026-10-20T14:00:00Z","v":11332,"vw":56.776799},{"c":56.45,"h":57.03,"l":56.45,"n":60,"o":56.665,"t":"2026-10-20T14:15:00Z","v":2646,"vw":56.78535},{"c":57.02,"h":57.02,"l":56.99,"n":6,"o":56.99,"t":"2026-10-20T14:30:00Z","v":357,"vw":57},{"c":57.4577,"h":57.4875,"l":57.3,"n":28,"o":57.43,"t":"2026-10-20T14:45:00Z","v":1152,"vw":57.444055},{"c":57,"h":57.495,"l":57,"n":37,"o":57.0358,"t":"2026-10-20T15:00:00Z","v":2023,"vw":57.089339},{"c":56.48,"h":57.175,"l":56.48,"n":53,"o":57.175,"t":"2026-10-20T15:15:00Z","v":3105,"vw":56.838217},{"c":56.6,"h":56.6,"l":56.6,"n":24,"o":56.6,"t":"2026-10-20T15:30:00Z","v":264,"vw":56.6},{"c":55.75,"h":56.38,"l":55.72,"n":93,"o":56.38,"t":"2026-10-20T15:45:00Z","v":1715,"vw":55.993},{"c":55.29,"h":55.6,"l":55.215,"n":107,"o":55.5475,"t":"2026-10-20T16:00:00Z","v":2925,"vw":55.372681},{"c":55.98,"h":55.99,"l":55.17,"n":101,"o":55.18,"t":"2026-10-20T16:15:00Z","v":5602,"vw":55.651157},{"c":56.35,"h":56.35,"l":56.1,"n":68,"o":56.17,"t":"2026-10-20T16:30:00Z","v":3458,"vw":56.242353},{"c":56,"h":56.29,"l":56,"n":21,"o":56.29,"t":"2026-10-20T16:45:00Z","v":996,"vw":56.121157},{"c":56.19,"h":56.19,"l":56.1,"n":18,"o":56.1,"t":"2026-10-20T17:00:00Z","v":483,"vw":56.156667},{"c":56.31,"h":56.4,"l":56.31,"n":23,"o":56.4,"t":"2026-10-20T17:15:00Z","v":479,"vw":56.355},{"c":56.54,"h":56.59,"l":56.48,"n":34,"o":56.55,"t":"2026-10-20T17:30:00Z","v":2037,"vw":56.537647},{"c":56.61,"h":57.225,"l":56.38,"n":251,"o":56.5,"t":"2026-10-20T17:45:00Z","v":16894,"vw":56.683882},{"c":56.7,"h":57.055,"l":56.69,"n":32,"o":57.055,"t":"2026-10-20T18:00:00Z","v":2760,"vw":56.759423},{"c":56.695,"h":57.075,"l":56.695,"n":42,"o":57.075,"t":"2026-10-20T18:15:00Z","v":1615,"vw":56.857},{"c":56.69,"h":56.69,"l":56.35,"n":45,"o":56.35,"t":"2026-10-20T18:45:00Z","v":2562,"vw":56.522125},{"c":56.855,"h":56.87,"l":56.7,"n":30,"o":56.7,"t":"2026-10-20T19:00:00Z","v":1399,"vw":56.797046},{"c":56.48,"h":56.67,"l":56.48,"n":12,"o":56.67,"t":"2026-10-20T19:15:00Z","v":599,"vw":56.565829},{"c":56.48,"h":56.79,"l":56.4375,"n":27,"o":56.61,"t":"2026-10-20T19:30:00Z","v":884,"vw":56.578333},{"c":55.21,"h":56.47,"l":55.2,"n":212,"o":56.31,"t":"2026-10-20T19:45:00Z","v":6658,"vw":55.865024},{"c":55.2,"h":55.2,"l":55.2,"n":4,"o":55.2,"t":"2026-10-20T20:00:00Z","v":4817,"vw":55.2},{"c":55.98,"h":59.71,"l":55.19,"n":113,"o":55.34,"t":"2026-10-21T13:30:00Z","v":12891,"vw":55.645666},{"c":55.3,"h":55.95,"l":55.165,"n":57,"o":55.79,"t":"2026-10-21T13:45:00Z","v":2064,"vw":55.523214},{"c":55.09,"h":55.29,"l":54.2975,"n":66,"o":55.29,"t":"2026-10-21T14:00:00Z","v":2882,"vw":54.966299},{"c":55.02,"h":55.415,"l":54.445,"n":205,"o":54.89,"t":"2026-10-21T14:15:00Z","v":9014,"vw":54.827203},{"c":55.03,"h":55.165,"l":54.19,"n":129,"o":54.6,"t":"2026-10-21T14:30:00Z","v":7672,"vw":54.481381},{"c":54.93,"h":54.93,"l":54.27,"n":14,"o":54.38,"t":"2026-10-21T14:45:00Z","v":511,"vw":54.526667},{"c":53.2,"h":54.01,"l":53.2,"n":22,"o":53.8,"t":"2026-10-21T15:00:00Z","v":1287,"vw":53.455892},{"c":54.08,"h":55.49,"l":53.63,"n":351,"o":53.695,"t":"2026-10-21T15:15:00Z","v":18078,"vw":54.350595},{"c":54.94,"h":54.99,"l":53.845,"n":68,"o":53.96,"t":"2026-10-21T15:30:00Z","v":3207,"vw":54.534412},{"c":54.42,"h":54.83,"l":54.42,"n":59,"o":54.6,"t":"2026-10-21T15:45:00Z","v":3578,"vw":54.747667},{"c":54.37,"h":54.37,"l":54.37,"n":8,"o":54.37,"t":"2026-10-21T16:15:00Z","v":279,"vw":54.37},{"c":54.445,"h":54.445,"l":54.025,"n":7,"o":54.025,"t":"2026-10-21T16:30:00Z","v":392,"vw":54.263333},{"c":54.53,"h":54.53,"l":54.53,"n":12,"o":54.53,"t":"2026-10-21T16:45:00Z","v":436,"vw":54.53},{"c":54.355,"h":54.355,"l":54.355,"n":6,"o":54.355,"t":"2026-10-21T17:30:00Z","v":208,"vw":54.355},{"c":54.325,"h":54.325,"l":54.09,"n":21,"o":54.115,"t":"2026-10-21T17:45:00Z","v":1146,"vw":54.261154},{"c":54,"h":54.67,"l":54,"n":67,"o":54.13,"t":"2026-10-21T18:00:00Z","v":13400,"vw":54.033769},{"c":53,"h":53.31,"l":52.99,"n":72,"o":53.31,"t":"2026-10-21T18:15:00Z","v":2469,"vw":53.070161},{"c":52.95,"h":53.01,"l":52.95,"n":46,"o":53.01,"t":"2026-10-21T18:30:00Z","v":805,"vw":52.98},{"c":52.215,"h":52.76,"l":52.215,"n":73,"o":52.58,"t":"2026-10-21T18:45:00Z","v":3325,"vw":52.575594},{"c":51.21,"h":51.84,"l":51.21,"n":55,"o":51.805,"t":"2026-10-21T19:00:00Z","v":1986,"vw":51.61},{"c":51.155,"h":51.93,"l":50.62,"n":157,"o":51.08,"t":"2026-10-21T19:15:00Z","v":4837,"vw":51.156152},{"c":50.9,"h":51.385,"l":50.44,"n":91,"o":51.15,"t":"2026-10-21T19:30:00Z","v":3046,"vw":50.858947},{"c":50.33,"h":50.485,"l":49.8,"n":656,"o":50.41,"t":"2026-10-21T19:45:00Z","v":34436,"vw":50.255423},{"c":50.44,"h":50.44,"l":50.44,"n":5,"o":50.44,"t":"2026-10-21T20:00:00Z","v":14481,"vw":50.44},{"c":50.44,"h":50.44,"l":50.44,"n":3,"o":50.44,"t":"2026-10-22T08:00:00Z","v":118,"vw":50.44},{"c":50.92,"h":51.39,"l":50.015,"n":59,"o":50.44,"t":"2026-10-22T13:30:00Z","v":2193,"vw":50.660126},{"c":50.74,"h":50.92,"l":49.92,"n":95,"o":50.88,"t":"2026-10-22T13:45:00Z","v":5224,"vw":50.388373},{"c":50.22,"h":50.745,"l":50.22,"n":27,"o":50.745,"t":"2026-10-22T14:00:00Z","v":765,"vw":50.604},{"c":50.85,"h":50.85,"l":49.98,"n":93,"o":50.11,"t":"2026-10-22T14:15:00Z","v":8203,"vw":50.209003},{"c":50.85,"h":50.91,"l":50.85,"n":9,"o":50.91,"t":"2026-10-22T14:30:00Z","v":816,"vw":50.872097},{"c":51.16,"h":51.34,"l":50.75,"n":518,"o":50.9,"t":"2026-10-22T14:45:00Z","v":17135,"vw":51.017986},{"c":51.5,"h":51.5,"l":50.9,"n":199,"o":51.1,"t":"2026-10-22T15:00:00Z","v":9436,"vw":51.213411},{"c":50.97,"h":51.44,"l":50.8,"n":856,"o":51.425,"t":"2026-10-22T15:15:00Z","v":26155,"vw":50.961265},{"c":50.75,"h":51.09,"l":50.61,"n":341,"o":50.91,"t":"2026-10-22T15:30:00Z","v":9962,"vw":50.903843},{"c":50.97,"h":50.97,"l":50.97,"n":11,"o":50.97,"t":"2026-10-22T15:45:00Z","v":200,"vw":50.97},{"c":50.71,"h":50.71,"l":50.71,"n":18,"o":50.71,"t":"2026-10-22T16:00:00Z","v":289,"vw":50.71},{"c":50.88,"h":50.98,"l":50.505,"n":27,"o":50.95,"t":"2026-10-22T16:15:00Z","v":1198,"vw":50.795122},{"c":51.64,"h":51.77,"l":50.25,"n":299,"o":50.45,"t":"2026-10-22T16:30:00Z","v":92065,"vw":50.339654},{"c":51.78,"h":51.94,"l":51.7,"n":28,"o":51.94,"t":"2026-10-22T16:45:00Z","v":840,"vw":51.794},{"c":52.325,"h":52.325,"l":51.63,"n":185,"o":52.09,"t":"2026-10-22T17:00:00Z","v":7564,"vw":51.93499},{"c":52.76,"h":52.76,"l":52.41,"n":47,"o":52.41,"t":"2026-10-22T17:15:00Z","v":1845,"vw":52.664031},{"c":52.8,"h":53,"l":52.8,"n":13,"o":52.95,"t":"2026-10-22T17:30:00Z","v":722,"vw":52.916667},{"c":52.78,"h":53.105,"l":52.55,"n":69,"o":53.105,"t":"2026-10-22T17:45:00Z","v":2068,"vw":52.794606},{"c":52.695,"h":52.695,"l":52.695,"n":5,"o":52.695,"t":"2026-10-22T18:00:00Z","v":114,"vw":52.695},{"c":52.695,"h":52.695,"l":52.64,"n":24,"o":52.64,"t":"2026-10-22T18:15:00Z","v":840,"vw":52.6675},{"c":52.665,"h":52.665,"l":52.665,"n":11,"o":52.665,"t":"2026-10-22T18:30:00Z","v":264,"vw":52.665},{"c":52.555,"h":52.645,"l":52.555,"n":5,"o":52.645,"t":"2026-10-22T18:45:00Z","v":204,"vw":52.6},{"c":52.575,"h":52.575,"l":52.575,"n":5,"o":52.575,"t":"2026-10-22T19:00:00Z","v":205,"vw":52.575},{"c":52.78,"h":52.88,"l":52.485,"n":50,"o":52.485,"t":"2026-10-22T19:15:00Z","v":1576,"vw":52.767671},{"c":52.54,"h":52.62,"l":52.275,"n":53,"o":52.37,"t":"2026-10-22T19:30:00Z","v":1688,"vw":52.468889},{"c":52.51,"h":52.955,"l":52.18,"n":317,"o":52.7,"t":"2026-10-22T19:45:00Z","v":9421,"vw":52.493093},{"c":52.69,"h":52.69,"l":52.69,"n":5,"o":52.69,"t":"2026-10-22T20:00:00Z","v":9158,"vw":52.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":72.9363873227043,"iv":1.3254493627776178,"gamma":0.016285774744816822,"theta":-0.10948351199877408,"vega":0.04695997239221576,"rho":0.008337616127697218,"breakevenPct":43.075322305379224},{"delta":0.3,"premium":2.5193029042296815,"strike":65.3798063846879,"iv":1.0616293414569782,"gamma":0.02286734293563915,"theta":-0.0946149980543082,"vega":0.05115857842916442,"rho":0.010308767889449557,"breakevenPct":28.865267202348797},{"delta":0.35,"premium":2.6399671052631577,"strike":59.77796052631579,"iv":0.8572376644736843,"gamma":0.029024177631578944,"theta":-0.0827779605263158,"vega":0.05489095394736842,"rho":0.012243185751769107,"breakevenPct":18.462569048356333},{"delta":0.4,"premium":3.010032894736842,"strike":57.72203947368421,"iv":0.8085123355263159,"gamma":0.03202582236842105,"theta":-0.08072203947368421,"vega":0.05665904605263158,"rho":0.014019278372684066,"breakevenPct":15.262995574911853},{"delta":0.45,"premium":3.3800986842105263,"strike":55.66611842105263,"iv":0.7597870065789474,"gamma":0.03502746710526316,"theta":-0.07866611842105263,"vega":0.058427138157894735,"rho":0.015795370993599022,"breakevenPct":12.063422101467376},{"delta":0.5,"premium":4.037283236994219,"strike":54.02312138728324,"iv":0.757988901734104,"gamma":0.035003583815028896,"theta":-0.0786056647398844,"vega":0.0583357225433526,"rho":0.01736630218962686,"breakevenPct":10.192455160898575},{"delta":0.55,"premium":4.832080924855492,"strike":52.578034682080926,"iv":0.7786825433526011,"gamma":0.03352959537572254,"theta":-0.07950161849710984,"vega":0.05735306358381503,"rho":0.01883890157846028,"breakevenPct":8.958275966855984},{"delta":0.6,"premium":5.626878612716762,"strike":51.13294797687861,"iv":0.7993761849710983,"gamma":0.03205560693641619,"theta":-0.08039757225433526,"vega":0.056370404624277455,"rho":0.0203115009672937,"breakevenPct":7.724096772813397},{"delta":0.65,"premium":6.361111111111112,"strike":49.75308641975309,"iv":0.8038024691358024,"gamma":0.0306679012345679,"theta":-0.07892716049382716,"vega":0.0545037037037037,"rho":0.02182999312047308,"breakevenPct":6.498761683173656},{"delta":0.7,"premium":6.875514403292181,"strike":48.60996799268404,"iv":0.7491842706904436,"gamma":0.029593369913123002,"theta":-0.06886771833561958,"vega":0.049428257887517146,"rho":0.023515059010908137,"breakevenPct":5.305527416922046},{"delta":0.75,"premium":7.389917695473251,"strike":47.466849565615,"iv":0.6945660722450846,"gamma":0.0285188385916781,"theta":-0.05880827617741198,"vega":0.044352812071330586,"rho":0.0252001249013432,"breakevenPct":4.112293150670433},{"delta":0.8,"premium":7.904320987654321,"strike":46.32373113854595,"iv":0.6399478737997256,"gamma":0.027444307270233195,"theta":-0.04874883401920438,"vega":0.039277366255144025,"rho":0.02688519079177826,"breakevenPct":2.9190588844188197},{"delta":0.85,"premium":8.418724279835391,"strike":45.18061271147691,"iv":0.5853296753543668,"gamma":0.026369775948788296,"theta":-0.038689391860996805,"vega":0.03420192043895748,"rho":0.02857025668221332,"breakevenPct":1.7258246181672092},{"delta":0.9,"premium":10.469334719334721,"strike":42.81185031185031,"iv":0.5948616424116424,"gamma":0.019329209979209973,"theta":-0.029266424116424106,"vega":0.02504126819126818,"rho":0.029074054917253934,"breakevenPct":1.1220061324445498}],"put":[{"delta":0.15,"premium":2.45,"strike":36.044357581774506,"iv":1.7070212059417031,"gamma":0.00938814893155903,"theta":-0.10020516238894382,"vega":0.03439384498786649,"rho":-0.008244825298800882,"breakevenPct":36.24149253791136},{"delta":0.2,"premium":2.45,"strike":41.63346061853395,"iv":1.2655237191087962,"gamma":0.015401673246135755,"theta":-0.08811870069499077,"vega":0.041198370282686775,"rho":-0.01037200411232456,"breakevenPct":25.633971116845796},{"delta":0.25,"premium":2.45,"strike":45.51154849473507,"iv":0.9769641759286474,"gamma":0.022508466083374284,"theta":-0.0770411179829794,"vega":0.046754627165982575,"rho":-0.01250787871306639,"breakevenPct":18.273773970895686},{"delta":0.3,"premium":2.45,"strike":47.87346299748873,"iv":0.8035291133889849,"gamma":0.03092084908595087,"theta":-0.06744859895158428,"vega":0.0508164714093611,"rho":-0.014654038984247492,"breakevenPct":13.791112170262426},{"delta":0.35,"premium":2.5103189441804066,"strike":50.11944345382258,"iv":0.6469913226670482,"gamma":0.038583402977331156,"theta":-0.05884518298122465,"vega":0.05457449580989952,"rho":-0.016840991300579013,"breakevenPct":9.642959746361397},{"delta":0.4,"premium":3.11559425258404,"strike":51.31800842095849,"iv":0.6431132964718006,"gamma":0.03947156531099247,"theta":-0.05917789835911644,"vega":0.05558763534577881,"rho":-0.019396482637552472,"breakevenPct":8.516959255315136},{"delta":0.45,"premium":3.7208695609876727,"strike":52.5165733880944,"iv":0.639235270276553,"gamma":0.04035972764465377,"theta":-0.05951061373700822,"vega":0.05660077488165811,"rho":-0.02195197397452593,"breakevenPct":7.390958764268877},{"delta":0.5,"premium":4.326144869391305,"strike":53.71513835523031,"iv":0.6353572440813055,"gamma":0.04124788997831508,"theta":-0.05984332911490001,"vega":0.0576139144175374,"rho":-0.024507465311499384,"breakevenPct":6.264958273222618},{"delta":0.55,"premium":4.931420177794939,"strike":54.91370332236622,"iv":0.6314792178860578,"gamma":0.04213605231197639,"theta":-0.06017604449279179,"vega":0.05862705395341669,"rho":-0.027062956648472844,"breakevenPct":5.138957782176356},{"delta":0.6,"premium":5.81010246978455,"strike":56.219127693116135,"iv":0.625299421965318,"gamma":0.04061513399894903,"theta":-0.05646946925906463,"vega":0.056042301629006835,"rho":-0.029833059433764464,"breakevenPct":4.329046833684602},{"delta":0.65,"premium":6.709997372569626,"strike":57.53284287966369,"iv":0.6189410404624277,"gamma":0.03890730425643721,"theta":-0.05244950078822911,"vega":0.053178402522333156,"rho":-0.03261981310728767,"breakevenPct":3.5436600738393156},{"delta":0.7,"premium":7.609892275354701,"strike":58.846558066211244,"iv":0.6125826589595376,"gamma":0.037199474513925385,"theta":-0.048429532317393595,"vega":0.05031450341565949,"rho":-0.03540656678081087,"breakevenPct":2.758273313994031},{"delta":0.75,"premium":8.604940711462449,"strike":60.241106719367586,"iv":0.6068890909090909,"gamma":0.035111699604743085,"theta":-0.04400790513833992,"vega":0.04700916996047431,"rho":-0.038264875974581725,"breakevenPct":2.000064513370389},{"delta":0.8,"premium":10.284782608695654,"strike":62.21739130434783,"iv":0.60598,"gamma":0.0302895652173913,"theta":-0.03669565217391303,"vega":0.04052695652173912,"rho":-0.041638150305872534,"breakevenPct":1.4374479110795635},{"delta":0.85,"premium":11.964624505928855,"strike":64.19367588932806,"iv":0.6050709090909091,"gamma":0.025467430830039522,"theta":-0.029383399209486162,"vega":0.034044743083003946,"rho":-0.04501142463716334,"breakevenPct":0.8748313087887392},{"delta":0.9,"premium":15.758971553610506,"strike":68.23851203501094,"iv":0.6509459518599563,"gamma":0.018253610503282273,"theta":-0.021995623632385115,"vega":0.025894529540481395,"rho":-0.050031780616656925,"breakevenPct":0.399429718351796}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":72.9363873227043,"iv":1.3254493627776178,"gamma":0.016285774744816822,"theta":-0.10948351199877408,"vega":0.04695997239221576,"rho":0.008337616127697218,"breakevenPct":43.075322305379224},{"delta":0.3,"premium":2.5193029042296815,"strike":65.3798063846879,"iv":1.0616293414569782,"gamma":0.02286734293563915,"theta":-0.0946149980543082,"vega":0.05115857842916442,"rho":0.010308767889449557,"breakevenPct":28.865267202348797},{"delta":0.35,"premium":2.6399671052631577,"strike":59.77796052631579,"iv":0.8572376644736843,"gamma":0.029024177631578944,"theta":-0.0827779605263158,"vega":0.05489095394736842,"rho":0.012243185751769107,"breakevenPct":18.462569048356333},{"delta":0.4,"premium":3.010032894736842,"strike":57.72203947368421,"iv":0.8085123355263159,"gamma":0.03202582236842105,"theta":-0.08072203947368421,"vega":0.05665904605263158,"rho":0.014019278372684066,"breakevenPct":15.262995574911853},{"delta":0.45,"premium":3.3800986842105263,"strike":55.66611842105263,"iv":0.7597870065789474,"gamma":0.03502746710526316,"theta":-0.07866611842105263,"vega":0.058427138157894735,"rho":0.015795370993599022,"breakevenPct":12.063422101467376},{"delta":0.5,"premium":4.037283236994219,"strike":54.02312138728324,"iv":0.757988901734104,"gamma":0.035003583815028896,"theta":-0.0786056647398844,"vega":0.0583357225433526,"rho":0.01736630218962686,"breakevenPct":10.192455160898575},{"delta":0.55,"premium":4.832080924855492,"strike":52.578034682080926,"iv":0.7786825433526011,"gamma":0.03352959537572254,"theta":-0.07950161849710984,"vega":0.05735306358381503,"rho":0.01883890157846028,"breakevenPct":8.958275966855984},{"delta":0.6,"premium":5.626878612716762,"strike":51.13294797687861,"iv":0.7993761849710983,"gamma":0.03205560693641619,"theta":-0.08039757225433526,"vega":0.056370404624277455,"rho":0.0203115009672937,"breakevenPct":7.724096772813397},{"delta":0.65,"premium":6.361111111111112,"strike":49.75308641975309,"iv":0.8038024691358024,"gamma":0.0306679012345679,"theta":-0.07892716049382716,"vega":0.0545037037037037,"rho":0.02182999312047308,"breakevenPct":6.498761683173656},{"delta":0.7,"premium":6.875514403292181,"strike":48.60996799268404,"iv":0.7491842706904436,"gamma":0.029593369913123002,"theta":-0.06886771833561958,"vega":0.049428257887517146,"rho":0.023515059010908137,"breakevenPct":5.305527416922046},{"delta":0.75,"premium":7.389917695473251,"strike":47.466849565615,"iv":0.6945660722450846,"gamma":0.0285188385916781,"theta":-0.05880827617741198,"vega":0.044352812071330586,"rho":0.0252001249013432,"breakevenPct":4.112293150670433},{"delta":0.8,"premium":7.904320987654321,"strike":46.32373113854595,"iv":0.6399478737997256,"gamma":0.027444307270233195,"theta":-0.04874883401920438,"vega":0.039277366255144025,"rho":0.02688519079177826,"breakevenPct":2.9190588844188197},{"delta":0.85,"premium":8.418724279835391,"strike":45.18061271147691,"iv":0.5853296753543668,"gamma":0.026369775948788296,"theta":-0.038689391860996805,"vega":0.03420192043895748,"rho":0.02857025668221332,"breakevenPct":1.7258246181672092},{"delta":0.9,"premium":10.469334719334721,"strike":42.81185031185031,"iv":0.5948616424116424,"gamma":0.019329209979209973,"theta":-0.029266424116424106,"vega":0.02504126819126818,"rho":0.029074054917253934,"breakevenPct":1.1220061324445498}],"put":[{"delta":0.15,"premium":2.45,"strike":36.044357581774506,"iv":1.7070212059417031,"gamma":0.00938814893155903,"theta":-0.10020516238894382,"vega":0.03439384498786649,"rho":-0.008244825298800882,"breakevenPct":36.24149253791136},{"delta":0.2,"premium":2.45,"strike":41.63346061853395,"iv":1.2655237191087962,"gamma":0.015401673246135755,"theta":-0.08811870069499077,"vega":0.041198370282686775,"rho":-0.01037200411232456,"breakevenPct":25.633971116845796},{"delta":0.25,"premium":2.45,"strike":45.51154849473507,"iv":0.9769641759286474,"gamma":0.022508466083374284,"theta":-0.0770411179829794,"vega":0.046754627165982575,"rho":-0.01250787871306639,"breakevenPct":18.273773970895686},{"delta":0.3,"premium":2.45,"strike":47.87346299748873,"iv":0.8035291133889849,"gamma":0.03092084908595087,"theta":-0.06744859895158428,"vega":0.0508164714093611,"rho":-0.014654038984247492,"breakevenPct":13.791112170262426},{"delta":0.35,"premium":2.5103189441804066,"strike":50.11944345382258,"iv":0.6469913226670482,"gamma":0.038583402977331156,"theta":-0.05884518298122465,"vega":0.05457449580989952,"rho":-0.016840991300579013,"breakevenPct":9.642959746361397},{"delta":0.4,"premium":3.11559425258404,"strike":51.31800842095849,"iv":0.6431132964718006,"gamma":0.03947156531099247,"theta":-0.05917789835911644,"vega":0.05558763534577881,"rho":-0.019396482637552472,"breakevenPct":8.516959255315136},{"delta":0.45,"premium":3.7208695609876727,"strike":52.5165733880944,"iv":0.639235270276553,"gamma":0.04035972764465377,"theta":-0.05951061373700822,"vega":0.05660077488165811,"rho":-0.02195197397452593,"breakevenPct":7.390958764268877},{"delta":0.5,"premium":4.326144869391305,"strike":53.71513835523031,"iv":0.6353572440813055,"gamma":0.04124788997831508,"theta":-0.05984332911490001,"vega":0.0576139144175374,"rho":-0.024507465311499384,"breakevenPct":6.264958273222618},{"delta":0.55,"premium":4.931420177794939,"strike":54.91370332236622,"iv":0.6314792178860578,"gamma":0.04213605231197639,"theta":-0.06017604449279179,"vega":0.05862705395341669,"rho":-0.027062956648472844,"breakevenPct":5.138957782176356},{"delta":0.6,"premium":5.81010246978455,"strike":56.219127693116135,"iv":0.625299421965318,"gamma":0.04061513399894903,"theta":-0.05646946925906463,"vega":0.056042301629006835,"rho":-0.029833059433764464,"breakevenPct":4.329046833684602},{"delta":0.65,"premium":6.709997372569626,"strike":57.53284287966369,"iv":0.6189410404624277,"gamma":0.03890730425643721,"theta":-0.05244950078822911,"vega":0.053178402522333156,"rho":-0.03261981310728767,"breakevenPct":3.5436600738393156},{"delta":0.7,"premium":7.609892275354701,"strike":58.846558066211244,"iv":0.6125826589595376,"gamma":0.037199474513925385,"theta":-0.048429532317393595,"vega":0.05031450341565949,"rho":-0.03540656678081087,"breakevenPct":2.758273313994031},{"delta":0.75,"premium":8.604940711462449,"strike":60.241106719367586,"iv":0.6068890909090909,"gamma":0.035111699604743085,"theta":-0.04400790513833992,"vega":0.04700916996047431,"rho":-0.038264875974581725,"breakevenPct":2.000064513370389},{"delta":0.8,"premium":10.284782608695654,"strike":62.21739130434783,"iv":0.60598,"gamma":0.0302895652173913,"theta":-0.03669565217391303,"vega":0.04052695652173912,"rho":-0.041638150305872534,"breakevenPct":1.4374479110795635},{"delta":0.85,"premium":11.964624505928855,"strike":64.19367588932806,"iv":0.6050709090909091,"gamma":0.025467430830039522,"theta":-0.029383399209486162,"vega":0.034044743083003946,"rho":-0.04501142463716334,"breakevenPct":0.8748313087887392},{"delta":0.9,"premium":15.758971553610506,"strike":68.23851203501094,"iv":0.6509459518599563,"gamma":0.018253610503282273,"theta":-0.021995623632385115,"vega":0.025894529540481395,"rho":-0.050031780616656925,"breakevenPct":0.399429718351796}]}},"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"}}