{"symbol":"ICOP","url":"https://intraalpha.com/companies/ICOP","capturedAt":"2026-10-22T21:25:58.689Z","state":"ready","quote":{"symbol":"ICOP","last_price":48.43,"prev_close":50.61,"regular_close":47.92,"change":-2.18,"change_pct":-4.3074,"regular_change":-2.69,"regular_change_pct":-5.3152,"extended_change":0.51,"extended_change_pct":1.0643,"bid":47,"ask":48.43,"bid_size":100,"ask_size":100,"volume":92885,"vwap":48.122356,"open":48.9,"high":48.9,"low":47.65,"close":47.92,"trade_count":1694,"last_trade_at":"2026-10-22T20:24:11.630489408Z","last_quote_at":"2026-10-22T20:59:00.522764667Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:53.533770941-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":467300000,"net_expense_ratio":0.0047,"portfolio_turnover":0.24,"dividend_yield":0.0095,"inception_date":"2023-06-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:58.098460+00:00"},"optionObservedAt":"2026-10-22T19:58:22.621Z","bars":[{"c":51.14,"h":51.14,"l":51.14,"n":1,"o":51.14,"t":"2026-10-15T08:00:00Z","v":100,"vw":51.14},{"c":51.01,"h":51.15,"l":51.01,"n":3,"o":51.15,"t":"2026-10-15T11:00:00Z","v":400,"vw":51.080175},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-15T13:05:00Z","v":120,"vw":51.12},{"c":50.66,"h":51,"l":50.63,"n":91,"o":51,"t":"2026-10-15T13:30:00Z","v":6097,"vw":50.934166},{"c":50.9,"h":50.9,"l":50.6,"n":16,"o":50.6,"t":"2026-10-15T13:35:00Z","v":597,"vw":50.665789},{"c":50.84,"h":50.84,"l":50.74,"n":18,"o":50.84,"t":"2026-10-15T13:40:00Z","v":1958,"vw":50.798824},{"c":50.65,"h":50.65,"l":50.58,"n":7,"o":50.58,"t":"2026-10-15T13:45:00Z","v":1527,"vw":50.59025},{"c":50.54,"h":50.54,"l":50.485,"n":10,"o":50.485,"t":"2026-10-15T13:50:00Z","v":2436,"vw":50.492319},{"c":50.4625,"h":50.49,"l":50.35,"n":18,"o":50.3875,"t":"2026-10-15T13:55:00Z","v":1512,"vw":50.394203},{"c":50.5543,"h":50.5543,"l":50.4477,"n":15,"o":50.4477,"t":"2026-10-15T14:00:00Z","v":765,"vw":50.498346},{"c":50.63,"h":50.63,"l":50.63,"n":4,"o":50.63,"t":"2026-10-15T14:05:00Z","v":122,"vw":50.63},{"c":50.64,"h":50.64,"l":50.64,"n":3,"o":50.64,"t":"2026-10-15T14:10:00Z","v":121,"vw":50.64},{"c":50.49,"h":50.49,"l":50.4551,"n":9,"o":50.4551,"t":"2026-10-15T14:15:00Z","v":772,"vw":50.460657},{"c":51.075,"h":51.075,"l":51.075,"n":4,"o":51.075,"t":"2026-10-15T14:25:00Z","v":491,"vw":51.075},{"c":51.12,"h":51.12,"l":51.04,"n":6,"o":51.04,"t":"2026-10-15T14:30:00Z","v":727,"vw":51.051662},{"c":51.3396,"h":51.3396,"l":51.32,"n":10,"o":51.32,"t":"2026-10-15T14:40:00Z","v":471,"vw":51.326302},{"c":51.4,"h":51.4,"l":51.33,"n":10,"o":51.34,"t":"2026-10-15T14:45:00Z","v":3425,"vw":51.338892},{"c":51.45,"h":51.45,"l":51.45,"n":2,"o":51.45,"t":"2026-10-15T14:50:00Z","v":201,"vw":51.45},{"c":51.64,"h":51.64,"l":51.53,"n":10,"o":51.53,"t":"2026-10-15T14:55:00Z","v":1233,"vw":51.552291},{"c":51.57,"h":51.57,"l":51.57,"n":3,"o":51.57,"t":"2026-10-15T15:00:00Z","v":200,"vw":51.57},{"c":51.68,"h":51.68,"l":51.51,"n":5,"o":51.51,"t":"2026-10-15T15:05:00Z","v":322,"vw":51.595},{"c":51.7,"h":51.7,"l":51.7,"n":5,"o":51.7,"t":"2026-10-15T15:10:00Z","v":303,"vw":51.7},{"c":51.7701,"h":51.7701,"l":51.7701,"n":2,"o":51.7701,"t":"2026-10-15T15:40:00Z","v":102,"vw":51.7701},{"c":51.7399,"h":51.7399,"l":51.7399,"n":1,"o":51.7399,"t":"2026-10-15T15:55:00Z","v":253,"vw":51.7399},{"c":51.67,"h":51.67,"l":51.67,"n":4,"o":51.67,"t":"2026-10-15T16:10:00Z","v":179,"vw":51.67},{"c":51.6575,"h":51.6575,"l":51.6575,"n":3,"o":51.6575,"t":"2026-10-15T16:25:00Z","v":347,"vw":51.6575},{"c":51.585,"h":51.585,"l":51.585,"n":2,"o":51.585,"t":"2026-10-15T16:30:00Z","v":102,"vw":51.585},{"c":51.614,"h":51.614,"l":51.614,"n":1,"o":51.614,"t":"2026-10-15T16:40:00Z","v":112,"vw":51.614},{"c":51.6451,"h":51.65,"l":51.6451,"n":7,"o":51.65,"t":"2026-10-15T16:45:00Z","v":411,"vw":51.648367},{"c":51.6051,"h":51.6051,"l":51.55,"n":6,"o":51.55,"t":"2026-10-15T16:50:00Z","v":1279,"vw":51.584501},{"c":51.56,"h":51.56,"l":51.56,"n":1,"o":51.56,"t":"2026-10-15T16:55:00Z","v":150,"vw":51.56},{"c":51.63,"h":51.63,"l":51.55,"n":6,"o":51.55,"t":"2026-10-15T17:00:00Z","v":703,"vw":51.563356},{"c":51.593742,"h":51.593742,"l":51.593742,"n":1,"o":51.593742,"t":"2026-10-15T17:05:00Z","v":125,"vw":51.593742},{"c":51.72,"h":51.72,"l":51.64,"n":9,"o":51.64,"t":"2026-10-15T17:15:00Z","v":703,"vw":51.654545},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-10-15T17:25:00Z","v":195,"vw":51.6},{"c":51.66,"h":51.66,"l":51.605,"n":6,"o":51.605,"t":"2026-10-15T17:30:00Z","v":394,"vw":51.623333},{"c":51.6554,"h":51.6554,"l":51.6554,"n":2,"o":51.6554,"t":"2026-10-15T17:35:00Z","v":102,"vw":51.6554},{"c":51.75,"h":51.76,"l":51.74,"n":5,"o":51.76,"t":"2026-10-15T17:50:00Z","v":1401,"vw":51.744286},{"c":51.8599,"h":51.8599,"l":51.8599,"n":3,"o":51.8599,"t":"2026-10-15T18:05:00Z","v":204,"vw":51.8599},{"c":51.83,"h":51.83,"l":51.795,"n":4,"o":51.795,"t":"2026-10-15T18:10:00Z","v":1226,"vw":51.798182},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-15T18:20:00Z","v":200,"vw":51.8},{"c":51.74,"h":51.76,"l":51.74,"n":6,"o":51.76,"t":"2026-10-15T18:30:00Z","v":373,"vw":51.753333},{"c":51.93,"h":51.93,"l":51.93,"n":1,"o":51.93,"t":"2026-10-15T18:35:00Z","v":530,"vw":51.93},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-10-15T18:45:00Z","v":100,"vw":51.84},{"c":51.78,"h":51.79,"l":51.78,"n":5,"o":51.79,"t":"2026-10-15T18:50:00Z","v":297,"vw":51.785},{"c":51.82,"h":51.82,"l":51.79,"n":2,"o":51.79,"t":"2026-10-15T18:55:00Z","v":552,"vw":51.795435},{"c":51.89,"h":51.89,"l":51.89,"n":4,"o":51.89,"t":"2026-10-15T19:00:00Z","v":110,"vw":51.89},{"c":51.965,"h":51.985,"l":51.965,"n":3,"o":51.985,"t":"2026-10-15T19:10:00Z","v":218,"vw":51.975},{"c":51.995,"h":51.995,"l":51.94,"n":16,"o":51.97,"t":"2026-10-15T19:15:00Z","v":2312,"vw":51.958804},{"c":52.0639,"h":52.0639,"l":52.0639,"n":2,"o":52.0639,"t":"2026-10-15T19:20:00Z","v":202,"vw":52.0639},{"c":51.95,"h":52.02,"l":51.95,"n":5,"o":52.02,"t":"2026-10-15T19:30:00Z","v":654,"vw":52.003283},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-10-15T19:40:00Z","v":253,"vw":52.01},{"c":52.11,"h":52.11,"l":52.07303,"n":2,"o":52.07303,"t":"2026-10-15T19:45:00Z","v":399,"vw":52.082296},{"c":52.07,"h":52.14,"l":52.07,"n":5,"o":52.14,"t":"2026-10-15T19:50:00Z","v":333,"vw":52.105},{"c":51.97,"h":52.0475,"l":51.97,"n":13,"o":52.0475,"t":"2026-10-15T19:55:00Z","v":830,"vw":51.983928},{"c":51.98,"h":51.98,"l":51.98,"n":7,"o":51.98,"t":"2026-10-15T20:00:00Z","v":423,"vw":51.98},{"c":51.99,"h":52.04,"l":51.99,"n":29,"o":52.04,"t":"2026-10-16T13:30:00Z","v":2212,"vw":52.001206},{"c":52.32,"h":52.32,"l":52.18,"n":24,"o":52.18,"t":"2026-10-16T13:50:00Z","v":2770,"vw":52.254081},{"c":52.25,"h":52.25,"l":52.25,"n":2,"o":52.25,"t":"2026-10-16T14:05:00Z","v":300,"vw":52.25},{"c":52.469,"h":52.469,"l":52.469,"n":5,"o":52.469,"t":"2026-10-16T14:10:00Z","v":306,"vw":52.469},{"c":52.67,"h":52.67,"l":52.67,"n":2,"o":52.67,"t":"2026-10-16T14:20:00Z","v":604,"vw":52.67},{"c":52.7,"h":52.7,"l":52.7,"n":2,"o":52.7,"t":"2026-10-16T14:25:00Z","v":156,"vw":52.7},{"c":52.88,"h":52.88,"l":52.74,"n":4,"o":52.74,"t":"2026-10-16T14:30:00Z","v":473,"vw":52.773735},{"c":52.8,"h":52.81,"l":52.7,"n":17,"o":52.81,"t":"2026-10-16T14:40:00Z","v":1115,"vw":52.733587},{"c":52.885,"h":52.885,"l":52.87,"n":8,"o":52.88,"t":"2026-10-16T14:50:00Z","v":511,"vw":52.878333},{"c":52.93,"h":52.93,"l":52.8604,"n":5,"o":52.91,"t":"2026-10-16T14:55:00Z","v":385,"vw":52.901472},{"c":52.8259,"h":52.86,"l":52.8259,"n":3,"o":52.86,"t":"2026-10-16T15:00:00Z","v":365,"vw":52.838166},{"c":52.7,"h":52.7799,"l":52.7,"n":22,"o":52.775,"t":"2026-10-16T15:05:00Z","v":3443,"vw":52.725324},{"c":52.4985,"h":52.4985,"l":52.4985,"n":2,"o":52.4985,"t":"2026-10-16T15:30:00Z","v":1001,"vw":52.4985},{"c":52.53,"h":52.53,"l":52.52,"n":6,"o":52.52,"t":"2026-10-16T15:40:00Z","v":2849,"vw":52.52072},{"c":52.08,"h":52.08,"l":51.9001,"n":3,"o":51.9001,"t":"2026-10-16T16:05:00Z","v":672,"vw":51.927358},{"c":51.685,"h":51.685,"l":51.67,"n":2,"o":51.67,"t":"2026-10-16T17:00:00Z","v":1158,"vw":51.679819},{"c":51.71,"h":51.71,"l":51.71,"n":4,"o":51.71,"t":"2026-10-16T17:10:00Z","v":193,"vw":51.71},{"c":51.62,"h":51.73,"l":51.62,"n":13,"o":51.69,"t":"2026-10-16T17:25:00Z","v":1346,"vw":51.7175},{"c":51.68,"h":51.68,"l":51.68,"n":2,"o":51.68,"t":"2026-10-16T17:50:00Z","v":102,"vw":51.68},{"c":51.72,"h":51.72,"l":51.72,"n":2,"o":51.72,"t":"2026-10-16T17:55:00Z","v":201,"vw":51.72},{"c":51.58,"h":51.58,"l":51.58,"n":4,"o":51.58,"t":"2026-10-16T18:10:00Z","v":317,"vw":51.58},{"c":51.62,"h":51.62,"l":51.58,"n":10,"o":51.58,"t":"2026-10-16T18:25:00Z","v":261,"vw":51.6},{"c":51.54,"h":51.56,"l":51.54,"n":11,"o":51.55,"t":"2026-10-16T18:30:00Z","v":1110,"vw":51.548578},{"c":51.51,"h":51.5649,"l":51.49,"n":30,"o":51.5,"t":"2026-10-16T18:35:00Z","v":3760,"vw":51.520238},{"c":51.5,"h":51.5,"l":51.5,"n":4,"o":51.5,"t":"2026-10-16T18:45:00Z","v":226,"vw":51.5},{"c":51.39,"h":51.43,"l":51.39,"n":4,"o":51.4217,"t":"2026-10-16T18:55:00Z","v":504,"vw":51.416228},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-16T19:10:00Z","v":229,"vw":51.43},{"c":51.5213,"h":51.6,"l":51.5213,"n":7,"o":51.6,"t":"2026-10-16T19:15:00Z","v":403,"vw":51.547533},{"c":51.6469,"h":51.6469,"l":51.59,"n":13,"o":51.59,"t":"2026-10-16T19:20:00Z","v":673,"vw":51.616505},{"c":51.7133,"h":51.735,"l":51.7133,"n":3,"o":51.735,"t":"2026-10-16T19:30:00Z","v":3637,"vw":51.719341},{"c":51.735,"h":51.735,"l":51.735,"n":2,"o":51.735,"t":"2026-10-16T19:35:00Z","v":211,"vw":51.735},{"c":51.68,"h":51.695,"l":51.68,"n":11,"o":51.695,"t":"2026-10-16T19:40:00Z","v":1559,"vw":51.688997},{"c":51.7,"h":51.705,"l":51.65,"n":28,"o":51.65,"t":"2026-10-16T19:45:00Z","v":1294,"vw":51.686428},{"c":51.72,"h":51.72,"l":51.63,"n":18,"o":51.63,"t":"2026-10-16T19:50:00Z","v":1421,"vw":51.696068},{"c":51.68,"h":51.68,"l":51.632,"n":5,"o":51.632,"t":"2026-10-16T19:55:00Z","v":2267,"vw":51.638446},{"c":51.6699,"h":51.6699,"l":51.46,"n":48,"o":51.47,"t":"2026-10-19T13:30:00Z","v":2880,"vw":51.513451},{"c":51.56,"h":51.6,"l":51.56,"n":8,"o":51.6,"t":"2026-10-19T13:35:00Z","v":550,"vw":51.577354},{"c":51.25,"h":51.33,"l":51.25,"n":9,"o":51.33,"t":"2026-10-19T13:40:00Z","v":317,"vw":51.277119},{"c":51.285,"h":51.285,"l":51.24,"n":3,"o":51.24,"t":"2026-10-19T13:45:00Z","v":308,"vw":51.26513},{"c":51.351,"h":51.351,"l":51.325,"n":5,"o":51.325,"t":"2026-10-19T13:50:00Z","v":1500,"vw":51.349207},{"c":51.05,"h":51.335,"l":51.05,"n":23,"o":51.335,"t":"2026-10-19T14:00:00Z","v":1199,"vw":51.164306},{"c":51,"h":51.09,"l":51,"n":40,"o":51.09,"t":"2026-10-19T14:05:00Z","v":2560,"vw":51.06352},{"c":51.21,"h":51.21,"l":50.96,"n":24,"o":51.021,"t":"2026-10-19T14:10:00Z","v":3089,"vw":51.027558},{"c":51.15,"h":51.15,"l":51.15,"n":2,"o":51.15,"t":"2026-10-19T14:15:00Z","v":200,"vw":51.15},{"c":51.3141,"h":51.3141,"l":51.3141,"n":1,"o":51.3141,"t":"2026-10-19T14:20:00Z","v":295,"vw":51.3141},{"c":51.23,"h":51.23,"l":51.225,"n":3,"o":51.225,"t":"2026-10-19T14:25:00Z","v":568,"vw":51.228527},{"c":51.14,"h":51.14,"l":51.14,"n":2,"o":51.14,"t":"2026-10-19T14:35:00Z","v":296,"vw":51.14},{"c":51.085,"h":51.085,"l":51.085,"n":8,"o":51.085,"t":"2026-10-19T14:40:00Z","v":367,"vw":51.085},{"c":51.13,"h":51.13,"l":51.13,"n":2,"o":51.13,"t":"2026-10-19T14:45:00Z","v":164,"vw":51.13},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-10-19T15:00:00Z","v":125,"vw":51.2},{"c":51.1903,"h":51.1903,"l":51.1903,"n":1,"o":51.1903,"t":"2026-10-19T15:10:00Z","v":211,"vw":51.1903},{"c":51.3761,"h":51.4599,"l":51.35,"n":5,"o":51.35,"t":"2026-10-19T15:15:00Z","v":3785,"vw":51.407972},{"c":51.435,"h":51.435,"l":51.42,"n":4,"o":51.42,"t":"2026-10-19T15:20:00Z","v":639,"vw":51.432645},{"c":51.64,"h":51.64,"l":51.53,"n":5,"o":51.53,"t":"2026-10-19T15:25:00Z","v":311,"vw":51.596667},{"c":51.65,"h":51.67,"l":51.65,"n":3,"o":51.67,"t":"2026-10-19T15:30:00Z","v":201,"vw":51.66},{"c":51.61,"h":51.61,"l":51.6096,"n":7,"o":51.6096,"t":"2026-10-19T15:35:00Z","v":417,"vw":51.6098},{"c":51.56,"h":51.57,"l":51.56,"n":6,"o":51.57,"t":"2026-10-19T15:40:00Z","v":420,"vw":51.563902},{"c":51.465,"h":51.465,"l":51.465,"n":5,"o":51.465,"t":"2026-10-19T15:45:00Z","v":181,"vw":51.465},{"c":51.48,"h":51.48,"l":51.48,"n":5,"o":51.48,"t":"2026-10-19T15:50:00Z","v":292,"vw":51.48},{"c":51.52,"h":51.53,"l":51.52,"n":11,"o":51.53,"t":"2026-10-19T15:55:00Z","v":813,"vw":51.528224},{"c":51.34,"h":51.495,"l":51.34,"n":5,"o":51.495,"t":"2026-10-19T16:00:00Z","v":706,"vw":51.377094},{"c":51.37,"h":51.37,"l":51.37,"n":5,"o":51.37,"t":"2026-10-19T16:05:00Z","v":215,"vw":51.37},{"c":51.405,"h":51.4125,"l":51.39,"n":5,"o":51.4125,"t":"2026-10-19T16:15:00Z","v":1194,"vw":51.399937},{"c":51.36,"h":51.36,"l":51.36,"n":2,"o":51.36,"t":"2026-10-19T16:20:00Z","v":105,"vw":51.36},{"c":51.36,"h":51.39,"l":51.34,"n":23,"o":51.39,"t":"2026-10-19T16:30:00Z","v":1247,"vw":51.362407},{"c":51.38,"h":51.38,"l":51.38,"n":5,"o":51.38,"t":"2026-10-19T16:35:00Z","v":510,"vw":51.38},{"c":51.34,"h":51.34,"l":51.34,"n":2,"o":51.34,"t":"2026-10-19T16:50:00Z","v":147,"vw":51.34},{"c":51.29,"h":51.29,"l":51.29,"n":1,"o":51.29,"t":"2026-10-19T17:05:00Z","v":200,"vw":51.29},{"c":51.29,"h":51.3,"l":51.26,"n":8,"o":51.26,"t":"2026-10-19T17:10:00Z","v":670,"vw":51.283246},{"c":51.36,"h":51.36,"l":51.36,"n":5,"o":51.36,"t":"2026-10-19T17:25:00Z","v":320,"vw":51.36},{"c":51.6,"h":51.6,"l":51.39,"n":21,"o":51.39,"t":"2026-10-19T17:30:00Z","v":3684,"vw":51.507233},{"c":51.45,"h":51.45,"l":51.4499,"n":9,"o":51.4499,"t":"2026-10-19T17:35:00Z","v":1801,"vw":51.449922},{"c":51.54,"h":51.54,"l":51.45,"n":5,"o":51.49,"t":"2026-10-19T17:40:00Z","v":401,"vw":51.495},{"c":51.41,"h":51.41,"l":51.41,"n":2,"o":51.41,"t":"2026-10-19T17:45:00Z","v":300,"vw":51.41},{"c":51.5568,"h":51.5568,"l":51.5568,"n":3,"o":51.5568,"t":"2026-10-19T18:10:00Z","v":218,"vw":51.5568},{"c":51.5499,"h":51.5499,"l":51.5499,"n":2,"o":51.5499,"t":"2026-10-19T18:15:00Z","v":136,"vw":51.5499},{"c":51.54,"h":51.5401,"l":51.54,"n":3,"o":51.5401,"t":"2026-10-19T18:20:00Z","v":884,"vw":51.540089},{"c":51.4601,"h":51.465,"l":51.46,"n":4,"o":51.465,"t":"2026-10-19T18:25:00Z","v":398,"vw":51.4613},{"c":51.53,"h":51.53,"l":51.46,"n":6,"o":51.46,"t":"2026-10-19T18:30:00Z","v":1501,"vw":51.490771},{"c":51.515,"h":51.515,"l":51.455,"n":10,"o":51.455,"t":"2026-10-19T18:35:00Z","v":602,"vw":51.486667},{"c":51.57,"h":51.57,"l":51.545,"n":3,"o":51.545,"t":"2026-10-19T18:45:00Z","v":288,"vw":51.5575},{"c":51.54,"h":51.54,"l":51.54,"n":1,"o":51.54,"t":"2026-10-19T18:50:00Z","v":105,"vw":51.54},{"c":51.555,"h":51.555,"l":51.555,"n":1,"o":51.555,"t":"2026-10-19T19:05:00Z","v":100,"vw":51.555},{"c":51.515,"h":51.515,"l":51.5,"n":4,"o":51.515,"t":"2026-10-19T19:10:00Z","v":323,"vw":51.510341},{"c":51.55,"h":51.55,"l":51.505,"n":14,"o":51.505,"t":"2026-10-19T19:15:00Z","v":1360,"vw":51.538477},{"c":51.56,"h":51.59,"l":51.56,"n":4,"o":51.585,"t":"2026-10-19T19:35:00Z","v":301,"vw":51.578333},{"c":51.57,"h":51.585,"l":51.5608,"n":7,"o":51.5608,"t":"2026-10-19T19:45:00Z","v":917,"vw":51.565095},{"c":51.48,"h":51.54,"l":51.48,"n":8,"o":51.54,"t":"2026-10-19T19:50:00Z","v":475,"vw":51.516667},{"c":51.43,"h":51.4353,"l":51.38,"n":18,"o":51.4353,"t":"2026-10-19T19:55:00Z","v":2462,"vw":51.408986},{"c":51.43,"h":51.43,"l":51.43,"n":10,"o":51.43,"t":"2026-10-19T20:00:00Z","v":555,"vw":51.43},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-20T11:55:00Z","v":100,"vw":51.3},{"c":50.4825,"h":50.84,"l":50.3975,"n":92,"o":50.84,"t":"2026-10-20T13:30:00Z","v":9111,"vw":50.645743},{"c":50.635,"h":50.635,"l":50.5,"n":6,"o":50.5,"t":"2026-10-20T13:35:00Z","v":402,"vw":50.600625},{"c":50.65,"h":50.65,"l":50.65,"n":2,"o":50.65,"t":"2026-10-20T13:40:00Z","v":170,"vw":50.65},{"c":50.56,"h":50.65,"l":50.56,"n":10,"o":50.6,"t":"2026-10-20T13:45:00Z","v":2676,"vw":50.634994},{"c":50.5675,"h":50.5675,"l":50.5675,"n":5,"o":50.5675,"t":"2026-10-20T13:50:00Z","v":105,"vw":50.5675},{"c":50.95,"h":50.9599,"l":50.95,"n":3,"o":50.9599,"t":"2026-10-20T14:10:00Z","v":301,"vw":50.9533},{"c":51.3,"h":51.3,"l":51,"n":9,"o":51,"t":"2026-10-20T14:15:00Z","v":1982,"vw":51.088043},{"c":51.5425,"h":51.5425,"l":51.34,"n":5,"o":51.37,"t":"2026-10-20T14:20:00Z","v":560,"vw":51.418636},{"c":51.9499,"h":51.9499,"l":51.9499,"n":1,"o":51.9499,"t":"2026-10-20T14:25:00Z","v":100,"vw":51.9499},{"c":51.89,"h":51.9517,"l":51.89,"n":8,"o":51.9517,"t":"2026-10-20T14:30:00Z","v":550,"vw":51.931359},{"c":52,"h":52,"l":51.9,"n":5,"o":51.9,"t":"2026-10-20T14:40:00Z","v":350,"vw":51.959677},{"c":51.7301,"h":51.99,"l":51.7301,"n":10,"o":51.99,"t":"2026-10-20T14:45:00Z","v":1541,"vw":51.786647},{"c":51.745,"h":51.745,"l":51.745,"n":1,"o":51.745,"t":"2026-10-20T14:50:00Z","v":275,"vw":51.745},{"c":51.86,"h":51.86,"l":51.86,"n":7,"o":51.86,"t":"2026-10-20T14:55:00Z","v":155,"vw":51.86},{"c":51.73,"h":51.775,"l":51.72,"n":21,"o":51.775,"t":"2026-10-20T15:00:00Z","v":1500,"vw":51.744565},{"c":51.62,"h":51.6201,"l":51.62,"n":7,"o":51.6201,"t":"2026-10-20T15:05:00Z","v":452,"vw":51.620054},{"c":51.63,"h":51.76,"l":51.63,"n":13,"o":51.76,"t":"2026-10-20T15:10:00Z","v":708,"vw":51.683333},{"c":51.44,"h":51.46,"l":51.34,"n":23,"o":51.36,"t":"2026-10-20T15:15:00Z","v":2990,"vw":51.390256},{"c":51.44,"h":51.44,"l":51.44,"n":4,"o":51.44,"t":"2026-10-20T15:20:00Z","v":203,"vw":51.44},{"c":51.33,"h":51.33,"l":51.33,"n":1,"o":51.33,"t":"2026-10-20T15:30:00Z","v":190,"vw":51.33},{"c":51.395,"h":51.395,"l":51.395,"n":2,"o":51.395,"t":"2026-10-20T15:35:00Z","v":190,"vw":51.395},{"c":51.48,"h":51.48,"l":51.48,"n":1,"o":51.48,"t":"2026-10-20T15:40:00Z","v":100,"vw":51.48},{"c":51.5157,"h":51.5157,"l":51.5157,"n":1,"o":51.5157,"t":"2026-10-20T15:50:00Z","v":288,"vw":51.5157},{"c":51.5199,"h":51.5199,"l":51.5199,"n":2,"o":51.5199,"t":"2026-10-20T16:10:00Z","v":174,"vw":51.5199},{"c":51.44,"h":51.44,"l":51.44,"n":1,"o":51.44,"t":"2026-10-20T16:25:00Z","v":100,"vw":51.44},{"c":51.52,"h":51.52,"l":51.52,"n":6,"o":51.52,"t":"2026-10-20T16:35:00Z","v":323,"vw":51.52},{"c":51.51,"h":51.51,"l":51.51,"n":1,"o":51.51,"t":"2026-10-20T16:40:00Z","v":500,"vw":51.51},{"c":51.37,"h":51.42,"l":51.37,"n":4,"o":51.42,"t":"2026-10-20T16:55:00Z","v":353,"vw":51.386667},{"c":51.37,"h":51.42,"l":51.34,"n":46,"o":51.38,"t":"2026-10-20T17:00:00Z","v":8208,"vw":51.402174},{"c":51.45,"h":51.45,"l":51.44,"n":6,"o":51.44,"t":"2026-10-20T17:05:00Z","v":423,"vw":51.445},{"c":51.4551,"h":51.4551,"l":51.4551,"n":3,"o":51.4551,"t":"2026-10-20T17:30:00Z","v":136,"vw":51.4551},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-10-20T17:40:00Z","v":156,"vw":51.51},{"c":51.64,"h":51.64,"l":51.51,"n":8,"o":51.51,"t":"2026-10-20T17:55:00Z","v":45886,"vw":51.51084},{"c":51.65,"h":51.65,"l":51.65,"n":5,"o":51.65,"t":"2026-10-20T18:00:00Z","v":377,"vw":51.65},{"c":51.595,"h":51.595,"l":51.595,"n":2,"o":51.595,"t":"2026-10-20T18:10:00Z","v":268,"vw":51.595},{"c":51.69,"h":51.69,"l":51.68,"n":4,"o":51.68,"t":"2026-10-20T18:15:00Z","v":233,"vw":51.685},{"c":51.59,"h":51.59,"l":51.59,"n":4,"o":51.59,"t":"2026-10-20T18:20:00Z","v":726,"vw":51.59},{"c":51.58,"h":51.58,"l":51.58,"n":1,"o":51.58,"t":"2026-10-20T18:25:00Z","v":100,"vw":51.58},{"c":51.5693,"h":51.5693,"l":51.5693,"n":2,"o":51.5693,"t":"2026-10-20T18:35:00Z","v":601,"vw":51.5693},{"c":51.495,"h":51.51,"l":51.495,"n":4,"o":51.51,"t":"2026-10-20T19:05:00Z","v":2140,"vw":51.509299},{"c":51.485,"h":51.495,"l":51.485,"n":5,"o":51.495,"t":"2026-10-20T19:10:00Z","v":203,"vw":51.49},{"c":51.405,"h":51.46,"l":51.405,"n":6,"o":51.46,"t":"2026-10-20T19:15:00Z","v":1075,"vw":51.41067},{"c":51.51,"h":51.51,"l":51.428,"n":7,"o":51.428,"t":"2026-10-20T19:25:00Z","v":4895,"vw":51.43817},{"c":51.35,"h":51.43,"l":51.34,"n":12,"o":51.425,"t":"2026-10-20T19:35:00Z","v":773,"vw":51.374579},{"c":51.2977,"h":51.3154,"l":51.2977,"n":2,"o":51.3154,"t":"2026-10-20T19:40:00Z","v":980,"vw":51.312149},{"c":51.36,"h":51.36,"l":51.29,"n":3,"o":51.29,"t":"2026-10-20T19:45:00Z","v":213,"vw":51.323493},{"c":51.2,"h":51.23,"l":51.2,"n":12,"o":51.23,"t":"2026-10-20T19:55:00Z","v":473,"vw":51.213636},{"c":51.2,"h":51.2,"l":51.2,"n":6,"o":51.2,"t":"2026-10-20T20:00:00Z","v":664,"vw":51.2},{"c":50.3724,"h":50.3724,"l":50.3724,"n":1,"o":50.3724,"t":"2026-10-21T12:20:00Z","v":250,"vw":50.3724},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-21T13:00:00Z","v":294,"vw":51},{"c":51.01,"h":51.01,"l":51.01,"n":14,"o":51.01,"t":"2026-10-21T13:30:00Z","v":525,"vw":51.01},{"c":50.405,"h":50.49,"l":50.405,"n":9,"o":50.48,"t":"2026-10-21T13:35:00Z","v":822,"vw":50.478125},{"c":50.425,"h":50.53,"l":50.425,"n":25,"o":50.52,"t":"2026-10-21T13:40:00Z","v":807,"vw":50.496667},{"c":50.425,"h":50.425,"l":50.1977,"n":26,"o":50.28,"t":"2026-10-21T13:45:00Z","v":1984,"vw":50.274487},{"c":50.57,"h":50.64,"l":50.4955,"n":16,"o":50.64,"t":"2026-10-21T13:50:00Z","v":1036,"vw":50.566407},{"c":50.58,"h":50.58,"l":50.58,"n":5,"o":50.58,"t":"2026-10-21T13:55:00Z","v":108,"vw":50.58},{"c":50.685,"h":50.685,"l":50.685,"n":4,"o":50.685,"t":"2026-10-21T14:00:00Z","v":152,"vw":50.685},{"c":50.58,"h":50.58,"l":50.58,"n":7,"o":50.58,"t":"2026-10-21T14:05:00Z","v":143,"vw":50.58},{"c":50.575,"h":50.575,"l":50.575,"n":1,"o":50.575,"t":"2026-10-21T14:10:00Z","v":100,"vw":50.575},{"c":50.5901,"h":50.61,"l":50.59,"n":6,"o":50.6,"t":"2026-10-21T14:15:00Z","v":732,"vw":50.595757},{"c":50.665,"h":50.665,"l":50.64,"n":6,"o":50.64,"t":"2026-10-21T14:25:00Z","v":403,"vw":50.65625},{"c":50.465,"h":50.465,"l":50.465,"n":6,"o":50.465,"t":"2026-10-21T14:40:00Z","v":465,"vw":50.465},{"c":50.375,"h":50.375,"l":50.375,"n":1,"o":50.375,"t":"2026-10-21T14:45:00Z","v":100,"vw":50.375},{"c":50.39,"h":50.39,"l":50.39,"n":3,"o":50.39,"t":"2026-10-21T14:50:00Z","v":422,"vw":50.39},{"c":50.45,"h":50.45,"l":50.32,"n":15,"o":50.366,"t":"2026-10-21T14:55:00Z","v":2620,"vw":50.336143},{"c":50.4,"h":50.4,"l":50.4,"n":2,"o":50.4,"t":"2026-10-21T15:00:00Z","v":325,"vw":50.4},{"c":50.25,"h":50.25,"l":50.25,"n":3,"o":50.25,"t":"2026-10-21T15:05:00Z","v":116,"vw":50.25},{"c":50.34,"h":50.34,"l":50.32,"n":5,"o":50.32,"t":"2026-10-21T15:10:00Z","v":244,"vw":50.33},{"c":50.35,"h":50.35,"l":50.35,"n":3,"o":50.35,"t":"2026-10-21T15:15:00Z","v":102,"vw":50.35},{"c":50.35,"h":50.35,"l":50.35,"n":6,"o":50.35,"t":"2026-10-21T15:20:00Z","v":137,"vw":50.35},{"c":50.575,"h":50.575,"l":50.55,"n":10,"o":50.55,"t":"2026-10-21T15:45:00Z","v":939,"vw":50.565682},{"c":50.565,"h":50.565,"l":50.565,"n":3,"o":50.565,"t":"2026-10-21T15:50:00Z","v":203,"vw":50.565},{"c":50.57,"h":50.57,"l":50.57,"n":1,"o":50.57,"t":"2026-10-21T15:55:00Z","v":100,"vw":50.57},{"c":50.53,"h":50.535,"l":50.47,"n":28,"o":50.47,"t":"2026-10-21T16:00:00Z","v":2709,"vw":50.491064},{"c":50.5175,"h":50.5175,"l":50.515,"n":4,"o":50.515,"t":"2026-10-21T16:05:00Z","v":211,"vw":50.51625},{"c":50.6,"h":50.6,"l":50.59,"n":10,"o":50.59,"t":"2026-10-21T16:15:00Z","v":1332,"vw":50.59913},{"c":50.6,"h":50.6,"l":50.47,"n":9,"o":50.47,"t":"2026-10-21T16:35:00Z","v":1015,"vw":50.506858},{"c":50.57,"h":50.64,"l":50.57,"n":4,"o":50.64,"t":"2026-10-21T16:40:00Z","v":873,"vw":50.586807},{"c":50.5831,"h":50.5831,"l":50.5831,"n":2,"o":50.5831,"t":"2026-10-21T17:00:00Z","v":297,"vw":50.5831},{"c":50.56,"h":50.56,"l":50.56,"n":8,"o":50.56,"t":"2026-10-21T17:05:00Z","v":322,"vw":50.56},{"c":50.635,"h":50.635,"l":50.57,"n":5,"o":50.57,"t":"2026-10-21T17:10:00Z","v":801,"vw":50.593125},{"c":50.67,"h":50.67,"l":50.67,"n":2,"o":50.67,"t":"2026-10-21T17:15:00Z","v":136,"vw":50.67},{"c":50.62,"h":50.62,"l":50.62,"n":3,"o":50.62,"t":"2026-10-21T17:20:00Z","v":873,"vw":50.62},{"c":50.7,"h":50.7,"l":50.645,"n":9,"o":50.645,"t":"2026-10-21T17:35:00Z","v":690,"vw":50.6725},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-10-21T17:40:00Z","v":227,"vw":50.69},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-21T17:45:00Z","v":200,"vw":50.63},{"c":50.61,"h":50.64,"l":50.61,"n":6,"o":50.64,"t":"2026-10-21T18:05:00Z","v":450,"vw":50.62},{"c":50.54,"h":50.58,"l":50.54,"n":9,"o":50.57,"t":"2026-10-21T18:25:00Z","v":676,"vw":50.55275},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-21T18:30:00Z","v":240,"vw":50.54},{"c":50.62,"h":50.645,"l":50.57,"n":19,"o":50.57,"t":"2026-10-21T18:40:00Z","v":1355,"vw":50.620834},{"c":50.445,"h":50.445,"l":50.445,"n":3,"o":50.445,"t":"2026-10-21T18:45:00Z","v":102,"vw":50.445},{"c":50.4,"h":50.4,"l":50.345,"n":10,"o":50.345,"t":"2026-10-21T18:50:00Z","v":874,"vw":50.385625},{"c":50,"h":50.145,"l":50,"n":68,"o":50.145,"t":"2026-10-21T19:00:00Z","v":2126,"vw":50.037023},{"c":50.1488,"h":50.1488,"l":50.1488,"n":5,"o":50.1488,"t":"2026-10-21T19:10:00Z","v":358,"vw":50.1488},{"c":50.33,"h":50.33,"l":50.33,"n":5,"o":50.33,"t":"2026-10-21T19:20:00Z","v":221,"vw":50.33},{"c":50.4492,"h":50.4492,"l":50.4492,"n":2,"o":50.4492,"t":"2026-10-21T19:25:00Z","v":199,"vw":50.4492},{"c":50.445,"h":50.445,"l":50.445,"n":2,"o":50.445,"t":"2026-10-21T19:30:00Z","v":1003,"vw":50.445},{"c":50.5201,"h":50.61,"l":50.5201,"n":6,"o":50.53,"t":"2026-10-21T19:35:00Z","v":776,"vw":50.542872},{"c":50.665,"h":50.67,"l":50.605,"n":4,"o":50.605,"t":"2026-10-21T19:50:00Z","v":800,"vw":50.659975},{"c":50.6,"h":50.6,"l":50.6,"n":7,"o":50.6,"t":"2026-10-21T19:55:00Z","v":601,"vw":50.6},{"c":50.61,"h":50.61,"l":50.61,"n":9,"o":50.61,"t":"2026-10-21T20:00:00Z","v":413,"vw":50.61},{"c":50,"h":50,"l":50,"n":3,"o":50,"t":"2026-10-22T08:00:00Z","v":1060,"vw":50},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-10-22T09:35:00Z","v":100,"vw":49.24},{"c":48.89,"h":48.89,"l":48.89,"n":7,"o":48.89,"t":"2026-10-22T13:25:00Z","v":160,"vw":48.89},{"c":48.37,"h":48.9,"l":48.37,"n":112,"o":48.9,"t":"2026-10-22T13:30:00Z","v":8765,"vw":48.808192},{"c":48.38,"h":48.58,"l":48.3601,"n":53,"o":48.3601,"t":"2026-10-22T13:35:00Z","v":4884,"vw":48.439268},{"c":48.28,"h":48.4205,"l":48.28,"n":40,"o":48.33,"t":"2026-10-22T13:40:00Z","v":3116,"vw":48.31526},{"c":48.3418,"h":48.3418,"l":48.17,"n":21,"o":48.2,"t":"2026-10-22T13:45:00Z","v":2309,"vw":48.218846},{"c":48.305,"h":48.38,"l":48.255,"n":19,"o":48.37,"t":"2026-10-22T13:50:00Z","v":6872,"vw":48.276305},{"c":48.35,"h":48.39,"l":48.21,"n":28,"o":48.21,"t":"2026-10-22T13:55:00Z","v":1203,"vw":48.34215},{"c":48.36,"h":48.4,"l":48.32,"n":20,"o":48.33,"t":"2026-10-22T14:05:00Z","v":1649,"vw":48.36062},{"c":48.26,"h":48.3449,"l":48.26,"n":18,"o":48.32,"t":"2026-10-22T14:10:00Z","v":3153,"vw":48.325458},{"c":48.3399,"h":48.3399,"l":48.259,"n":12,"o":48.3,"t":"2026-10-22T14:15:00Z","v":2701,"vw":48.312908},{"c":48.155,"h":48.24,"l":48.0901,"n":35,"o":48.0901,"t":"2026-10-22T14:20:00Z","v":4444,"vw":48.198526},{"c":47.87,"h":48.13,"l":47.87,"n":78,"o":48.09,"t":"2026-10-22T14:30:00Z","v":3858,"vw":47.986566},{"c":47.87,"h":47.87,"l":47.86,"n":11,"o":47.87,"t":"2026-10-22T14:35:00Z","v":835,"vw":47.867319},{"c":47.965,"h":47.965,"l":47.95,"n":11,"o":47.954,"t":"2026-10-22T14:50:00Z","v":581,"vw":47.955779},{"c":47.845,"h":48,"l":47.8401,"n":14,"o":48,"t":"2026-10-22T14:55:00Z","v":588,"vw":47.921275},{"c":47.86,"h":47.88,"l":47.86,"n":17,"o":47.88,"t":"2026-10-22T15:00:00Z","v":744,"vw":47.875009},{"c":47.765,"h":47.765,"l":47.765,"n":5,"o":47.765,"t":"2026-10-22T15:10:00Z","v":139,"vw":47.765},{"c":47.9796,"h":47.9796,"l":47.81,"n":20,"o":47.81,"t":"2026-10-22T15:15:00Z","v":1079,"vw":47.892186},{"c":48,"h":48,"l":47.97,"n":10,"o":47.97,"t":"2026-10-22T15:20:00Z","v":582,"vw":47.99},{"c":47.74,"h":47.8731,"l":47.74,"n":7,"o":47.8731,"t":"2026-10-22T15:25:00Z","v":656,"vw":47.762255},{"c":47.815,"h":47.815,"l":47.81,"n":4,"o":47.81,"t":"2026-10-22T15:30:00Z","v":205,"vw":47.8125},{"c":47.84,"h":47.86,"l":47.84,"n":6,"o":47.86,"t":"2026-10-22T15:40:00Z","v":474,"vw":47.844706},{"c":48,"h":48,"l":47.865,"n":12,"o":47.865,"t":"2026-10-22T15:50:00Z","v":1428,"vw":47.937282},{"c":47.985,"h":48,"l":47.985,"n":8,"o":48,"t":"2026-10-22T15:55:00Z","v":1354,"vw":47.996462},{"c":47.98,"h":47.98,"l":47.98,"n":9,"o":47.98,"t":"2026-10-22T16:00:00Z","v":427,"vw":47.98},{"c":48.1,"h":48.1,"l":47.985,"n":8,"o":47.985,"t":"2026-10-22T16:10:00Z","v":1080,"vw":47.996577},{"c":48.03,"h":48.03,"l":48.03,"n":5,"o":48.03,"t":"2026-10-22T16:25:00Z","v":143,"vw":48.03},{"c":48,"h":48.01,"l":48,"n":7,"o":48.01,"t":"2026-10-22T16:30:00Z","v":316,"vw":48.003333},{"c":47.95,"h":47.95,"l":47.95,"n":7,"o":47.95,"t":"2026-10-22T16:40:00Z","v":310,"vw":47.95},{"c":47.775,"h":47.85,"l":47.7601,"n":29,"o":47.7601,"t":"2026-10-22T16:45:00Z","v":1472,"vw":47.77208},{"c":47.76,"h":47.8141,"l":47.76,"n":6,"o":47.8141,"t":"2026-10-22T16:50:00Z","v":1016,"vw":47.78582},{"c":47.78,"h":47.91,"l":47.78,"n":6,"o":47.91,"t":"2026-10-22T16:55:00Z","v":307,"vw":47.826667},{"c":47.7,"h":47.8169,"l":47.7,"n":26,"o":47.8169,"t":"2026-10-22T17:05:00Z","v":1450,"vw":47.716117},{"c":47.72,"h":47.87,"l":47.69,"n":19,"o":47.8438,"t":"2026-10-22T17:10:00Z","v":1115,"vw":47.791295},{"c":47.735,"h":47.8337,"l":47.735,"n":8,"o":47.8,"t":"2026-10-22T17:15:00Z","v":1717,"vw":47.814633},{"c":47.81,"h":47.81,"l":47.81,"n":1,"o":47.81,"t":"2026-10-22T17:20:00Z","v":100,"vw":47.81},{"c":47.91,"h":47.91,"l":47.82,"n":27,"o":47.825,"t":"2026-10-22T17:25:00Z","v":2304,"vw":47.887631},{"c":47.92,"h":47.92,"l":47.92,"n":5,"o":47.92,"t":"2026-10-22T17:35:00Z","v":203,"vw":47.92},{"c":47.8001,"h":47.86,"l":47.8001,"n":5,"o":47.86,"t":"2026-10-22T17:55:00Z","v":360,"vw":47.817214},{"c":47.81,"h":47.82,"l":47.81,"n":19,"o":47.81,"t":"2026-10-22T18:00:00Z","v":812,"vw":47.812},{"c":47.82,"h":47.82,"l":47.818,"n":10,"o":47.818,"t":"2026-10-22T18:05:00Z","v":739,"vw":47.81904},{"c":47.9999,"h":47.9999,"l":47.9999,"n":2,"o":47.9999,"t":"2026-10-22T18:20:00Z","v":848,"vw":47.9999},{"c":47.9,"h":47.92,"l":47.9,"n":9,"o":47.92,"t":"2026-10-22T18:30:00Z","v":581,"vw":47.911561},{"c":47.85,"h":47.9,"l":47.85,"n":7,"o":47.85,"t":"2026-10-22T18:35:00Z","v":1109,"vw":47.859435},{"c":47.86,"h":47.86,"l":47.82,"n":5,"o":47.82,"t":"2026-10-22T18:40:00Z","v":1393,"vw":47.828368},{"c":47.86,"h":47.8796,"l":47.86,"n":10,"o":47.8796,"t":"2026-10-22T18:45:00Z","v":826,"vw":47.870251},{"c":47.76,"h":47.82,"l":47.76,"n":22,"o":47.82,"t":"2026-10-22T18:55:00Z","v":3368,"vw":47.808192},{"c":47.68,"h":47.7,"l":47.65,"n":19,"o":47.65,"t":"2026-10-22T19:00:00Z","v":882,"vw":47.672857},{"c":47.79,"h":47.81,"l":47.72,"n":17,"o":47.72,"t":"2026-10-22T19:10:00Z","v":1223,"vw":47.781299},{"c":47.7758,"h":47.7758,"l":47.7,"n":23,"o":47.75,"t":"2026-10-22T19:15:00Z","v":2789,"vw":47.742486},{"c":47.8,"h":47.8,"l":47.76,"n":10,"o":47.76,"t":"2026-10-22T19:20:00Z","v":435,"vw":47.780488},{"c":47.81,"h":47.81,"l":47.81,"n":3,"o":47.81,"t":"2026-10-22T19:25:00Z","v":477,"vw":47.81},{"c":47.75,"h":47.75,"l":47.75,"n":9,"o":47.75,"t":"2026-10-22T19:30:00Z","v":284,"vw":47.75},{"c":47.705,"h":47.705,"l":47.705,"n":4,"o":47.705,"t":"2026-10-22T19:35:00Z","v":545,"vw":47.705},{"c":47.65,"h":47.7768,"l":47.65,"n":7,"o":47.7768,"t":"2026-10-22T19:40:00Z","v":562,"vw":47.752321},{"c":47.9517,"h":47.9517,"l":47.84,"n":12,"o":47.84,"t":"2026-10-22T19:50:00Z","v":474,"vw":47.900168},{"c":47.795,"h":47.89,"l":47.795,"n":29,"o":47.87,"t":"2026-10-22T19:55:00Z","v":1748,"vw":47.8625},{"c":47.92,"h":47.92,"l":47.92,"n":7,"o":47.92,"t":"2026-10-22T20:00:00Z","v":314,"vw":47.92},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-22T20:20:00Z","v":100,"vw":48.43}],"history":[{"c":30.83,"h":31.11,"l":30.65,"n":136,"o":31.11,"t":"2024-10-21T04:00:00Z","v":10492,"vw":30.789423},{"c":31.12,"h":31.12,"l":30.91,"n":127,"o":31.07,"t":"2024-10-22T04:00:00Z","v":13152,"vw":31.033964},{"c":30.55,"h":30.6952,"l":30.3,"n":145,"o":30.61,"t":"2024-10-23T04:00:00Z","v":16181,"vw":30.561007},{"c":30.36,"h":30.75,"l":30.1,"n":154,"o":30.75,"t":"2024-10-24T04:00:00Z","v":13131,"vw":30.280388},{"c":30.47,"h":30.92,"l":30.44,"n":128,"o":30.56,"t":"2024-10-25T04:00:00Z","v":15516,"vw":30.682598},{"c":30.52,"h":30.64,"l":30.43,"n":110,"o":30.5,"t":"2024-10-28T04:00:00Z","v":11120,"vw":30.505252},{"c":30.42,"h":30.67,"l":30.41,"n":139,"o":30.56,"t":"2024-10-29T04:00:00Z","v":8935,"vw":30.486993},{"c":30.04,"h":30.22,"l":29.9158,"n":209,"o":30.2,"t":"2024-10-30T04:00:00Z","v":15306,"vw":30.065248},{"c":29.52,"h":29.85,"l":29.21,"n":129,"o":29.85,"t":"2024-10-31T04:00:00Z","v":11312,"vw":29.619706},{"c":29.53,"h":29.85,"l":29.53,"n":86,"o":29.75,"t":"2024-11-01T04:00:00Z","v":3402,"vw":29.775995},{"c":29.71,"h":30.07,"l":29.7002,"n":114,"o":30,"t":"2024-11-04T05:00:00Z","v":8640,"vw":29.874419},{"c":30.32,"h":30.32,"l":29.971,"n":94,"o":30.0573,"t":"2024-11-05T05:00:00Z","v":6451,"vw":30.216141},{"c":29.58,"h":29.63,"l":28.8101,"n":216,"o":29.28,"t":"2024-11-06T05:00:00Z","v":15743,"vw":29.199397},{"c":30.94,"h":30.94,"l":30.34,"n":321,"o":30.56,"t":"2024-11-07T05:00:00Z","v":52151,"vw":30.764177},{"c":29.49,"h":30.08,"l":29.2399,"n":254,"o":30.08,"t":"2024-11-08T05:00:00Z","v":25407,"vw":29.410963},{"c":28.87,"h":29.21,"l":28.73,"n":221,"o":29.21,"t":"2024-11-11T05:00:00Z","v":17969,"vw":28.897043},{"c":28.22,"h":28.3801,"l":27.8804,"n":411,"o":28.37,"t":"2024-11-12T05:00:00Z","v":30580,"vw":28.013511},{"c":27.75,"h":28.25,"l":27.75,"n":210,"o":28.25,"t":"2024-11-13T05:00:00Z","v":23906,"vw":27.930361},{"c":27.6716,"h":27.82,"l":27.5,"n":226,"o":27.72,"t":"2024-11-14T05:00:00Z","v":32917,"vw":27.681323},{"c":27.66,"h":28.03,"l":27.5504,"n":152,"o":28.03,"t":"2024-11-15T05:00:00Z","v":16896,"vw":27.740141},{"c":28.35,"h":28.35,"l":27.95,"n":137,"o":28,"t":"2024-11-18T05:00:00Z","v":12352,"vw":28.212215},{"c":28.75,"h":28.75,"l":28.17,"n":204,"o":28.24,"t":"2024-11-19T05:00:00Z","v":12693,"vw":28.592472},{"c":28.61,"h":28.745,"l":28.56,"n":122,"o":28.7,"t":"2024-11-20T05:00:00Z","v":14428,"vw":28.648926},{"c":28.78,"h":28.78,"l":28.58,"n":148,"o":28.65,"t":"2024-11-21T05:00:00Z","v":18948,"vw":28.671113},{"c":28.6192,"h":28.65,"l":28.44,"n":150,"o":28.65,"t":"2024-11-22T05:00:00Z","v":14711,"vw":28.540103},{"c":28.52,"h":28.76,"l":28.376,"n":167,"o":28.7,"t":"2024-11-25T05:00:00Z","v":12762,"vw":28.57029},{"c":27.98,"h":28.32,"l":27.93,"n":187,"o":28.32,"t":"2024-11-26T05:00:00Z","v":14278,"vw":28.089937},{"c":28.225,"h":28.45,"l":28.185,"n":79,"o":28.21,"t":"2024-11-27T05:00:00Z","v":6994,"vw":28.247701},{"c":28.55,"h":28.55,"l":28.1762,"n":65,"o":28.29,"t":"2024-11-29T05:00:00Z","v":7789,"vw":28.350702},{"c":28.395,"h":28.56,"l":28.25,"n":121,"o":28.56,"t":"2024-12-02T05:00:00Z","v":7258,"vw":28.34458},{"c":28.75,"h":28.99,"l":28.5,"n":147,"o":28.79,"t":"2024-12-03T05:00:00Z","v":29468,"vw":28.628711},{"c":28.62,"h":28.82,"l":28.53,"n":88,"o":28.82,"t":"2024-12-04T05:00:00Z","v":6303,"vw":28.695333},{"c":28.75,"h":28.8885,"l":28.579,"n":84,"o":28.72,"t":"2024-12-05T05:00:00Z","v":8913,"vw":28.727902},{"c":28.24,"h":28.76,"l":28.204,"n":109,"o":28.76,"t":"2024-12-06T05:00:00Z","v":8495,"vw":28.401486},{"c":29.31,"h":29.75,"l":29.2143,"n":265,"o":29.75,"t":"2024-12-09T05:00:00Z","v":55306,"vw":29.583283},{"c":28.93,"h":29.25,"l":28.84,"n":125,"o":29.25,"t":"2024-12-10T05:00:00Z","v":9055,"vw":28.98523},{"c":28.99,"h":29.005,"l":28.78,"n":82,"o":28.78,"t":"2024-12-11T05:00:00Z","v":6135,"vw":28.927526},{"c":28.21,"h":28.54,"l":28.21,"n":108,"o":28.54,"t":"2024-12-12T05:00:00Z","v":6283,"vw":28.329833},{"c":27.82,"h":28,"l":27.6,"n":128,"o":28,"t":"2024-12-13T05:00:00Z","v":11346,"vw":27.744947},{"c":27.37,"h":27.73,"l":27.33,"n":184,"o":27.73,"t":"2024-12-16T05:00:00Z","v":11344,"vw":27.591687},{"c":26.69,"h":26.7348,"l":26.42,"n":209,"o":26.7,"t":"2024-12-17T05:00:00Z","v":28236,"vw":26.621569},{"c":25.55,"h":26.59,"l":25.5303,"n":205,"o":26.59,"t":"2024-12-18T05:00:00Z","v":23056,"vw":26.226905},{"c":25.46,"h":25.76,"l":25.43,"n":179,"o":25.69,"t":"2024-12-19T05:00:00Z","v":7586,"vw":25.593811},{"c":25.98,"h":26.1499,"l":25.42,"n":140,"o":25.42,"t":"2024-12-20T05:00:00Z","v":24918,"vw":25.954766},{"c":26.1375,"h":26.16,"l":25.92,"n":116,"o":25.92,"t":"2024-12-23T05:00:00Z","v":26500,"vw":26.045811},{"c":26.1,"h":26.1601,"l":25.9748,"n":66,"o":25.9748,"t":"2024-12-24T05:00:00Z","v":8438,"vw":26.071373},{"c":26.24,"h":26.2511,"l":26.03,"n":176,"o":26.1,"t":"2024-12-26T05:00:00Z","v":29418,"vw":26.202756},{"c":25.84,"h":26.0278,"l":25.81,"n":131,"o":25.98,"t":"2024-12-27T05:00:00Z","v":10477,"vw":25.908896},{"c":25.52,"h":25.77,"l":25.43,"n":217,"o":25.63,"t":"2024-12-30T05:00:00Z","v":15758,"vw":25.592731},{"c":25.52,"h":25.531,"l":25.29,"n":210,"o":25.29,"t":"2024-12-31T05:00:00Z","v":25731,"vw":25.469765},{"c":25.82,"h":25.96,"l":25.7085,"n":122,"o":25.77,"t":"2025-01-02T05:00:00Z","v":8197,"vw":25.81473},{"c":25.705,"h":25.97,"l":25.5685,"n":264,"o":25.97,"t":"2025-01-03T05:00:00Z","v":24049,"vw":25.701309},{"c":26.07,"h":26.42,"l":26.05,"n":191,"o":26.18,"t":"2025-01-06T05:00:00Z","v":9983,"vw":26.24157},{"c":26.13,"h":26.4299,"l":26.12,"n":75,"o":26.36,"t":"2025-01-07T05:00:00Z","v":4441,"vw":26.308927},{"c":26.26,"h":26.26,"l":25.97,"n":71,"o":25.9844,"t":"2025-01-08T05:00:00Z","v":9589,"vw":26.060699},{"c":26.14,"h":26.79,"l":26.06,"n":84,"o":26.79,"t":"2025-01-10T05:00:00Z","v":9835,"vw":26.254541},{"c":26.07,"h":26.0753,"l":25.9,"n":129,"o":26,"t":"2025-01-13T05:00:00Z","v":9909,"vw":26.009504},{"c":26.22,"h":26.31,"l":26.095,"n":102,"o":26.22,"t":"2025-01-14T05:00:00Z","v":12012,"vw":26.244084},{"c":26.64,"h":26.76,"l":26.45,"n":69,"o":26.75,"t":"2025-01-15T05:00:00Z","v":3568,"vw":26.524212},{"c":26.48,"h":26.63,"l":26.39,"n":97,"o":26.63,"t":"2025-01-16T05:00:00Z","v":7863,"vw":26.503202},{"c":26.62,"h":27.01,"l":26.48,"n":370,"o":26.48,"t":"2025-01-17T05:00:00Z","v":593385,"vw":27.004415},{"c":27.04,"h":27.13,"l":26.9699,"n":130,"o":27.13,"t":"2025-01-21T05:00:00Z","v":6898,"vw":27.023673},{"c":26.6166,"h":27.11,"l":26.6166,"n":136,"o":27.11,"t":"2025-01-22T05:00:00Z","v":12203,"vw":26.849396},{"c":26.74,"h":26.74,"l":26.22,"n":154,"o":26.57,"t":"2025-01-23T05:00:00Z","v":11374,"vw":26.398356},{"c":26.7813,"h":27.0199,"l":26.74,"n":80,"o":26.99,"t":"2025-01-24T05:00:00Z","v":5627,"vw":26.918445},{"c":26.2,"h":26.56,"l":25.9575,"n":147,"o":26.56,"t":"2025-01-27T05:00:00Z","v":7283,"vw":26.226941},{"c":25.58,"h":26.14,"l":25.48,"n":224,"o":26.14,"t":"2025-01-28T05:00:00Z","v":16383,"vw":25.616318},{"c":25.84,"h":25.925,"l":25.62,"n":114,"o":25.62,"t":"2025-01-29T05:00:00Z","v":8494,"vw":25.797893},{"c":26.24,"h":26.38,"l":26.19,"n":76,"o":26.21,"t":"2025-01-30T05:00:00Z","v":3682,"vw":26.28581},{"c":25.58,"h":26.12,"l":25.58,"n":131,"o":26.03,"t":"2025-01-31T05:00:00Z","v":7590,"vw":25.8711},{"c":25.435,"h":25.55,"l":25,"n":182,"o":25.19,"t":"2025-02-03T05:00:00Z","v":14697,"vw":25.20205},{"c":26.17,"h":26.19,"l":25.68,"n":133,"o":25.68,"t":"2025-02-04T05:00:00Z","v":10220,"vw":25.879335},{"c":26.33,"h":26.3647,"l":26.17,"n":73,"o":26.17,"t":"2025-02-05T05:00:00Z","v":5037,"vw":26.226154},{"c":26.75,"h":26.87,"l":26.57,"n":178,"o":26.74,"t":"2025-02-06T05:00:00Z","v":20677,"vw":26.770193},{"c":27.05,"h":27.435,"l":26.92,"n":438,"o":27.12,"t":"2025-02-07T05:00:00Z","v":52370,"vw":27.078469},{"c":27.41,"h":27.42,"l":27.2596,"n":187,"o":27.42,"t":"2025-02-10T05:00:00Z","v":15364,"vw":27.364452},{"c":26.82,"h":26.89,"l":26.67,"n":234,"o":26.85,"t":"2025-02-11T05:00:00Z","v":18632,"vw":26.798488},{"c":27.04,"h":27.26,"l":26.7,"n":108,"o":26.7,"t":"2025-02-12T05:00:00Z","v":7943,"vw":27.003858},{"c":27.72,"h":27.72,"l":27.0449,"n":133,"o":27.1,"t":"2025-02-13T05:00:00Z","v":5768,"vw":27.334204},{"c":27.6,"h":28.03,"l":27.54,"n":157,"o":27.93,"t":"2025-02-14T05:00:00Z","v":13470,"vw":27.783059},{"c":27.63,"h":27.7416,"l":27.55,"n":148,"o":27.65,"t":"2025-02-18T05:00:00Z","v":10380,"vw":27.646928},{"c":27,"h":27.27,"l":27,"n":121,"o":27.27,"t":"2025-02-19T05:00:00Z","v":9836,"vw":27.091359},{"c":27.62,"h":27.63,"l":27.28,"n":103,"o":27.28,"t":"2025-02-20T05:00:00Z","v":18989,"vw":27.554864},{"c":26.48,"h":27.53,"l":26.48,"n":160,"o":27.53,"t":"2025-02-21T05:00:00Z","v":9085,"vw":26.988661},{"c":26.37,"h":26.49,"l":26.11,"n":107,"o":26.49,"t":"2025-02-24T05:00:00Z","v":7437,"vw":26.312441},{"c":26.04,"h":26.39,"l":25.825,"n":138,"o":26.39,"t":"2025-02-25T05:00:00Z","v":17127,"vw":26.020527},{"c":26.17,"h":26.5499,"l":26.09,"n":133,"o":26.34,"t":"2025-02-26T05:00:00Z","v":9890,"vw":26.307105},{"c":25.77,"h":26.24,"l":25.7499,"n":113,"o":26.24,"t":"2025-02-27T05:00:00Z","v":6989,"vw":25.819153},{"c":25.41,"h":25.45,"l":25.18,"n":267,"o":25.42,"t":"2025-02-28T05:00:00Z","v":23427,"vw":25.319179},{"c":25.2,"h":26.24,"l":25.11,"n":136,"o":26.08,"t":"2025-03-03T05:00:00Z","v":7743,"vw":25.696723},{"c":25.15,"h":25.5,"l":24.65,"n":135,"o":25,"t":"2025-03-04T05:00:00Z","v":13966,"vw":24.933232},{"c":26.82,"h":26.82,"l":25.91,"n":406,"o":25.92,"t":"2025-03-05T05:00:00Z","v":55112,"vw":26.343568},{"c":26.58,"h":26.96,"l":26.5672,"n":237,"o":26.59,"t":"2025-03-06T05:00:00Z","v":19453,"vw":26.72215},{"c":26.46,"h":26.54,"l":25.975,"n":127,"o":26.41,"t":"2025-03-07T05:00:00Z","v":13082,"vw":26.371201},{"c":25.45,"h":25.98,"l":25.1997,"n":211,"o":25.95,"t":"2025-03-10T04:00:00Z","v":13120,"vw":25.64794},{"c":25.86,"h":25.9359,"l":25.4626,"n":199,"o":25.82,"t":"2025-03-11T04:00:00Z","v":14924,"vw":25.666221},{"c":26.13,"h":26.19,"l":25.81,"n":102,"o":26.05,"t":"2025-03-12T04:00:00Z","v":8233,"vw":26.028205},{"c":26.76,"h":26.8,"l":26.16,"n":123,"o":26.18,"t":"2025-03-13T04:00:00Z","v":8455,"vw":26.617851},{"c":27.47,"h":27.48,"l":27.13,"n":129,"o":27.13,"t":"2025-03-14T04:00:00Z","v":12762,"vw":27.301374},{"c":28.08,"h":28.11,"l":27.53,"n":201,"o":27.53,"t":"2025-03-17T04:00:00Z","v":12723,"vw":27.838334},{"c":28.09,"h":28.16,"l":27.89,"n":184,"o":28.12,"t":"2025-03-18T04:00:00Z","v":17555,"vw":28.029821},{"c":28.39,"h":28.42,"l":27.94,"n":116,"o":27.98,"t":"2025-03-19T04:00:00Z","v":8260,"vw":28.171219},{"c":28.2,"h":28.3912,"l":27.9,"n":232,"o":28.01,"t":"2025-03-20T04:00:00Z","v":24074,"vw":28.235798},{"c":27.61,"h":27.71,"l":27.34,"n":170,"o":27.58,"t":"2025-03-21T04:00:00Z","v":22961,"vw":27.436601},{"c":27.83,"h":28.04,"l":27.63,"n":145,"o":27.93,"t":"2025-03-24T04:00:00Z","v":17552,"vw":27.840091},{"c":28.34,"h":28.34,"l":28.19,"n":123,"o":28.19,"t":"2025-03-25T04:00:00Z","v":10689,"vw":28.282392},{"c":27.6066,"h":28.36,"l":27.51,"n":187,"o":28.35,"t":"2025-03-26T04:00:00Z","v":13888,"vw":27.850762},{"c":27.26,"h":27.3799,"l":27.05,"n":185,"o":27.35,"t":"2025-03-27T04:00:00Z","v":15233,"vw":27.236782},{"c":26.52,"h":27.15,"l":26.43,"n":145,"o":27.15,"t":"2025-03-28T04:00:00Z","v":9256,"vw":26.734565},{"c":25.9,"h":26.03,"l":25.5,"n":197,"o":25.93,"t":"2025-03-31T04:00:00Z","v":18264,"vw":25.791962},{"c":26.36,"h":26.3719,"l":25.9199,"n":156,"o":26.07,"t":"2025-04-01T04:00:00Z","v":15356,"vw":26.167384},{"c":26.3016,"h":26.315,"l":26.015,"n":184,"o":26.06,"t":"2025-04-02T04:00:00Z","v":10420,"vw":26.144052},{"c":24.69,"h":25.4,"l":24.6335,"n":277,"o":25,"t":"2025-04-03T04:00:00Z","v":24406,"vw":24.940498},{"c":22.12,"h":23.12,"l":21.7117,"n":653,"o":23.12,"t":"2025-04-04T04:00:00Z","v":64064,"vw":22.531438},{"c":22.09,"h":22.971,"l":21.1,"n":258,"o":21.1,"t":"2025-04-07T04:00:00Z","v":25508,"vw":22.071617},{"c":21.3457,"h":23,"l":21.14,"n":233,"o":23,"t":"2025-04-08T04:00:00Z","v":28883,"vw":22.028366},{"c":23.75,"h":23.9236,"l":21.46,"n":140,"o":21.6,"t":"2025-04-09T04:00:00Z","v":58961,"vw":21.795267},{"c":23.01,"h":23.37,"l":22.6553,"n":115,"o":23.35,"t":"2025-04-10T04:00:00Z","v":10466,"vw":22.998166},{"c":24.19,"h":24.44,"l":23.72,"n":173,"o":23.725,"t":"2025-04-11T04:00:00Z","v":27812,"vw":24.122183},{"c":24.84,"h":25.03,"l":24.59,"n":177,"o":24.76,"t":"2025-04-14T04:00:00Z","v":16949,"vw":24.865687},{"c":24.8602,"h":24.98,"l":24.79,"n":104,"o":24.84,"t":"2025-04-15T04:00:00Z","v":5036,"vw":24.872597},{"c":24.94,"h":25.2399,"l":24.8155,"n":190,"o":25.17,"t":"2025-04-16T04:00:00Z","v":21426,"vw":25.094839},{"c":25.27,"h":25.39,"l":24.955,"n":114,"o":25.22,"t":"2025-04-17T04:00:00Z","v":15128,"vw":25.156628},{"c":25.2621,"h":25.5,"l":25,"n":133,"o":25.31,"t":"2025-04-21T04:00:00Z","v":10120,"vw":25.126069},{"c":25.77,"h":26.0099,"l":25.6239,"n":86,"o":25.696,"t":"2025-04-22T04:00:00Z","v":8675,"vw":25.757512},{"c":26.22,"h":26.565,"l":26.1196,"n":149,"o":26.26,"t":"2025-04-23T04:00:00Z","v":17797,"vw":26.388358},{"c":27.16,"h":27.18,"l":26.49,"n":171,"o":26.49,"t":"2025-04-24T04:00:00Z","v":22399,"vw":26.927318},{"c":26.93,"h":26.96,"l":26.73,"n":130,"o":26.73,"t":"2025-04-25T04:00:00Z","v":6121,"vw":26.845356},{"c":26.81,"h":27.0261,"l":26.655,"n":133,"o":26.8,"t":"2025-04-28T04:00:00Z","v":7464,"vw":26.808722},{"c":26.81,"h":27.04,"l":26.79,"n":89,"o":27.04,"t":"2025-04-29T04:00:00Z","v":4828,"vw":26.894652},{"c":26.04,"h":26.08,"l":25.51,"n":220,"o":25.67,"t":"2025-04-30T04:00:00Z","v":23963,"vw":25.793495},{"c":26.24,"h":26.3591,"l":25.9722,"n":92,"o":26.3591,"t":"2025-05-01T04:00:00Z","v":3447,"vw":26.22292},{"c":26.64,"h":26.84,"l":26.51,"n":123,"o":26.83,"t":"2025-05-02T04:00:00Z","v":7527,"vw":26.675037},{"c":26.66,"h":26.8271,"l":26.66,"n":111,"o":26.8271,"t":"2025-05-05T04:00:00Z","v":8148,"vw":26.766059},{"c":27.2,"h":27.33,"l":26.98,"n":116,"o":26.98,"t":"2025-05-06T04:00:00Z","v":9621,"vw":27.191877},{"c":26.61,"h":26.925,"l":26.61,"n":74,"o":26.91,"t":"2025-05-07T04:00:00Z","v":1483,"vw":26.836689},{"c":26.7,"h":26.8377,"l":26.7,"n":81,"o":26.71,"t":"2025-05-08T04:00:00Z","v":8166,"vw":26.713232},{"c":27.09,"h":27.12,"l":26.871,"n":97,"o":27,"t":"2025-05-09T04:00:00Z","v":5260,"vw":27.001992},{"c":27.66,"h":27.66,"l":27.46,"n":119,"o":27.6,"t":"2025-05-12T04:00:00Z","v":7023,"vw":27.544355},{"c":28,"h":28.08,"l":27.6,"n":117,"o":27.76,"t":"2025-05-13T04:00:00Z","v":9554,"vw":27.872927},{"c":27.63,"h":27.78,"l":27.5592,"n":95,"o":27.78,"t":"2025-05-14T04:00:00Z","v":5288,"vw":27.678597},{"c":27.54,"h":27.56,"l":27.105,"n":247,"o":27.15,"t":"2025-05-15T04:00:00Z","v":63525,"vw":27.255321},{"c":27.13,"h":27.21,"l":26.94,"n":118,"o":27.21,"t":"2025-05-16T04:00:00Z","v":8028,"vw":27.025043},{"c":27.38,"h":27.44,"l":26.94,"n":142,"o":26.94,"t":"2025-05-19T04:00:00Z","v":16740,"vw":27.316311},{"c":27.42,"h":27.54,"l":27.31,"n":118,"o":27.31,"t":"2025-05-20T04:00:00Z","v":7138,"vw":27.401274},{"c":27.54,"h":27.85,"l":27.47,"n":150,"o":27.51,"t":"2025-05-21T04:00:00Z","v":19641,"vw":27.637706},{"c":27.49,"h":27.6391,"l":27.27,"n":100,"o":27.52,"t":"2025-05-22T04:00:00Z","v":5758,"vw":27.487153},{"c":28.27,"h":28.27,"l":27.49,"n":149,"o":27.49,"t":"2025-05-23T04:00:00Z","v":20165,"vw":28.057978},{"c":28.26,"h":28.3499,"l":28.12,"n":143,"o":28.21,"t":"2025-05-27T04:00:00Z","v":12226,"vw":28.270078},{"c":28,"h":28.23,"l":27.89,"n":128,"o":28.23,"t":"2025-05-28T04:00:00Z","v":15692,"vw":27.928235},{"c":28.25,"h":28.25,"l":28.05,"n":88,"o":28.22,"t":"2025-05-29T04:00:00Z","v":10205,"vw":28.182441},{"c":27.93,"h":28,"l":27.76,"n":141,"o":28,"t":"2025-05-30T04:00:00Z","v":29135,"vw":27.845831},{"c":28.58,"h":28.58,"l":28.408,"n":182,"o":28.46,"t":"2025-06-02T04:00:00Z","v":13869,"vw":28.47696},{"c":28.54,"h":28.55,"l":28.11,"n":181,"o":28.32,"t":"2025-06-03T04:00:00Z","v":24613,"vw":28.362352},{"c":28.99,"h":29,"l":28.74,"n":195,"o":28.74,"t":"2025-06-04T04:00:00Z","v":23466,"vw":28.941649},{"c":29.5,"h":29.77,"l":29.46,"n":315,"o":29.52,"t":"2025-06-05T04:00:00Z","v":94983,"vw":29.65543},{"c":29.2584,"h":29.58,"l":29.2129,"n":152,"o":29.53,"t":"2025-06-06T04:00:00Z","v":14768,"vw":29.42948},{"c":29.49,"h":29.76,"l":29.42,"n":191,"o":29.76,"t":"2025-06-09T04:00:00Z","v":23668,"vw":29.616117},{"c":29.45,"h":29.89,"l":29.27,"n":129,"o":29.89,"t":"2025-06-10T04:00:00Z","v":10420,"vw":29.388763},{"c":29.095,"h":29.47,"l":29.08,"n":214,"o":29.37,"t":"2025-06-11T04:00:00Z","v":20406,"vw":29.26412},{"c":29.2,"h":29.35,"l":28.89,"n":122,"o":29.04,"t":"2025-06-12T04:00:00Z","v":7823,"vw":29.150197},{"c":29.09,"h":29.26,"l":28.78,"n":134,"o":28.81,"t":"2025-06-13T04:00:00Z","v":13255,"vw":29.059421},{"c":28.98,"h":29.1138,"l":28.79,"n":112,"o":28.83,"t":"2025-06-16T04:00:00Z","v":9098,"vw":28.96362},{"c":28.63,"h":28.99,"l":28.6,"n":131,"o":28.99,"t":"2025-06-17T04:00:00Z","v":6850,"vw":28.772548},{"c":28.6,"h":28.75,"l":28.47,"n":168,"o":28.64,"t":"2025-06-18T04:00:00Z","v":12991,"vw":28.573538},{"c":27.83,"h":28.3,"l":27.8,"n":263,"o":28.3,"t":"2025-06-20T04:00:00Z","v":28104,"vw":27.936161},{"c":28.09,"h":28.1371,"l":27.52,"n":139,"o":27.63,"t":"2025-06-23T04:00:00Z","v":6454,"vw":27.885446},{"c":28.46,"h":28.5444,"l":28.28,"n":109,"o":28.28,"t":"2025-06-24T04:00:00Z","v":7895,"vw":28.433937},{"c":28.43,"h":28.43,"l":28.24,"n":77,"o":28.32,"t":"2025-06-25T04:00:00Z","v":2809,"vw":28.327967},{"c":30,"h":30,"l":29.26,"n":246,"o":29.26,"t":"2025-06-26T04:00:00Z","v":23201,"vw":29.810555},{"c":29.64,"h":29.91,"l":29.55,"n":204,"o":29.82,"t":"2025-06-27T04:00:00Z","v":248398,"vw":29.725469},{"c":29.9,"h":29.92,"l":29.575,"n":182,"o":29.76,"t":"2025-06-30T04:00:00Z","v":24627,"vw":29.786414},{"c":30.08,"h":30.17,"l":29.98,"n":166,"o":30.13,"t":"2025-07-01T04:00:00Z","v":13252,"vw":30.077231},{"c":31.03,"h":31.03,"l":30.36,"n":289,"o":30.45,"t":"2025-07-02T04:00:00Z","v":17146,"vw":30.778393},{"c":30.81,"h":31.05,"l":30.77,"n":116,"o":31.05,"t":"2025-07-03T04:00:00Z","v":5680,"vw":30.862782},{"c":30.16,"h":30.38,"l":30.07,"n":563,"o":30.38,"t":"2025-07-07T04:00:00Z","v":33953,"vw":30.198337},{"c":30.43,"h":31.24,"l":30.156,"n":432,"o":30.35,"t":"2025-07-08T04:00:00Z","v":57684,"vw":30.676197},{"c":29.9689,"h":30.55,"l":29.8026,"n":314,"o":30.55,"t":"2025-07-09T04:00:00Z","v":33851,"vw":30.025127},{"c":30.485,"h":30.52,"l":30.1,"n":243,"o":30.2,"t":"2025-07-10T04:00:00Z","v":10012,"vw":30.328357},{"c":30.22,"h":30.31,"l":30.03,"n":188,"o":30.23,"t":"2025-07-11T04:00:00Z","v":13807,"vw":30.207353},{"c":30.03,"h":30.22,"l":29.98,"n":216,"o":30.22,"t":"2025-07-14T04:00:00Z","v":19414,"vw":30.061667},{"c":29.63,"h":30.11,"l":29.41,"n":393,"o":30.11,"t":"2025-07-15T04:00:00Z","v":100091,"vw":29.556234},{"c":29.6258,"h":29.67,"l":29.3205,"n":176,"o":29.67,"t":"2025-07-16T04:00:00Z","v":16669,"vw":29.556694},{"c":29.59,"h":29.6646,"l":29.25,"n":158,"o":29.25,"t":"2025-07-17T04:00:00Z","v":11533,"vw":29.420042},{"c":29.725,"h":29.88,"l":29.64,"n":167,"o":29.695,"t":"2025-07-18T04:00:00Z","v":13087,"vw":29.770923},{"c":30.2386,"h":30.4421,"l":30.16,"n":239,"o":30.16,"t":"2025-07-21T04:00:00Z","v":14619,"vw":30.297941},{"c":31.0864,"h":31.0961,"l":30.5519,"n":195,"o":30.63,"t":"2025-07-22T04:00:00Z","v":13567,"vw":30.893243},{"c":31.3015,"h":31.37,"l":31.15,"n":229,"o":31.27,"t":"2025-07-23T04:00:00Z","v":24474,"vw":31.224991},{"c":30.9316,"h":31.17,"l":30.9,"n":144,"o":31.12,"t":"2025-07-24T04:00:00Z","v":6774,"vw":31.011073},{"c":30.615,"h":30.7,"l":30.435,"n":309,"o":30.7,"t":"2025-07-25T04:00:00Z","v":21715,"vw":30.586113},{"c":30.0979,"h":30.37,"l":29.8,"n":352,"o":30.37,"t":"2025-07-28T04:00:00Z","v":24479,"vw":30.099131},{"c":30.1953,"h":30.26,"l":30,"n":138,"o":30.2,"t":"2025-07-29T04:00:00Z","v":19595,"vw":30.086269},{"c":29.05,"h":30.14,"l":28.51,"n":439,"o":29.97,"t":"2025-07-30T04:00:00Z","v":41998,"vw":29.193405},{"c":29.145,"h":29.23,"l":28.6,"n":617,"o":28.62,"t":"2025-07-31T04:00:00Z","v":48047,"vw":29.040685},{"c":29.0666,"h":29.15,"l":28.9,"n":224,"o":29.085,"t":"2025-08-01T04:00:00Z","v":17651,"vw":29.015367},{"c":29.3169,"h":29.3491,"l":29.195,"n":176,"o":29.21,"t":"2025-08-04T04:00:00Z","v":12831,"vw":29.253193},{"c":29.5778,"h":29.6996,"l":29.4,"n":187,"o":29.4,"t":"2025-08-05T04:00:00Z","v":17006,"vw":29.530474},{"c":29.6771,"h":29.84,"l":29.61,"n":145,"o":29.84,"t":"2025-08-06T04:00:00Z","v":13134,"vw":29.736833},{"c":30.3349,"h":30.43,"l":30.0908,"n":140,"o":30.18,"t":"2025-08-07T04:00:00Z","v":9961,"vw":30.261836},{"c":30.95,"h":31.11,"l":30.49,"n":217,"o":30.59,"t":"2025-08-08T04:00:00Z","v":26049,"vw":30.823383},{"c":30.5755,"h":30.91,"l":30.54,"n":340,"o":30.91,"t":"2025-08-11T04:00:00Z","v":15902,"vw":30.664673},{"c":31.3011,"h":31.33,"l":30.81,"n":333,"o":30.81,"t":"2025-08-12T04:00:00Z","v":24811,"vw":31.244179},{"c":31.7037,"h":31.9,"l":31.58,"n":183,"o":31.7,"t":"2025-08-13T04:00:00Z","v":9575,"vw":31.731124},{"c":31.28,"h":31.31,"l":31.08,"n":145,"o":31.18,"t":"2025-08-14T04:00:00Z","v":8831,"vw":31.184258},{"c":31.5089,"h":31.63,"l":31.5,"n":156,"o":31.58,"t":"2025-08-15T04:00:00Z","v":8018,"vw":31.539188},{"c":31.1171,"h":31.42,"l":31.01,"n":151,"o":31.42,"t":"2025-08-18T04:00:00Z","v":6470,"vw":31.204088},{"c":30.8,"h":31.215,"l":30.799,"n":131,"o":31.2,"t":"2025-08-19T04:00:00Z","v":5435,"vw":31.09806},{"c":30.6848,"h":30.86,"l":30.59,"n":205,"o":30.86,"t":"2025-08-20T04:00:00Z","v":54521,"vw":30.644187},{"c":31.025,"h":31.07,"l":30.755,"n":57,"o":30.8,"t":"2025-08-21T04:00:00Z","v":3220,"vw":30.884482},{"c":31.928,"h":31.99,"l":31.5448,"n":141,"o":31.5448,"t":"2025-08-22T04:00:00Z","v":5898,"vw":31.845958},{"c":31.95,"h":32.16,"l":31.95,"n":196,"o":31.99,"t":"2025-08-25T04:00:00Z","v":16664,"vw":32.060093},{"c":32.1525,"h":32.18,"l":31.85,"n":417,"o":31.87,"t":"2025-08-26T04:00:00Z","v":8636,"vw":32.072721},{"c":31.9986,"h":31.9986,"l":31.71,"n":407,"o":31.95,"t":"2025-08-27T04:00:00Z","v":11045,"vw":31.90207},{"c":32.1043,"h":32.18,"l":31.9812,"n":414,"o":32.09,"t":"2025-08-28T04:00:00Z","v":10310,"vw":32.083074},{"c":32.385,"h":32.39,"l":32.05,"n":183,"o":32.24,"t":"2025-08-29T04:00:00Z","v":14498,"vw":32.220053},{"c":32.4735,"h":32.49,"l":31.86,"n":287,"o":32.05,"t":"2025-09-02T04:00:00Z","v":20262,"vw":32.213054},{"c":33.0058,"h":33.1,"l":32.63,"n":263,"o":32.63,"t":"2025-09-03T04:00:00Z","v":19663,"vw":33.009573},{"c":32.675,"h":32.79,"l":32.48,"n":126,"o":32.79,"t":"2025-09-04T04:00:00Z","v":8223,"vw":32.626959},{"c":33.0831,"h":33.41,"l":32.895,"n":160,"o":32.9,"t":"2025-09-05T04:00:00Z","v":9593,"vw":32.990036},{"c":33.26,"h":33.42,"l":32.8611,"n":441,"o":33.42,"t":"2025-09-08T04:00:00Z","v":42902,"vw":33.176539},{"c":33.29,"h":33.8006,"l":33.23,"n":208,"o":33.64,"t":"2025-09-09T04:00:00Z","v":26899,"vw":33.433656},{"c":33.54,"h":33.614,"l":33.47,"n":214,"o":33.58,"t":"2025-09-10T04:00:00Z","v":19867,"vw":33.531736},{"c":34.38,"h":34.38,"l":33.68,"n":298,"o":33.75,"t":"2025-09-11T04:00:00Z","v":28000,"vw":34.113165},{"c":34.4212,"h":34.5958,"l":34.2997,"n":430,"o":34.5,"t":"2025-09-12T04:00:00Z","v":25535,"vw":34.459429},{"c":34.9493,"h":34.983,"l":34.4199,"n":322,"o":34.52,"t":"2025-09-15T04:00:00Z","v":19098,"vw":34.731392},{"c":34.7723,"h":34.97,"l":34.645,"n":297,"o":34.97,"t":"2025-09-16T04:00:00Z","v":26289,"vw":34.791511},{"c":34.3855,"h":34.8,"l":34.3,"n":247,"o":34.55,"t":"2025-09-17T04:00:00Z","v":12392,"vw":34.506051},{"c":34.1211,"h":34.32,"l":33.901,"n":284,"o":34.32,"t":"2025-09-18T04:00:00Z","v":16433,"vw":34.048146},{"c":34.675,"h":34.73,"l":34.2718,"n":279,"o":34.2718,"t":"2025-09-19T04:00:00Z","v":13978,"vw":34.527022},{"c":35.1734,"h":35.22,"l":34.755,"n":293,"o":34.79,"t":"2025-09-22T04:00:00Z","v":42964,"vw":34.999011},{"c":35.0837,"h":35.37,"l":35,"n":294,"o":35.33,"t":"2025-09-23T04:00:00Z","v":20422,"vw":35.190139},{"c":35.6129,"h":36.01,"l":35.39,"n":358,"o":35.39,"t":"2025-09-24T04:00:00Z","v":25382,"vw":35.713261},{"c":35.7117,"h":35.76,"l":35.23,"n":420,"o":35.76,"t":"2025-09-25T04:00:00Z","v":29694,"vw":35.652404},{"c":36.1499,"h":36.155,"l":35.71,"n":374,"o":35.71,"t":"2025-09-26T04:00:00Z","v":35040,"vw":35.984639},{"c":37.3522,"h":37.5,"l":36.78,"n":576,"o":36.78,"t":"2025-09-29T04:00:00Z","v":67728,"vw":37.251888},{"c":37.6216,"h":37.6789,"l":37.2,"n":499,"o":37.35,"t":"2025-09-30T04:00:00Z","v":39549,"vw":37.42023},{"c":37.7963,"h":38.035,"l":37.5401,"n":1622,"o":37.76,"t":"2025-10-01T04:00:00Z","v":58747,"vw":37.79885},{"c":37.8,"h":38.085,"l":37.1,"n":403,"o":38.06,"t":"2025-10-02T04:00:00Z","v":21985,"vw":37.62982},{"c":38.2366,"h":38.42,"l":38.045,"n":525,"o":38.09,"t":"2025-10-03T04:00:00Z","v":55624,"vw":38.259333},{"c":38.08,"h":38.43,"l":37.957,"n":698,"o":38.43,"t":"2025-10-06T04:00:00Z","v":56307,"vw":38.18883},{"c":37.71,"h":38.3,"l":37.52,"n":653,"o":38.24,"t":"2025-10-07T04:00:00Z","v":53455,"vw":37.86185},{"c":38.99,"h":39.02,"l":38.23,"n":805,"o":38.23,"t":"2025-10-08T04:00:00Z","v":64833,"vw":38.831113},{"c":38.8,"h":39.8,"l":38.46,"n":973,"o":39.8,"t":"2025-10-09T04:00:00Z","v":76284,"vw":38.987388},{"c":37.49,"h":38.9,"l":37.35,"n":862,"o":38.84,"t":"2025-10-10T04:00:00Z","v":72899,"vw":38.059714},{"c":39.38,"h":39.47,"l":38.8705,"n":781,"o":39.2,"t":"2025-10-13T04:00:00Z","v":53325,"vw":39.213814},{"c":38.85,"h":39.09,"l":37.9239,"n":779,"o":38.32,"t":"2025-10-14T04:00:00Z","v":57558,"vw":38.759377},{"c":39.22,"h":39.4,"l":38.78,"n":551,"o":39.2,"t":"2025-10-15T04:00:00Z","v":44702,"vw":39.157423},{"c":39.325,"h":39.5999,"l":39.0221,"n":812,"o":39.4,"t":"2025-10-16T04:00:00Z","v":63147,"vw":39.358648},{"c":38.0878,"h":38.89,"l":37.79,"n":1246,"o":38.89,"t":"2025-10-17T04:00:00Z","v":89542,"vw":38.106586},{"c":39.15,"h":39.15,"l":38.483,"n":478,"o":38.51,"t":"2025-10-20T04:00:00Z","v":30374,"vw":38.940298},{"c":37.4244,"h":38.24,"l":37.2609,"n":820,"o":38.24,"t":"2025-10-21T04:00:00Z","v":71375,"vw":37.472934},{"c":37.2054,"h":37.56,"l":36.7847,"n":1325,"o":37.26,"t":"2025-10-22T04:00:00Z","v":47264,"vw":37.101887},{"c":37.7656,"h":38.27,"l":37.72,"n":415,"o":37.83,"t":"2025-10-23T04:00:00Z","v":47494,"vw":37.946964},{"c":37.8869,"h":38.03,"l":37.5007,"n":380,"o":37.64,"t":"2025-10-24T04:00:00Z","v":31280,"vw":37.912117},{"c":37.85,"h":38.18,"l":37.5401,"n":403,"o":38.18,"t":"2025-10-27T04:00:00Z","v":28594,"vw":37.806647},{"c":38.36,"h":38.45,"l":37.61,"n":397,"o":37.61,"t":"2025-10-28T04:00:00Z","v":25116,"vw":38.113954},{"c":39.09,"h":39.6,"l":38.935,"n":754,"o":38.98,"t":"2025-10-29T04:00:00Z","v":51007,"vw":39.32548},{"c":38.737,"h":38.8999,"l":38.11,"n":282,"o":38.62,"t":"2025-10-30T04:00:00Z","v":17761,"vw":38.581837},{"c":38.62,"h":38.68,"l":38.328,"n":308,"o":38.66,"t":"2025-10-31T04:00:00Z","v":12412,"vw":38.56057},{"c":37.895,"h":38.04,"l":37.51,"n":454,"o":38.04,"t":"2025-11-03T05:00:00Z","v":41520,"vw":37.863135},{"c":36.45,"h":36.97,"l":36.37,"n":621,"o":36.77,"t":"2025-11-04T05:00:00Z","v":37631,"vw":36.677419},{"c":37.52,"h":37.5399,"l":36.7,"n":356,"o":36.7,"t":"2025-11-05T05:00:00Z","v":20375,"vw":37.200816},{"c":37.75,"h":38.0099,"l":37.66,"n":251,"o":37.78,"t":"2025-11-06T05:00:00Z","v":23480,"vw":37.875864},{"c":38,"h":38,"l":37.48,"n":260,"o":37.68,"t":"2025-11-07T05:00:00Z","v":16698,"vw":37.736145},{"c":39.17,"h":39.2608,"l":38.84,"n":481,"o":38.94,"t":"2025-11-10T05:00:00Z","v":27049,"vw":39.022737},{"c":39.1548,"h":39.2,"l":38.8,"n":233,"o":39.12,"t":"2025-11-11T05:00:00Z","v":17384,"vw":39.077822},{"c":39.78,"h":39.93,"l":39.39,"n":568,"o":39.39,"t":"2025-11-12T05:00:00Z","v":39433,"vw":39.741194},{"c":38.7298,"h":39.99,"l":38.66,"n":443,"o":39.96,"t":"2025-11-13T05:00:00Z","v":23471,"vw":39.452356},{"c":38.52,"h":38.8566,"l":37.66,"n":429,"o":37.98,"t":"2025-11-14T05:00:00Z","v":16098,"vw":38.302361},{"c":37.7933,"h":38.3822,"l":37.67,"n":287,"o":38.23,"t":"2025-11-17T05:00:00Z","v":15312,"vw":38.076919},{"c":37.3067,"h":37.7388,"l":37.17,"n":375,"o":37.59,"t":"2025-11-18T05:00:00Z","v":24963,"vw":37.459886},{"c":37.73,"h":38.1099,"l":37.55,"n":278,"o":37.59,"t":"2025-11-19T05:00:00Z","v":11419,"vw":37.782256},{"c":36.4228,"h":38.2499,"l":36.38,"n":344,"o":38.17,"t":"2025-11-20T05:00:00Z","v":15778,"vw":37.163556},{"c":37,"h":37.06,"l":36.08,"n":284,"o":36.13,"t":"2025-11-21T05:00:00Z","v":20757,"vw":36.447537},{"c":38.05,"h":38.05,"l":36.99,"n":361,"o":37,"t":"2025-11-24T05:00:00Z","v":39579,"vw":37.802002},{"c":38.5559,"h":38.63,"l":38.16,"n":263,"o":38.44,"t":"2025-11-25T05:00:00Z","v":24727,"vw":38.486878},{"c":39.49,"h":39.57,"l":38.84,"n":301,"o":38.93,"t":"2025-11-26T05:00:00Z","v":34911,"vw":39.280394},{"c":40.19,"h":40.27,"l":39.77,"n":354,"o":39.8,"t":"2025-11-28T05:00:00Z","v":59721,"vw":40.054148},{"c":40.375,"h":40.85,"l":40.36,"n":471,"o":40.72,"t":"2025-12-01T05:00:00Z","v":36492,"vw":40.611987},{"c":40.3209,"h":40.6,"l":39.8572,"n":487,"o":40.6,"t":"2025-12-02T05:00:00Z","v":35972,"vw":40.121016},{"c":41.75,"h":41.8,"l":41.16,"n":776,"o":41.22,"t":"2025-12-03T05:00:00Z","v":73094,"vw":41.532949},{"c":41.83,"h":41.93,"l":41.43,"n":1655,"o":41.68,"t":"2025-12-04T05:00:00Z","v":71359,"vw":41.676385},{"c":41.95,"h":42.61,"l":41.91,"n":713,"o":42.56,"t":"2025-12-05T05:00:00Z","v":60565,"vw":42.230338},{"c":41.4126,"h":42.055,"l":41.35,"n":760,"o":42.05,"t":"2025-12-08T05:00:00Z","v":187235,"vw":41.637852},{"c":41.54,"h":41.6599,"l":40.82,"n":989,"o":40.86,"t":"2025-12-09T05:00:00Z","v":114767,"vw":41.434922},{"c":42.3639,"h":42.48,"l":41.69,"n":771,"o":41.87,"t":"2025-12-10T05:00:00Z","v":72015,"vw":42.020873},{"c":43.32,"h":43.528,"l":42.4,"n":2012,"o":42.47,"t":"2025-12-11T05:00:00Z","v":153659,"vw":43.113565},{"c":42.5708,"h":43.76,"l":42.165,"n":1619,"o":43.61,"t":"2025-12-12T05:00:00Z","v":123327,"vw":42.806538},{"c":42.88,"h":43.25,"l":42.7,"n":1502,"o":43.25,"t":"2025-12-15T05:00:00Z","v":127602,"vw":42.894718},{"c":41.95,"h":42.34,"l":41.77,"n":1188,"o":42.29,"t":"2025-12-16T05:00:00Z","v":99738,"vw":42.039957},{"c":42.28,"h":42.71,"l":42.11,"n":1006,"o":42.62,"t":"2025-12-17T05:00:00Z","v":61847,"vw":42.413734},{"c":42.54,"h":42.71,"l":42.11,"n":1039,"o":42.42,"t":"2025-12-18T05:00:00Z","v":84536,"vw":42.522318},{"c":43.02,"h":43.5099,"l":42.79,"n":1641,"o":42.81,"t":"2025-12-19T05:00:00Z","v":124291,"vw":43.211058},{"c":44.31,"h":44.3188,"l":43.55,"n":1462,"o":43.68,"t":"2025-12-22T05:00:00Z","v":114231,"vw":44.078718},{"c":44.94,"h":45.04,"l":44.31,"n":2574,"o":44.63,"t":"2025-12-23T05:00:00Z","v":190613,"vw":44.756567},{"c":44.79,"h":44.94,"l":44.22,"n":1720,"o":44.94,"t":"2025-12-24T05:00:00Z","v":127719,"vw":44.555433},{"c":45.88,"h":46.1092,"l":45.37,"n":3007,"o":45.565,"t":"2025-12-26T05:00:00Z","v":250981,"vw":45.780738},{"c":44.23,"h":45.09,"l":43.75,"n":3459,"o":45.01,"t":"2025-12-29T05:00:00Z","v":295041,"vw":44.303479},{"c":44.71,"h":45.13,"l":44.54,"n":2293,"o":45.025,"t":"2025-12-30T05:00:00Z","v":183267,"vw":44.814044},{"c":44.31,"h":44.6251,"l":44.2,"n":1761,"o":44.47,"t":"2025-12-31T05:00:00Z","v":113627,"vw":44.403843},{"c":44.94,"h":45.39,"l":44.36,"n":2203,"o":45.24,"t":"2026-01-02T05:00:00Z","v":175576,"vw":44.898382},{"c":46.78,"h":46.98,"l":45.98,"n":3338,"o":46.05,"t":"2026-01-05T05:00:00Z","v":266510,"vw":46.584598},{"c":48,"h":48.259,"l":47.32,"n":4822,"o":47.57,"t":"2026-01-06T05:00:00Z","v":441156,"vw":47.896562},{"c":46.88,"h":47.43,"l":46.202,"n":3290,"o":47.33,"t":"2026-01-07T05:00:00Z","v":277650,"vw":46.831821},{"c":46.58,"h":46.58,"l":45.56,"n":2588,"o":46.14,"t":"2026-01-08T05:00:00Z","v":223225,"vw":46.077046},{"c":47.54,"h":47.62,"l":46.7779,"n":2253,"o":46.92,"t":"2026-01-09T05:00:00Z","v":185809,"vw":47.345444},{"c":48.84,"h":48.99,"l":48.14,"n":6071,"o":48.14,"t":"2026-01-12T05:00:00Z","v":629458,"vw":48.669723},{"c":48.84,"h":49.46,"l":48.68,"n":4721,"o":49.32,"t":"2026-01-13T05:00:00Z","v":429753,"vw":48.96177},{"c":50.09,"h":50.1499,"l":49.29,"n":5384,"o":49.59,"t":"2026-01-14T05:00:00Z","v":722194,"vw":49.611286},{"c":49.98,"h":50.35,"l":49.52,"n":5464,"o":49.82,"t":"2026-01-15T05:00:00Z","v":512373,"vw":50.00499},{"c":49.34,"h":49.36,"l":48.4008,"n":4406,"o":49.24,"t":"2026-01-16T05:00:00Z","v":301863,"vw":49.046878},{"c":50.15,"h":50.24,"l":49.23,"n":6525,"o":49.655,"t":"2026-01-20T05:00:00Z","v":442039,"vw":49.788993},{"c":51.09,"h":51.97,"l":50.75,"n":8733,"o":51.45,"t":"2026-01-21T05:00:00Z","v":673188,"vw":51.253049},{"c":50.17,"h":51.03,"l":49.88,"n":5270,"o":51.02,"t":"2026-01-22T05:00:00Z","v":443321,"vw":50.474679},{"c":52.14,"h":52.27,"l":50.738,"n":7212,"o":51.12,"t":"2026-01-23T05:00:00Z","v":625624,"vw":51.577007},{"c":53.17,"h":54.6793,"l":53.13,"n":16378,"o":54.46,"t":"2026-01-26T05:00:00Z","v":1377337,"vw":54.014819},{"c":54.29,"h":54.31,"l":52.92,"n":9015,"o":53.18,"t":"2026-01-27T05:00:00Z","v":682404,"vw":53.644564},{"c":55.06,"h":55.37,"l":54.12,"n":9945,"o":55.01,"t":"2026-01-28T05:00:00Z","v":680075,"vw":54.791024},{"c":56.07,"h":60.08,"l":54.28,"n":21360,"o":60.01,"t":"2026-01-29T05:00:00Z","v":1544137,"vw":56.648506},{"c":51.05,"h":53.28,"l":50.2601,"n":14971,"o":53.15,"t":"2026-01-30T05:00:00Z","v":947538,"vw":51.953673},{"c":51.56,"h":51.82,"l":50.5,"n":6655,"o":50.5,"t":"2026-02-02T05:00:00Z","v":380461,"vw":51.200376},{"c":54.91,"h":54.96,"l":53.46,"n":7077,"o":54.02,"t":"2026-02-03T05:00:00Z","v":543974,"vw":54.229673},{"c":52.68,"h":55.66,"l":51.51,"n":7251,"o":55.4,"t":"2026-02-04T05:00:00Z","v":717743,"vw":53.160489},{"c":50.02,"h":51.84,"l":49.93,"n":6272,"o":51.05,"t":"2026-02-05T05:00:00Z","v":459400,"vw":50.515184},{"c":51.76,"h":51.8713,"l":50.96,"n":3645,"o":51.01,"t":"2026-02-06T05:00:00Z","v":265662,"vw":51.555377},{"c":53.97,"h":54,"l":52.38,"n":4357,"o":52.38,"t":"2026-02-09T05:00:00Z","v":270519,"vw":53.508014},{"c":53.2612,"h":53.74,"l":52.8574,"n":2576,"o":53.74,"t":"2026-02-10T05:00:00Z","v":160845,"vw":53.289678},{"c":55.09,"h":55.1,"l":53.75,"n":4032,"o":55.1,"t":"2026-02-11T05:00:00Z","v":288213,"vw":54.748203},{"c":52.74,"h":55.25,"l":52.62,"n":4720,"o":55.09,"t":"2026-02-12T05:00:00Z","v":390873,"vw":53.194824},{"c":53.5,"h":53.7167,"l":51.83,"n":2838,"o":52.71,"t":"2026-02-13T05:00:00Z","v":172210,"vw":53.125645},{"c":51.81,"h":52,"l":50.38,"n":3647,"o":51.93,"t":"2026-02-17T05:00:00Z","v":269269,"vw":51.352734},{"c":53.01,"h":53.55,"l":52.47,"n":2292,"o":52.81,"t":"2026-02-18T05:00:00Z","v":188735,"vw":53.200874},{"c":52.77,"h":52.85,"l":51.48,"n":2272,"o":52.01,"t":"2026-02-19T05:00:00Z","v":230904,"vw":52.276675},{"c":54.2,"h":54.2,"l":52.59,"n":2286,"o":52.59,"t":"2026-02-20T05:00:00Z","v":157081,"vw":53.500283},{"c":54.83,"h":55.2,"l":53.94,"n":2890,"o":54.15,"t":"2026-02-23T05:00:00Z","v":192871,"vw":54.649015},{"c":56.05,"h":56.27,"l":54.36,"n":3681,"o":54.53,"t":"2026-02-24T05:00:00Z","v":299349,"vw":55.738434},{"c":57.3,"h":57.87,"l":57,"n":3558,"o":57.45,"t":"2026-02-25T05:00:00Z","v":262602,"vw":57.513571},{"c":56.96,"h":56.98,"l":55.28,"n":3058,"o":56.36,"t":"2026-02-26T05:00:00Z","v":179074,"vw":56.145665},{"c":57.15,"h":57.6999,"l":56.75,"n":3279,"o":57.27,"t":"2026-02-27T05:00:00Z","v":201624,"vw":57.163235},{"c":56.61,"h":56.75,"l":55.69,"n":3236,"o":56.31,"t":"2026-03-02T05:00:00Z","v":246799,"vw":56.303093},{"c":52.8,"h":53.292,"l":51.0286,"n":6070,"o":52.99,"t":"2026-03-03T05:00:00Z","v":424568,"vw":52.318806},{"c":53.48,"h":53.84,"l":53.09,"n":2108,"o":53.6,"t":"2026-03-04T05:00:00Z","v":131098,"vw":53.541157},{"c":50.69,"h":52.42,"l":50.147,"n":4609,"o":52.42,"t":"2026-03-05T05:00:00Z","v":285896,"vw":50.961611},{"c":49.09,"h":49.79,"l":48.62,"n":4113,"o":49.09,"t":"2026-03-06T05:00:00Z","v":333464,"vw":49.181664},{"c":49.6563,"h":49.68,"l":46.48,"n":5258,"o":47.77,"t":"2026-03-09T04:00:00Z","v":413117,"vw":47.846798},{"c":50.665,"h":51.6,"l":50.29,"n":2840,"o":50.46,"t":"2026-03-10T04:00:00Z","v":221579,"vw":50.821552},{"c":50.2224,"h":50.61,"l":49.49,"n":2361,"o":50.02,"t":"2026-03-11T04:00:00Z","v":146806,"vw":49.984955},{"c":48.6966,"h":49.74,"l":48.46,"n":4134,"o":49.74,"t":"2026-03-12T04:00:00Z","v":226433,"vw":48.975036},{"c":46.59,"h":48.6481,"l":46.465,"n":3271,"o":48.51,"t":"2026-03-13T04:00:00Z","v":273031,"vw":47.265712},{"c":47.72,"h":48,"l":46.91,"n":2851,"o":47.31,"t":"2026-03-16T04:00:00Z","v":226111,"vw":47.463478},{"c":47.6299,"h":48.125,"l":47.3701,"n":1867,"o":48.03,"t":"2026-03-17T04:00:00Z","v":100818,"vw":47.728977},{"c":45.57,"h":46.6339,"l":45.5,"n":3062,"o":46.61,"t":"2026-03-18T04:00:00Z","v":195472,"vw":46.09985},{"c":44.16,"h":44.4088,"l":42.165,"n":6127,"o":43.03,"t":"2026-03-19T04:00:00Z","v":352441,"vw":43.269528},{"c":42.33,"h":44.2495,"l":42.05,"n":4960,"o":43.96,"t":"2026-03-20T04:00:00Z","v":274606,"vw":42.846742},{"c":44.77,"h":45.3,"l":43.85,"n":3579,"o":43.96,"t":"2026-03-23T04:00:00Z","v":270914,"vw":44.523801},{"c":44.77,"h":44.94,"l":43.5,"n":1599,"o":43.71,"t":"2026-03-24T04:00:00Z","v":103166,"vw":44.278954},{"c":46.56,"h":46.66,"l":45.94,"n":2622,"o":46.57,"t":"2026-03-25T04:00:00Z","v":584563,"vw":46.456932},{"c":44.31,"h":45.53,"l":44.27,"n":2076,"o":45.1,"t":"2026-03-26T04:00:00Z","v":109982,"vw":44.733949},{"c":44.81,"h":45.47,"l":44.1,"n":2409,"o":44.2,"t":"2026-03-27T04:00:00Z","v":151491,"vw":44.736719},{"c":44.3919,"h":45.825,"l":44.19,"n":3077,"o":45.62,"t":"2026-03-30T04:00:00Z","v":213269,"vw":44.816479},{"c":47.5774,"h":47.69,"l":45.64,"n":2121,"o":45.64,"t":"2026-03-31T04:00:00Z","v":160643,"vw":46.792141},{"c":49.09,"h":49.59,"l":48.365,"n":2532,"o":48.51,"t":"2026-04-01T04:00:00Z","v":120789,"vw":49.04153},{"c":48.51,"h":48.8,"l":46.78,"n":1833,"o":46.92,"t":"2026-04-02T04:00:00Z","v":104264,"vw":47.928204},{"c":48.5422,"h":48.7778,"l":48.15,"n":1200,"o":48.53,"t":"2026-04-06T04:00:00Z","v":59698,"vw":48.390378},{"c":48.4339,"h":48.49,"l":47.4,"n":1255,"o":48.36,"t":"2026-04-07T04:00:00Z","v":76779,"vw":47.955635},{"c":51.59,"h":52.5899,"l":50.99,"n":2461,"o":51.74,"t":"2026-04-08T04:00:00Z","v":159040,"vw":51.719313},{"c":51.3673,"h":51.99,"l":50.93,"n":1879,"o":51.31,"t":"2026-04-09T04:00:00Z","v":115209,"vw":51.42263},{"c":52.25,"h":52.7,"l":51.895,"n":1607,"o":52.07,"t":"2026-04-10T04:00:00Z","v":103675,"vw":52.228991},{"c":52.67,"h":52.7,"l":51.64,"n":1592,"o":51.8,"t":"2026-04-13T04:00:00Z","v":76428,"vw":52.241144},{"c":53.42,"h":53.524,"l":53.09,"n":1902,"o":53.33,"t":"2026-04-14T04:00:00Z","v":103260,"vw":53.31012},{"c":53.3519,"h":53.7235,"l":53.055,"n":1520,"o":53.49,"t":"2026-04-15T04:00:00Z","v":92762,"vw":53.341221},{"c":53.07,"h":53.615,"l":52.81,"n":1306,"o":53.54,"t":"2026-04-16T04:00:00Z","v":84319,"vw":53.166574},{"c":54.1,"h":54.85,"l":53.685,"n":1695,"o":54,"t":"2026-04-17T04:00:00Z","v":92590,"vw":54.231837},{"c":53.6,"h":53.8,"l":53.15,"n":1498,"o":53.63,"t":"2026-04-20T04:00:00Z","v":72933,"vw":53.579184},{"c":51.07,"h":53.4,"l":51.05,"n":2356,"o":53.39,"t":"2026-04-21T04:00:00Z","v":168796,"vw":51.885837},{"c":52.85,"h":53.04,"l":52.12,"n":3023,"o":52.29,"t":"2026-04-22T04:00:00Z","v":472540,"vw":52.843824},{"c":51.6116,"h":52.98,"l":51.06,"n":1290,"o":52.31,"t":"2026-04-23T04:00:00Z","v":132633,"vw":52.120908},{"c":51.6015,"h":52.083,"l":51.19,"n":1862,"o":51.81,"t":"2026-04-24T04:00:00Z","v":207564,"vw":51.691812},{"c":51.23,"h":51.71,"l":51.035,"n":1446,"o":51.5,"t":"2026-04-27T04:00:00Z","v":72968,"vw":51.341004},{"c":49.4328,"h":50.3601,"l":49.04,"n":1710,"o":50.26,"t":"2026-04-28T04:00:00Z","v":105841,"vw":49.632014},{"c":48.4905,"h":49.36,"l":48.405,"n":1528,"o":49.36,"t":"2026-04-29T04:00:00Z","v":74439,"vw":48.723847},{"c":49.79,"h":49.84,"l":49.08,"n":1167,"o":49.55,"t":"2026-04-30T04:00:00Z","v":71280,"vw":49.52185},{"c":49.39,"h":50.21,"l":49.26,"n":1404,"o":49.88,"t":"2026-05-01T04:00:00Z","v":71855,"vw":49.649804},{"c":48.17,"h":49.05,"l":48.11,"n":1628,"o":48.99,"t":"2026-05-04T04:00:00Z","v":97029,"vw":48.5039},{"c":49.09,"h":49.4,"l":48.91,"n":1256,"o":49.25,"t":"2026-05-05T04:00:00Z","v":78314,"vw":49.145287},{"c":52.34,"h":52.4199,"l":51.4401,"n":1825,"o":51.6,"t":"2026-05-06T04:00:00Z","v":130237,"vw":51.971523},{"c":51.62,"h":53.41,"l":51.54,"n":1752,"o":53.25,"t":"2026-05-07T04:00:00Z","v":86994,"vw":52.599384},{"c":53.39,"h":53.66,"l":52.89,"n":1535,"o":52.9,"t":"2026-05-08T04:00:00Z","v":141414,"vw":53.223524},{"c":54.8,"h":55.31,"l":54.15,"n":2579,"o":54.15,"t":"2026-05-11T04:00:00Z","v":283574,"vw":54.983879},{"c":55.7,"h":55.775,"l":53.55,"n":1860,"o":54.07,"t":"2026-05-12T04:00:00Z","v":115187,"vw":54.598061},{"c":56.71,"h":57.24,"l":55.71,"n":2983,"o":55.93,"t":"2026-05-13T04:00:00Z","v":219019,"vw":56.668257},{"c":55.48,"h":56.56,"l":55.25,"n":2021,"o":56.56,"t":"2026-05-14T04:00:00Z","v":137937,"vw":55.638245},{"c":51.88,"h":52.57,"l":51.61,"n":3361,"o":52.57,"t":"2026-05-15T04:00:00Z","v":183174,"vw":52.046227},{"c":51.26,"h":52.35,"l":50.76,"n":2519,"o":52.35,"t":"2026-05-18T04:00:00Z","v":201580,"vw":51.464396},{"c":49.95,"h":50.49,"l":49.41,"n":2261,"o":50.35,"t":"2026-05-19T04:00:00Z","v":109438,"vw":49.92903},{"c":51.47,"h":51.7,"l":49.98,"n":1503,"o":50.35,"t":"2026-05-20T04:00:00Z","v":97265,"vw":51.305562},{"c":52.29,"h":52.615,"l":50.77,"n":1263,"o":51.15,"t":"2026-05-21T04:00:00Z","v":95795,"vw":51.775013},{"c":52.14,"h":52.43,"l":51.51,"n":1330,"o":52.18,"t":"2026-05-22T04:00:00Z","v":106939,"vw":51.979295},{"c":54.31,"h":54.31,"l":53.31,"n":1592,"o":53.31,"t":"2026-05-26T04:00:00Z","v":97000,"vw":53.94433},{"c":53.95,"h":54.1,"l":53.25,"n":1093,"o":53.73,"t":"2026-05-27T04:00:00Z","v":89067,"vw":53.769076},{"c":54.86,"h":55.09,"l":52.98,"n":1345,"o":53.5,"t":"2026-05-28T04:00:00Z","v":165303,"vw":54.745259},{"c":54.99,"h":55.73,"l":54.36,"n":1198,"o":55.08,"t":"2026-05-29T04:00:00Z","v":71889,"vw":54.943869},{"c":56.09,"h":56.27,"l":54.21,"n":1738,"o":54.8,"t":"2026-06-01T04:00:00Z","v":120205,"vw":55.317152},{"c":58.32,"h":58.38,"l":56.76,"n":2078,"o":56.76,"t":"2026-06-02T04:00:00Z","v":151623,"vw":57.883989},{"c":56.4,"h":57.42,"l":56.1701,"n":1873,"o":57.42,"t":"2026-06-03T04:00:00Z","v":124710,"vw":56.627665},{"c":56.1135,"h":56.5,"l":55.6567,"n":1173,"o":56.3,"t":"2026-06-04T04:00:00Z","v":74931,"vw":56.095091},{"c":51.03,"h":54.28,"l":50.91,"n":2688,"o":54.24,"t":"2026-06-05T04:00:00Z","v":173799,"vw":52.317084},{"c":51.2478,"h":52.26,"l":51.1,"n":1560,"o":52.12,"t":"2026-06-08T04:00:00Z","v":189172,"vw":51.341005},{"c":51.1781,"h":52.575,"l":49.74,"n":1613,"o":52.29,"t":"2026-06-09T04:00:00Z","v":134636,"vw":51.033531},{"c":49.5568,"h":51.09,"l":49.48,"n":1544,"o":50.39,"t":"2026-06-10T04:00:00Z","v":107200,"vw":50.049845},{"c":52.7295,"h":52.8,"l":50.39,"n":2025,"o":50.6,"t":"2026-06-11T04:00:00Z","v":233448,"vw":51.265204},{"c":54.21,"h":54.484,"l":53.3847,"n":1726,"o":53.71,"t":"2026-06-12T04:00:00Z","v":102220,"vw":54.070561},{"c":55.99,"h":56.755,"l":55.76,"n":1956,"o":56,"t":"2026-06-15T04:00:00Z","v":183924,"vw":56.210888},{"c":56.11,"h":56.69,"l":55.635,"n":1079,"o":55.95,"t":"2026-06-16T04:00:00Z","v":68404,"vw":56.260322},{"c":54.59,"h":56.97,"l":54.59,"n":1627,"o":55.85,"t":"2026-06-17T04:00:00Z","v":105152,"vw":56.111357},{"c":53.86,"h":54.93,"l":53.55,"n":1282,"o":54.56,"t":"2026-06-18T04:00:00Z","v":63194,"vw":54.111804},{"c":53.06,"h":53.3888,"l":52.8101,"n":1359,"o":53.17,"t":"2026-06-22T04:00:00Z","v":74850,"vw":53.075149},{"c":50.2438,"h":50.9,"l":50.07,"n":2340,"o":50.46,"t":"2026-06-23T04:00:00Z","v":168149,"vw":50.470303},{"c":48.1265,"h":48.78,"l":47.58,"n":2345,"o":48.72,"t":"2026-06-24T04:00:00Z","v":169726,"vw":48.090094},{"c":49,"h":49.525,"l":48.39,"n":1559,"o":49.24,"t":"2026-06-25T04:00:00Z","v":110666,"vw":48.853359},{"c":48.8929,"h":49.5045,"l":48.62,"n":998,"o":48.75,"t":"2026-06-26T04:00:00Z","v":57269,"vw":49.071228},{"c":48.7191,"h":48.94,"l":47.94,"n":1043,"o":48.85,"t":"2026-06-29T04:00:00Z","v":51085,"vw":48.602801},{"c":49.23,"h":49.59,"l":48.8797,"n":1035,"o":49.18,"t":"2026-06-30T04:00:00Z","v":77107,"vw":49.246615},{"c":48.5408,"h":49.525,"l":48.48,"n":1336,"o":48.56,"t":"2026-07-01T04:00:00Z","v":114867,"vw":48.908467},{"c":49.2431,"h":50.135,"l":48.71,"n":1100,"o":48.94,"t":"2026-07-02T04:00:00Z","v":75478,"vw":49.284635},{"c":49.9852,"h":50.065,"l":49.48,"n":974,"o":49.78,"t":"2026-07-06T04:00:00Z","v":63076,"vw":49.822633},{"c":47.6926,"h":49.24,"l":47.39,"n":1813,"o":49.06,"t":"2026-07-07T04:00:00Z","v":106001,"vw":48.04394},{"c":46.603,"h":46.8287,"l":45.35,"n":1710,"o":46.58,"t":"2026-07-08T04:00:00Z","v":84755,"vw":46.182138},{"c":48.14,"h":48.34,"l":47.29,"n":1122,"o":47.52,"t":"2026-07-09T04:00:00Z","v":84066,"vw":48.090207},{"c":48.75,"h":49.0199,"l":48.12,"n":978,"o":48.19,"t":"2026-07-10T04:00:00Z","v":71506,"vw":48.732624},{"c":47.5595,"h":48.58,"l":47.3871,"n":1088,"o":48.53,"t":"2026-07-13T04:00:00Z","v":55287,"vw":48.152577},{"c":49.66,"h":50.1895,"l":49.27,"n":1277,"o":49.27,"t":"2026-07-14T04:00:00Z","v":68643,"vw":49.646758},{"c":49.1383,"h":50.03,"l":48.41,"n":1092,"o":49.49,"t":"2026-07-15T04:00:00Z","v":65456,"vw":49.329103},{"c":47.35,"h":48.28,"l":47.1901,"n":1104,"o":48.24,"t":"2026-07-16T04:00:00Z","v":53898,"vw":47.671429},{"c":46.875,"h":47.26,"l":45.8,"n":985,"o":46.29,"t":"2026-07-17T04:00:00Z","v":47606,"vw":46.619372},{"c":46.9022,"h":47.26,"l":46.79,"n":719,"o":46.91,"t":"2026-07-20T04:00:00Z","v":40300,"vw":47.025673},{"c":49.3421,"h":49.41,"l":48.17,"n":892,"o":48.17,"t":"2026-07-21T04:00:00Z","v":37557,"vw":49.048675},{"c":50.4919,"h":50.71,"l":49.78,"n":830,"o":49.78,"t":"2026-07-22T04:00:00Z","v":64381,"vw":50.422681},{"c":49.5668,"h":50.4899,"l":49.3701,"n":825,"o":49.78,"t":"2026-07-23T04:00:00Z","v":51356,"vw":49.820531},{"c":49.4591,"h":50.16,"l":49.2501,"n":861,"o":49.89,"t":"2026-07-24T04:00:00Z","v":88352,"vw":49.893721},{"c":49.4289,"h":49.9,"l":48.5,"n":1011,"o":49.8,"t":"2026-07-27T04:00:00Z","v":71656,"vw":49.180234},{"c":48.865,"h":49.22,"l":47.92,"n":891,"o":48.6,"t":"2026-07-28T04:00:00Z","v":85522,"vw":48.56567},{"c":48.4247,"h":49.79,"l":47.66,"n":1377,"o":48.71,"t":"2026-07-29T04:00:00Z","v":76347,"vw":48.322786},{"c":50.66,"h":50.8,"l":49.77,"n":1239,"o":50,"t":"2026-07-30T04:00:00Z","v":97518,"vw":50.361425},{"c":49.95,"h":50.4,"l":49.19,"n":829,"o":50.4,"t":"2026-07-31T04:00:00Z","v":42907,"vw":49.845966},{"c":50.2775,"h":50.3326,"l":49.37,"n":978,"o":49.7,"t":"2026-08-03T04:00:00Z","v":77458,"vw":49.928608},{"c":52.82,"h":53.01,"l":51.82,"n":1805,"o":51.82,"t":"2026-08-04T04:00:00Z","v":133915,"vw":52.691874},{"c":54.48,"h":54.73,"l":53.95,"n":1271,"o":54.03,"t":"2026-08-05T04:00:00Z","v":90279,"vw":54.39514},{"c":54.07,"h":54.84,"l":53.81,"n":815,"o":54.21,"t":"2026-08-06T04:00:00Z","v":45309,"vw":54.344162},{"c":55.34,"h":55.55,"l":54.92,"n":1579,"o":55.12,"t":"2026-08-07T04:00:00Z","v":134308,"vw":55.250663},{"c":55.99,"h":56.1233,"l":55,"n":1172,"o":55.46,"t":"2026-08-10T04:00:00Z","v":86600,"vw":55.636828},{"c":55.3078,"h":56.17,"l":54.94,"n":1059,"o":56.17,"t":"2026-08-11T04:00:00Z","v":93714,"vw":55.359505},{"c":55.49,"h":56.5,"l":55.4294,"n":967,"o":56.5,"t":"2026-08-12T04:00:00Z","v":85949,"vw":55.854347},{"c":53.76,"h":54.83,"l":53.6,"n":1318,"o":54.83,"t":"2026-08-13T04:00:00Z","v":97138,"vw":54.155403},{"c":53.57,"h":54.22,"l":53.44,"n":898,"o":53.6,"t":"2026-08-14T04:00:00Z","v":64014,"vw":53.688214},{"c":54.82,"h":54.93,"l":53.86,"n":3505,"o":53.86,"t":"2026-08-17T04:00:00Z","v":326749,"vw":54.720203},{"c":53.66,"h":54.54,"l":53.42,"n":2630,"o":54,"t":"2026-08-18T04:00:00Z","v":229000,"vw":53.77092},{"c":55.6,"h":56.2,"l":55.02,"n":2739,"o":55.02,"t":"2026-08-19T04:00:00Z","v":194048,"vw":55.585151},{"c":56.78,"h":56.78,"l":55.14,"n":1262,"o":55.35,"t":"2026-08-20T04:00:00Z","v":113529,"vw":55.983049},{"c":59.34,"h":59.4,"l":58.14,"n":3256,"o":58.14,"t":"2026-08-21T04:00:00Z","v":299716,"vw":58.953656},{"c":59.52,"h":60.1699,"l":58.95,"n":2138,"o":59.98,"t":"2026-08-24T04:00:00Z","v":145943,"vw":59.511993},{"c":60.89,"h":60.93,"l":59.25,"n":1744,"o":59.47,"t":"2026-08-25T04:00:00Z","v":102714,"vw":60.348585},{"c":59.78,"h":60.76,"l":59.73,"n":1780,"o":60.44,"t":"2026-08-26T04:00:00Z","v":105426,"vw":60.135299},{"c":60.23,"h":60.3599,"l":59.425,"n":1309,"o":59.51,"t":"2026-08-27T04:00:00Z","v":102154,"vw":59.985923},{"c":58.84,"h":60.56,"l":58.5,"n":2702,"o":60.56,"t":"2026-08-28T04:00:00Z","v":251334,"vw":59.172333},{"c":58.33,"h":59.225,"l":57.75,"n":1828,"o":59.18,"t":"2026-08-31T04:00:00Z","v":136948,"vw":58.161054},{"c":56.26,"h":58.105,"l":56.22,"n":2293,"o":57.2,"t":"2026-09-01T04:00:00Z","v":168498,"vw":57.074476},{"c":56.96,"h":57.92,"l":56.5401,"n":1702,"o":57.27,"t":"2026-09-02T04:00:00Z","v":134415,"vw":57.017814},{"c":57.88,"h":58.3,"l":57.15,"n":1653,"o":58.3,"t":"2026-09-03T04:00:00Z","v":91365,"vw":57.581156},{"c":57.31,"h":57.78,"l":56.83,"n":1223,"o":57.03,"t":"2026-09-04T04:00:00Z","v":72470,"vw":57.395412},{"c":59.16,"h":60.175,"l":58.83,"n":1902,"o":58.83,"t":"2026-09-08T04:00:00Z","v":137238,"vw":59.613191},{"c":59.17,"h":59.858,"l":58.72,"n":2022,"o":59.46,"t":"2026-09-09T04:00:00Z","v":241650,"vw":59.206373},{"c":55.47,"h":56.24,"l":55.24,"n":2433,"o":56.24,"t":"2026-09-10T04:00:00Z","v":165453,"vw":55.703187},{"c":55.37,"h":56.56,"l":55.165,"n":3452,"o":56.25,"t":"2026-09-11T04:00:00Z","v":339837,"vw":55.493901},{"c":53.91,"h":54.31,"l":53.105,"n":3022,"o":54.06,"t":"2026-09-14T04:00:00Z","v":305495,"vw":53.743771},{"c":53.54,"h":54.12,"l":53.0201,"n":1888,"o":54,"t":"2026-09-15T04:00:00Z","v":154063,"vw":53.419981},{"c":53.0136,"h":54.3408,"l":52.2301,"n":1318,"o":54.23,"t":"2026-09-16T04:00:00Z","v":94988,"vw":53.164407},{"c":54.6428,"h":55.028,"l":54.28,"n":877,"o":54.61,"t":"2026-09-17T04:00:00Z","v":50557,"vw":54.725138},{"c":54.5407,"h":54.73,"l":53.99,"n":1015,"o":54.73,"t":"2026-09-18T04:00:00Z","v":61781,"vw":54.302453},{"c":54.9686,"h":55.66,"l":54.35,"n":1055,"o":55.61,"t":"2026-09-21T04:00:00Z","v":109227,"vw":54.811841},{"c":56.45,"h":56.71,"l":55.26,"n":1112,"o":55.32,"t":"2026-09-22T04:00:00Z","v":83525,"vw":56.078532},{"c":54.7698,"h":55.51,"l":54.3088,"n":2343,"o":55.18,"t":"2026-09-23T04:00:00Z","v":159720,"vw":54.623085},{"c":54.31,"h":54.56,"l":53.62,"n":924,"o":54.32,"t":"2026-09-24T04:00:00Z","v":45272,"vw":54.121341},{"c":54.58,"h":54.83,"l":53.965,"n":722,"o":54.17,"t":"2026-09-25T04:00:00Z","v":37165,"vw":54.381282},{"c":53.53,"h":53.985,"l":52.73,"n":1269,"o":53.01,"t":"2026-09-28T04:00:00Z","v":59772,"vw":53.428505},{"c":53.675,"h":54.09,"l":53.2301,"n":879,"o":53.99,"t":"2026-09-29T04:00:00Z","v":67691,"vw":53.58192},{"c":53.22,"h":54.5,"l":53.1,"n":1184,"o":54.11,"t":"2026-09-30T04:00:00Z","v":76096,"vw":53.600777},{"c":52.5413,"h":52.85,"l":52.14,"n":973,"o":52.59,"t":"2026-10-01T04:00:00Z","v":43636,"vw":52.432031},{"c":54.11,"h":54.198,"l":53.1328,"n":858,"o":53.14,"t":"2026-10-02T04:00:00Z","v":41777,"vw":53.711291},{"c":54.57,"h":54.8936,"l":53.9201,"n":888,"o":54.27,"t":"2026-10-05T04:00:00Z","v":47815,"vw":54.326557},{"c":54.46,"h":54.8,"l":53.7201,"n":908,"o":54.75,"t":"2026-10-06T04:00:00Z","v":94568,"vw":54.541995},{"c":53.19,"h":53.315,"l":52.83,"n":911,"o":53.27,"t":"2026-10-07T04:00:00Z","v":58313,"vw":53.130369},{"c":52.55,"h":53.1,"l":52.21,"n":1025,"o":52.5,"t":"2026-10-08T04:00:00Z","v":62277,"vw":52.437603},{"c":54.48,"h":54.65,"l":53.67,"n":741,"o":53.84,"t":"2026-10-09T04:00:00Z","v":29558,"vw":54.217163},{"c":54.4631,"h":54.57,"l":54.26,"n":530,"o":54.41,"t":"2026-10-12T04:00:00Z","v":27316,"vw":54.42352},{"c":53.6894,"h":54.1,"l":53.21,"n":798,"o":54.1,"t":"2026-10-13T04:00:00Z","v":49572,"vw":53.452794},{"c":51.6739,"h":52.77,"l":51.26,"n":1177,"o":52.72,"t":"2026-10-14T04:00:00Z","v":69812,"vw":51.900161},{"c":51.98,"h":52.14,"l":50.35,"n":880,"o":51,"t":"2026-10-15T04:00:00Z","v":45985,"vw":51.282561},{"c":51.7269,"h":52.93,"l":51.39,"n":775,"o":52.04,"t":"2026-10-16T04:00:00Z","v":43834,"vw":52.009693},{"c":51.43,"h":51.67,"l":50.96,"n":877,"o":51.47,"t":"2026-10-19T04:00:00Z","v":49412,"vw":51.388613},{"c":51.2,"h":52,"l":50.3975,"n":763,"o":50.84,"t":"2026-10-20T04:00:00Z","v":100707,"vw":51.375476},{"c":50.61,"h":51.01,"l":50,"n":872,"o":51.01,"t":"2026-10-21T04:00:00Z","v":37221,"vw":50.488112},{"c":47.92,"h":48.9,"l":47.65,"n":1694,"o":48.9,"t":"2026-10-22T04:00:00Z","v":92885,"vw":48.122356}],"volatilityBars":[{"c":54.99,"h":55.66,"l":54.94,"n":113,"o":55.61,"t":"2026-09-21T13:30:00Z","v":35950,"vw":55.221308},{"c":54.81,"h":54.9,"l":54.71,"n":20,"o":54.9,"t":"2026-09-21T13:45:00Z","v":1571,"vw":54.784684},{"c":54.51,"h":54.605,"l":54.51,"n":86,"o":54.51,"t":"2026-09-21T14:00:00Z","v":26243,"vw":54.515897},{"c":54.585,"h":54.585,"l":54.56,"n":16,"o":54.58,"t":"2026-09-21T14:15:00Z","v":2312,"vw":54.580349},{"c":54.44,"h":54.65,"l":54.36,"n":37,"o":54.57,"t":"2026-09-21T14:30:00Z","v":3684,"vw":54.512095},{"c":54.35,"h":54.39,"l":54.35,"n":5,"o":54.39,"t":"2026-09-21T14:45:00Z","v":9191,"vw":54.355255},{"c":54.53,"h":54.55,"l":54.435,"n":21,"o":54.435,"t":"2026-09-21T15:00:00Z","v":1759,"vw":54.492912},{"c":54.61,"h":54.65,"l":54.54,"n":13,"o":54.555,"t":"2026-09-21T15:15:00Z","v":615,"vw":54.58875},{"c":54.7484,"h":54.7484,"l":54.6053,"n":3,"o":54.6053,"t":"2026-09-21T15:45:00Z","v":951,"vw":54.710742},{"c":54.74,"h":54.74,"l":54.74,"n":18,"o":54.74,"t":"2026-09-21T16:00:00Z","v":922,"vw":54.74},{"c":54.87,"h":54.87,"l":54.835,"n":6,"o":54.835,"t":"2026-09-21T16:15:00Z","v":984,"vw":54.853282},{"c":54.79,"h":54.79,"l":54.71,"n":10,"o":54.71,"t":"2026-09-21T16:30:00Z","v":4283,"vw":54.773012},{"c":54.65,"h":54.65,"l":54.65,"n":2,"o":54.65,"t":"2026-09-21T16:45:00Z","v":145,"vw":54.65},{"c":54.6657,"h":54.72,"l":54.6657,"n":9,"o":54.715,"t":"2026-09-21T17:00:00Z","v":450,"vw":54.699903},{"c":54.63,"h":54.7799,"l":54.63,"n":9,"o":54.67,"t":"2026-09-21T17:15:00Z","v":1940,"vw":54.747688},{"c":54.6651,"h":54.6651,"l":54.665,"n":6,"o":54.665,"t":"2026-09-21T17:30:00Z","v":533,"vw":54.665039},{"c":54.765,"h":54.78,"l":54.661,"n":30,"o":54.661,"t":"2026-09-21T17:45:00Z","v":1611,"vw":54.721629},{"c":54.78,"h":54.805,"l":54.7501,"n":5,"o":54.805,"t":"2026-09-21T18:00:00Z","v":1010,"vw":54.758513},{"c":54.885,"h":54.885,"l":54.86,"n":6,"o":54.86,"t":"2026-09-21T18:15:00Z","v":432,"vw":54.876071},{"c":54.93,"h":54.93,"l":54.86,"n":28,"o":54.87,"t":"2026-09-21T18:45:00Z","v":2124,"vw":54.907764},{"c":54.88,"h":54.97,"l":54.86,"n":11,"o":54.945,"t":"2026-09-21T19:00:00Z","v":1023,"vw":54.909131},{"c":54.8,"h":54.96,"l":54.8,"n":24,"o":54.88,"t":"2026-09-21T19:15:00Z","v":1793,"vw":54.862152},{"c":54.9,"h":54.91,"l":54.88,"n":11,"o":54.885,"t":"2026-09-21T19:30:00Z","v":1432,"vw":54.895993},{"c":54.885,"h":55,"l":54.86,"n":13,"o":54.9,"t":"2026-09-21T19:45:00Z","v":1725,"vw":54.892472},{"c":54.86,"h":54.86,"l":54.86,"n":1,"o":54.86,"t":"2026-09-21T21:30:00Z","v":123,"vw":54.86},{"c":54.0346,"h":54.0346,"l":54.0346,"n":1,"o":54.0346,"t":"2026-09-21T23:45:00Z","v":300,"vw":54.0346},{"c":55.77,"h":55.77,"l":55.26,"n":62,"o":55.32,"t":"2026-09-22T13:30:00Z","v":2537,"vw":55.341531},{"c":55.75,"h":55.8816,"l":55.75,"n":26,"o":55.835,"t":"2026-09-22T13:45:00Z","v":2188,"vw":55.805797},{"c":55.86,"h":55.86,"l":55.61,"n":48,"o":55.61,"t":"2026-09-22T14:00:00Z","v":3281,"vw":55.7181},{"c":55.56,"h":55.8,"l":55.56,"n":20,"o":55.755,"t":"2026-09-22T14:15:00Z","v":2470,"vw":55.769587},{"c":55.38,"h":55.6999,"l":55.33,"n":49,"o":55.61,"t":"2026-09-22T14:30:00Z","v":4893,"vw":55.499089},{"c":55.58,"h":55.58,"l":55.35,"n":24,"o":55.385,"t":"2026-09-22T14:45:00Z","v":1311,"vw":55.421341},{"c":55.64,"h":55.7,"l":55.5,"n":21,"o":55.5,"t":"2026-09-22T15:00:00Z","v":1329,"vw":55.599048},{"c":55.67,"h":55.7034,"l":55.6,"n":8,"o":55.7034,"t":"2026-09-22T15:15:00Z","v":1067,"vw":55.667498},{"c":55.495,"h":55.585,"l":55.495,"n":7,"o":55.5663,"t":"2026-09-22T15:30:00Z","v":1310,"vw":55.562792},{"c":55.57,"h":55.57,"l":55.44,"n":14,"o":55.45,"t":"2026-09-22T15:45:00Z","v":1198,"vw":55.483767},{"c":55.61,"h":55.6396,"l":55.585,"n":13,"o":55.6396,"t":"2026-09-22T16:00:00Z","v":1844,"vw":55.599152},{"c":55.62,"h":55.67,"l":55.62,"n":23,"o":55.65,"t":"2026-09-22T16:15:00Z","v":1651,"vw":55.654957},{"c":55.71,"h":55.71,"l":55.71,"n":2,"o":55.71,"t":"2026-09-22T16:30:00Z","v":112,"vw":55.71},{"c":55.925,"h":56.0099,"l":55.87,"n":40,"o":55.89,"t":"2026-09-22T16:45:00Z","v":1165,"vw":55.931819},{"c":55.885,"h":55.92,"l":55.885,"n":9,"o":55.92,"t":"2026-09-22T17:00:00Z","v":618,"vw":55.894573},{"c":55.88,"h":55.88,"l":55.88,"n":4,"o":55.88,"t":"2026-09-22T17:15:00Z","v":610,"vw":55.88},{"c":55.885,"h":55.885,"l":55.8,"n":15,"o":55.83,"t":"2026-09-22T17:30:00Z","v":1089,"vw":55.845163},{"c":56.27,"h":56.27,"l":55.95,"n":26,"o":55.95,"t":"2026-09-22T17:45:00Z","v":2670,"vw":56.065107},{"c":56.36,"h":56.37,"l":56.32,"n":9,"o":56.32,"t":"2026-09-22T18:00:00Z","v":449,"vw":56.355},{"c":56.405,"h":56.4387,"l":56.405,"n":8,"o":56.405,"t":"2026-09-22T18:15:00Z","v":1563,"vw":56.40909},{"c":56.304,"h":56.34,"l":56.24,"n":69,"o":56.34,"t":"2026-09-22T18:30:00Z","v":19456,"vw":56.248432},{"c":56.4,"h":56.44,"l":56.29,"n":63,"o":56.31,"t":"2026-09-22T18:45:00Z","v":12831,"vw":56.33376},{"c":56.4029,"h":56.46,"l":56.33,"n":36,"o":56.4599,"t":"2026-09-22T19:00:00Z","v":7160,"vw":56.403101},{"c":56.4799,"h":56.4799,"l":56.3763,"n":13,"o":56.44,"t":"2026-09-22T19:15:00Z","v":894,"vw":56.41108},{"c":56.645,"h":56.665,"l":56.425,"n":31,"o":56.425,"t":"2026-09-22T19:30:00Z","v":2116,"vw":56.585084},{"c":56.46,"h":56.71,"l":56.46,"n":17,"o":56.71,"t":"2026-09-22T19:45:00Z","v":1605,"vw":56.552924},{"c":56.45,"h":56.45,"l":56.45,"n":6,"o":56.45,"t":"2026-09-22T20:00:00Z","v":1604,"vw":56.45},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-09-22T22:30:00Z","v":100,"vw":56.44},{"c":55.15,"h":55.15,"l":55.15,"n":10,"o":55.15,"t":"2026-09-23T13:15:00Z","v":999,"vw":55.15},{"c":54.6,"h":55.51,"l":54.51,"n":314,"o":55.12,"t":"2026-09-23T13:30:00Z","v":27541,"vw":54.857849},{"c":54.41,"h":54.61,"l":54.32,"n":75,"o":54.61,"t":"2026-09-23T13:45:00Z","v":7574,"vw":54.449035},{"c":54.54,"h":54.75,"l":54.42,"n":133,"o":54.42,"t":"2026-09-23T14:00:00Z","v":14571,"vw":54.538689},{"c":54.405,"h":54.55,"l":54.35,"n":245,"o":54.545,"t":"2026-09-23T14:15:00Z","v":25725,"vw":54.442911},{"c":54.525,"h":54.69,"l":54.475,"n":92,"o":54.5,"t":"2026-09-23T14:30:00Z","v":7437,"vw":54.5619},{"c":54.87,"h":54.87,"l":54.495,"n":53,"o":54.5,"t":"2026-09-23T14:45:00Z","v":4041,"vw":54.620662},{"c":54.68,"h":54.835,"l":54.68,"n":22,"o":54.74,"t":"2026-09-23T15:00:00Z","v":1645,"vw":54.746848},{"c":54.9,"h":54.9,"l":54.72,"n":44,"o":54.72,"t":"2026-09-23T15:15:00Z","v":5474,"vw":54.748495},{"c":54.63,"h":54.79,"l":54.5915,"n":25,"o":54.79,"t":"2026-09-23T15:30:00Z","v":1540,"vw":54.698519},{"c":54.61,"h":54.7908,"l":54.45,"n":78,"o":54.72,"t":"2026-09-23T15:45:00Z","v":6496,"vw":54.591197},{"c":54.64,"h":54.64,"l":54.585,"n":12,"o":54.585,"t":"2026-09-23T16:00:00Z","v":825,"vw":54.595978},{"c":54.61,"h":54.67,"l":54.6,"n":20,"o":54.64,"t":"2026-09-23T16:15:00Z","v":2393,"vw":54.62},{"c":54.77,"h":54.77,"l":54.77,"n":3,"o":54.77,"t":"2026-09-23T16:30:00Z","v":207,"vw":54.77},{"c":54.52,"h":54.68,"l":54.52,"n":15,"o":54.5925,"t":"2026-09-23T16:45:00Z","v":1316,"vw":54.58213},{"c":54.45,"h":54.45,"l":54.45,"n":9,"o":54.45,"t":"2026-09-23T17:00:00Z","v":448,"vw":54.45},{"c":54.475,"h":54.4922,"l":54.35,"n":11,"o":54.35,"t":"2026-09-23T17:15:00Z","v":917,"vw":54.440712},{"c":54.42,"h":54.4999,"l":54.3088,"n":31,"o":54.405,"t":"2026-09-23T17:30:00Z","v":2170,"vw":54.385923},{"c":54.76,"h":54.77,"l":54.64,"n":13,"o":54.77,"t":"2026-09-23T17:45:00Z","v":619,"vw":54.729538},{"c":54.73,"h":54.7826,"l":54.71,"n":9,"o":54.72,"t":"2026-09-23T18:00:00Z","v":612,"vw":54.73565},{"c":54.665,"h":54.77,"l":54.6,"n":27,"o":54.75,"t":"2026-09-23T18:15:00Z","v":1705,"vw":54.675188},{"c":54.64,"h":54.73,"l":54.635,"n":16,"o":54.64,"t":"2026-09-23T18:30:00Z","v":1245,"vw":54.658807},{"c":54.6425,"h":54.6425,"l":54.63,"n":10,"o":54.63,"t":"2026-09-23T18:45:00Z","v":716,"vw":54.635714},{"c":54.67,"h":54.8667,"l":54.655,"n":35,"o":54.655,"t":"2026-09-23T19:00:00Z","v":2705,"vw":54.783958},{"c":54.7742,"h":54.7742,"l":54.73,"n":15,"o":54.73,"t":"2026-09-23T19:15:00Z","v":847,"vw":54.743784},{"c":54.78,"h":54.85,"l":54.78,"n":7,"o":54.85,"t":"2026-09-23T19:30:00Z","v":503,"vw":54.805926},{"c":54.8,"h":54.88,"l":54.63,"n":68,"o":54.73,"t":"2026-09-23T19:45:00Z","v":5319,"vw":54.7903},{"c":54.2,"h":54.37,"l":54.16,"n":64,"o":54.32,"t":"2026-09-24T13:30:00Z","v":3657,"vw":54.292376},{"c":54.02,"h":54.27,"l":53.98,"n":48,"o":54.25,"t":"2026-09-24T13:45:00Z","v":4954,"vw":54.040835},{"c":54.02,"h":54.0499,"l":53.9801,"n":33,"o":54,"t":"2026-09-24T14:00:00Z","v":1616,"vw":54.010809},{"c":54.095,"h":54.1,"l":54.01,"n":17,"o":54.06,"t":"2026-09-24T14:15:00Z","v":885,"vw":54.049668},{"c":54.045,"h":54.045,"l":54.045,"n":3,"o":54.045,"t":"2026-09-24T14:30:00Z","v":402,"vw":54.045},{"c":53.88,"h":54.08,"l":53.88,"n":17,"o":54.08,"t":"2026-09-24T14:45:00Z","v":1095,"vw":54.006757},{"c":53.62,"h":54,"l":53.62,"n":12,"o":54,"t":"2026-09-24T15:00:00Z","v":758,"vw":53.723446},{"c":53.82,"h":53.85,"l":53.76,"n":21,"o":53.76,"t":"2026-09-24T15:15:00Z","v":4110,"vw":53.778196},{"c":53.72,"h":53.72,"l":53.7199,"n":9,"o":53.7199,"t":"2026-09-24T15:30:00Z","v":419,"vw":53.719933},{"c":53.83,"h":53.83,"l":53.72,"n":23,"o":53.8,"t":"2026-09-24T16:00:00Z","v":1024,"vw":53.761667},{"c":54.385,"h":54.5,"l":53.9,"n":27,"o":53.9,"t":"2026-09-24T16:15:00Z","v":2258,"vw":54.167374},{"c":54.55,"h":54.56,"l":54.3472,"n":23,"o":54.3472,"t":"2026-09-24T16:30:00Z","v":1787,"vw":54.490547},{"c":54.42,"h":54.5,"l":54.42,"n":16,"o":54.43,"t":"2026-09-24T16:45:00Z","v":1713,"vw":54.443362},{"c":54.3,"h":54.33,"l":54.25,"n":19,"o":54.27,"t":"2026-09-24T17:00:00Z","v":1512,"vw":54.285368},{"c":54.21,"h":54.24,"l":54.21,"n":5,"o":54.24,"t":"2026-09-24T17:15:00Z","v":316,"vw":54.23},{"c":54.0951,"h":54.0951,"l":54.0951,"n":3,"o":54.0951,"t":"2026-09-24T17:30:00Z","v":106,"vw":54.0951},{"c":54.08,"h":54.08,"l":54.06,"n":7,"o":54.065,"t":"2026-09-24T17:45:00Z","v":2017,"vw":54.068279},{"c":54.145,"h":54.145,"l":54,"n":10,"o":54,"t":"2026-09-24T18:00:00Z","v":1133,"vw":54.083047},{"c":54.4399,"h":54.4399,"l":54.12,"n":10,"o":54.12,"t":"2026-09-24T18:15:00Z","v":608,"vw":54.269113},{"c":54.34,"h":54.41,"l":54.33,"n":8,"o":54.33,"t":"2026-09-24T18:45:00Z","v":611,"vw":54.363979},{"c":54.18,"h":54.1879,"l":54.18,"n":3,"o":54.1879,"t":"2026-09-24T19:00:00Z","v":429,"vw":54.18592},{"c":54.26,"h":54.26,"l":54.06,"n":16,"o":54.108,"t":"2026-09-24T19:15:00Z","v":1479,"vw":54.16069},{"c":54.31,"h":54.31,"l":54.31,"n":4,"o":54.31,"t":"2026-09-24T19:30:00Z","v":1050,"vw":54.31},{"c":54.27,"h":54.34,"l":54.21,"n":41,"o":54.21,"t":"2026-09-24T19:45:00Z","v":3789,"vw":54.278425},{"c":54.31,"h":54.31,"l":54.31,"n":6,"o":54.31,"t":"2026-09-24T20:00:00Z","v":1042,"vw":54.31},{"c":54.295,"h":54.3325,"l":54.17,"n":59,"o":54.17,"t":"2026-09-25T13:30:00Z","v":6394,"vw":54.251217},{"c":54.28,"h":54.28,"l":54.1,"n":8,"o":54.1,"t":"2026-09-25T13:45:00Z","v":890,"vw":54.217471},{"c":54,"h":54.11,"l":54,"n":35,"o":54.1,"t":"2026-09-25T14:00:00Z","v":1593,"vw":54.054278},{"c":54.02,"h":54.02,"l":53.965,"n":7,"o":53.965,"t":"2026-09-25T14:15:00Z","v":1025,"vw":53.976579},{"c":54.13,"h":54.17,"l":54.05,"n":13,"o":54.085,"t":"2026-09-25T14:30:00Z","v":1510,"vw":54.121333},{"c":54.37,"h":54.37,"l":54.18,"n":9,"o":54.18,"t":"2026-09-25T14:45:00Z","v":722,"vw":54.228571},{"c":54.2401,"h":54.305,"l":54.2401,"n":13,"o":54.305,"t":"2026-09-25T15:00:00Z","v":810,"vw":54.255029},{"c":54.29,"h":54.295,"l":54.29,"n":11,"o":54.295,"t":"2026-09-25T15:15:00Z","v":448,"vw":54.2925},{"c":54.4199,"h":54.4199,"l":54.2901,"n":6,"o":54.41,"t":"2026-09-25T15:30:00Z","v":394,"vw":54.355984},{"c":54.51,"h":54.51,"l":54.11,"n":13,"o":54.18,"t":"2026-09-25T15:45:00Z","v":881,"vw":54.282414},{"c":54.66,"h":54.83,"l":54.6,"n":16,"o":54.6,"t":"2026-09-25T16:00:00Z","v":2220,"vw":54.702186},{"c":54.61,"h":54.6494,"l":54.54,"n":24,"o":54.6494,"t":"2026-09-25T16:15:00Z","v":2227,"vw":54.594124},{"c":54.645,"h":54.645,"l":54.63,"n":8,"o":54.63,"t":"2026-09-25T16:30:00Z","v":965,"vw":54.639375},{"c":54.54,"h":54.56,"l":54.51,"n":9,"o":54.53,"t":"2026-09-25T17:00:00Z","v":1034,"vw":54.539817},{"c":54.43,"h":54.54,"l":54.43,"n":6,"o":54.54,"t":"2026-09-25T17:15:00Z","v":661,"vw":54.521697},{"c":54.44,"h":54.44,"l":54.39,"n":13,"o":54.39,"t":"2026-09-25T17:30:00Z","v":505,"vw":54.42},{"c":54.455,"h":54.455,"l":54.455,"n":1,"o":54.455,"t":"2026-09-25T17:45:00Z","v":102,"vw":54.455},{"c":54.35,"h":54.49,"l":54.35,"n":17,"o":54.49,"t":"2026-09-25T18:15:00Z","v":3144,"vw":54.42737},{"c":54.53,"h":54.53,"l":54.49,"n":2,"o":54.49,"t":"2026-09-25T18:30:00Z","v":200,"vw":54.51},{"c":54.5,"h":54.5578,"l":54.5,"n":2,"o":54.5578,"t":"2026-09-25T18:45:00Z","v":464,"vw":54.545343},{"c":54.525,"h":54.535,"l":54.525,"n":9,"o":54.535,"t":"2026-09-25T19:00:00Z","v":611,"vw":54.530556},{"c":54.44,"h":54.54,"l":54.44,"n":15,"o":54.54,"t":"2026-09-25T19:15:00Z","v":1953,"vw":54.451991},{"c":54.58,"h":54.59,"l":54.505,"n":24,"o":54.505,"t":"2026-09-25T19:30:00Z","v":1697,"vw":54.566111},{"c":54.602,"h":54.602,"l":54.585,"n":6,"o":54.585,"t":"2026-09-25T19:45:00Z","v":672,"vw":54.596035},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-09-25T20:30:00Z","v":475,"vw":54.58},{"c":54.99,"h":55,"l":54.99,"n":3,"o":55,"t":"2026-09-25T21:45:00Z","v":1000,"vw":54.995},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-09-28T13:15:00Z","v":123,"vw":53},{"c":52.88,"h":53.01,"l":52.73,"n":157,"o":53.01,"t":"2026-09-28T13:30:00Z","v":9061,"vw":52.947393},{"c":53.31,"h":53.49,"l":53.31,"n":30,"o":53.411,"t":"2026-09-28T13:45:00Z","v":1465,"vw":53.3945},{"c":53.565,"h":53.6463,"l":53.56,"n":12,"o":53.56,"t":"2026-09-28T14:00:00Z","v":899,"vw":53.598153},{"c":53.5767,"h":53.59,"l":53.5767,"n":9,"o":53.59,"t":"2026-09-28T14:15:00Z","v":573,"vw":53.581119},{"c":53.41,"h":53.6904,"l":53.41,"n":12,"o":53.5601,"t":"2026-09-28T14:30:00Z","v":1090,"vw":53.601028},{"c":53.245,"h":53.335,"l":53.245,"n":14,"o":53.335,"t":"2026-09-28T14:45:00Z","v":1280,"vw":53.266505},{"c":53.19,"h":53.295,"l":53.13,"n":150,"o":53.22,"t":"2026-09-28T15:00:00Z","v":9407,"vw":53.16738},{"c":53.25,"h":53.27,"l":53.1926,"n":4,"o":53.1926,"t":"2026-09-28T15:15:00Z","v":400,"vw":53.2394},{"c":53.2,"h":53.265,"l":53.1,"n":8,"o":53.1,"t":"2026-09-28T15:30:00Z","v":609,"vw":53.226667},{"c":53.315,"h":53.32,"l":53.1932,"n":22,"o":53.21,"t":"2026-09-28T15:45:00Z","v":2084,"vw":53.229044},{"c":53.37,"h":53.37,"l":53.37,"n":3,"o":53.37,"t":"2026-09-28T16:00:00Z","v":203,"vw":53.37},{"c":53.91,"h":53.985,"l":53.4,"n":40,"o":53.4,"t":"2026-09-28T16:15:00Z","v":2615,"vw":53.613231},{"c":53.57,"h":53.68,"l":53.57,"n":27,"o":53.6301,"t":"2026-09-28T16:30:00Z","v":1937,"vw":53.622243},{"c":53.58,"h":53.62,"l":53.58,"n":9,"o":53.62,"t":"2026-09-28T16:45:00Z","v":798,"vw":53.594286},{"c":53.85,"h":53.85,"l":53.461,"n":21,"o":53.55,"t":"2026-09-28T17:00:00Z","v":1522,"vw":53.670607},{"c":53.8333,"h":53.8333,"l":53.8333,"n":1,"o":53.8333,"t":"2026-09-28T17:15:00Z","v":100,"vw":53.8333},{"c":53.765,"h":53.765,"l":53.63,"n":5,"o":53.63,"t":"2026-09-28T17:30:00Z","v":3500,"vw":53.646571},{"c":53.7332,"h":53.7332,"l":53.7332,"n":3,"o":53.7332,"t":"2026-09-28T17:45:00Z","v":188,"vw":53.7332},{"c":53.76,"h":53.795,"l":53.65,"n":8,"o":53.7247,"t":"2026-09-28T18:00:00Z","v":2368,"vw":53.749859},{"c":53.74,"h":53.75,"l":53.69,"n":15,"o":53.75,"t":"2026-09-28T18:15:00Z","v":1018,"vw":53.725974},{"c":53.695,"h":53.71,"l":53.66,"n":34,"o":53.67,"t":"2026-09-28T18:30:00Z","v":2921,"vw":53.669482},{"c":53.77,"h":53.8,"l":53.665,"n":49,"o":53.69,"t":"2026-09-28T18:45:00Z","v":2387,"vw":53.728373},{"c":53.67,"h":53.72,"l":53.67,"n":3,"o":53.72,"t":"2026-09-28T19:00:00Z","v":301,"vw":53.686667},{"c":53.675,"h":53.69,"l":53.67,"n":25,"o":53.68,"t":"2026-09-28T19:30:00Z","v":2218,"vw":53.679318},{"c":53.53,"h":53.7531,"l":53.53,"n":45,"o":53.7531,"t":"2026-09-28T19:45:00Z","v":4544,"vw":53.614342},{"c":53.53,"h":53.53,"l":53.53,"n":6,"o":53.53,"t":"2026-09-28T20:00:00Z","v":175,"vw":53.53},{"c":53.7,"h":53.7,"l":53.7,"n":2,"o":53.7,"t":"2026-09-29T12:00:00Z","v":101,"vw":53.7},{"c":54.7,"h":54.7,"l":54.3,"n":7,"o":54.3,"t":"2026-09-29T13:00:00Z","v":1000,"vw":54.649367},{"c":53.8,"h":53.8,"l":53.8,"n":3,"o":53.8,"t":"2026-09-29T13:15:00Z","v":1000,"vw":53.8},{"c":53.715,"h":53.99,"l":53.7,"n":47,"o":53.99,"t":"2026-09-29T13:30:00Z","v":1763,"vw":53.890693},{"c":53.715,"h":53.715,"l":53.715,"n":4,"o":53.715,"t":"2026-09-29T13:45:00Z","v":374,"vw":53.715},{"c":53.875,"h":53.895,"l":53.83,"n":15,"o":53.895,"t":"2026-09-29T14:00:00Z","v":2932,"vw":53.888226},{"c":53.97,"h":54.09,"l":53.87,"n":18,"o":53.93,"t":"2026-09-29T14:15:00Z","v":1214,"vw":53.944386},{"c":53.7697,"h":53.82,"l":53.7697,"n":10,"o":53.8,"t":"2026-09-29T14:30:00Z","v":669,"vw":53.806034},{"c":53.6855,"h":53.845,"l":53.64,"n":23,"o":53.845,"t":"2026-09-29T14:45:00Z","v":2984,"vw":53.79195},{"c":53.5,"h":53.64,"l":53.5,"n":33,"o":53.64,"t":"2026-09-29T15:00:00Z","v":2540,"vw":53.554929},{"c":53.365,"h":53.4715,"l":53.365,"n":20,"o":53.4715,"t":"2026-09-29T15:15:00Z","v":2214,"vw":53.410809},{"c":53.33,"h":53.4,"l":53.2301,"n":24,"o":53.29,"t":"2026-09-29T15:30:00Z","v":2665,"vw":53.304856},{"c":53.2998,"h":53.37,"l":53.295,"n":10,"o":53.37,"t":"2026-09-29T15:45:00Z","v":558,"vw":53.320451},{"c":53.4,"h":53.4,"l":53.25,"n":24,"o":53.26,"t":"2026-09-29T16:15:00Z","v":2439,"vw":53.287462},{"c":53.29,"h":53.39,"l":53.29,"n":22,"o":53.37,"t":"2026-09-29T16:30:00Z","v":689,"vw":53.346},{"c":53.3,"h":53.31,"l":53.3,"n":4,"o":53.31,"t":"2026-09-29T16:45:00Z","v":4105,"vw":53.300244},{"c":53.35,"h":53.35,"l":53.235,"n":10,"o":53.27,"t":"2026-09-29T17:00:00Z","v":754,"vw":53.279},{"c":53.26,"h":53.36,"l":53.26,"n":9,"o":53.36,"t":"2026-09-29T17:15:00Z","v":812,"vw":53.306844},{"c":53.42,"h":53.42,"l":53.42,"n":1,"o":53.42,"t":"2026-09-29T17:30:00Z","v":100,"vw":53.42},{"c":53.26,"h":53.385,"l":53.26,"n":46,"o":53.385,"t":"2026-09-29T17:45:00Z","v":1001,"vw":53.317979},{"c":53.5337,"h":53.59,"l":53.37,"n":36,"o":53.37,"t":"2026-09-29T18:00:00Z","v":2526,"vw":53.509966},{"c":53.56,"h":53.66,"l":53.4865,"n":62,"o":53.57,"t":"2026-09-29T18:15:00Z","v":11012,"vw":53.579886},{"c":53.695,"h":53.695,"l":53.51,"n":13,"o":53.56,"t":"2026-09-29T18:30:00Z","v":1342,"vw":53.556411},{"c":53.7699,"h":53.77,"l":53.67,"n":17,"o":53.7,"t":"2026-09-29T18:45:00Z","v":2452,"vw":53.758729},{"c":53.73,"h":53.73,"l":53.66,"n":15,"o":53.68,"t":"2026-09-29T19:00:00Z","v":1734,"vw":53.694333},{"c":53.64,"h":53.79,"l":53.62,"n":44,"o":53.79,"t":"2026-09-29T19:15:00Z","v":4065,"vw":53.693891},{"c":53.68,"h":53.75,"l":53.61,"n":15,"o":53.75,"t":"2026-09-29T19:30:00Z","v":3421,"vw":53.626056},{"c":53.685,"h":53.74,"l":53.61,"n":36,"o":53.66,"t":"2026-09-29T19:45:00Z","v":5673,"vw":53.697327},{"c":54.095,"h":54.11,"l":54.095,"n":31,"o":54.11,"t":"2026-09-30T13:30:00Z","v":1527,"vw":54.106781},{"c":53.33,"h":53.9,"l":53.33,"n":139,"o":53.8,"t":"2026-09-30T13:45:00Z","v":12789,"vw":53.475558},{"c":54.18,"h":54.22,"l":53.555,"n":39,"o":53.555,"t":"2026-09-30T14:00:00Z","v":2605,"vw":53.855146},{"c":54.23,"h":54.5,"l":54.18,"n":36,"o":54.5,"t":"2026-09-30T14:15:00Z","v":4172,"vw":54.422934},{"c":53.99,"h":54.15,"l":53.82,"n":83,"o":54.14,"t":"2026-09-30T14:30:00Z","v":5573,"vw":53.980022},{"c":53.65,"h":53.99,"l":53.65,"n":28,"o":53.99,"t":"2026-09-30T14:45:00Z","v":3254,"vw":53.809054},{"c":53.63,"h":53.63,"l":53.44,"n":45,"o":53.5,"t":"2026-09-30T15:00:00Z","v":3505,"vw":53.533176},{"c":53.49,"h":53.49,"l":53.4,"n":11,"o":53.4,"t":"2026-09-30T15:15:00Z","v":511,"vw":53.43523},{"c":53.45,"h":53.53,"l":53.45,"n":15,"o":53.51,"t":"2026-09-30T15:30:00Z","v":912,"vw":53.478409},{"c":53.43,"h":53.49,"l":53.34,"n":32,"o":53.34,"t":"2026-09-30T15:45:00Z","v":1382,"vw":53.437677},{"c":53.5,"h":53.5,"l":53.42,"n":21,"o":53.42,"t":"2026-09-30T16:00:00Z","v":1700,"vw":53.456828},{"c":53.62,"h":53.62,"l":53.44,"n":8,"o":53.44,"t":"2026-09-30T16:15:00Z","v":458,"vw":53.5},{"c":53.5301,"h":53.56,"l":53.5301,"n":6,"o":53.56,"t":"2026-09-30T16:45:00Z","v":1377,"vw":53.536616},{"c":53.53,"h":53.57,"l":53.53,"n":21,"o":53.57,"t":"2026-09-30T17:15:00Z","v":1523,"vw":53.541667},{"c":53.47,"h":53.47,"l":53.47,"n":1,"o":53.47,"t":"2026-09-30T17:30:00Z","v":100,"vw":53.47},{"c":53.535,"h":53.5925,"l":53.43,"n":39,"o":53.5925,"t":"2026-09-30T17:45:00Z","v":1334,"vw":53.502604},{"c":53.44,"h":53.6,"l":53.44,"n":33,"o":53.525,"t":"2026-09-30T18:00:00Z","v":2298,"vw":53.507007},{"c":53.44,"h":53.44,"l":53.44,"n":19,"o":53.44,"t":"2026-09-30T18:15:00Z","v":1035,"vw":53.44},{"c":53.41,"h":53.5899,"l":53.41,"n":52,"o":53.55,"t":"2026-09-30T18:30:00Z","v":5110,"vw":53.503397},{"c":53.4,"h":53.495,"l":53.3,"n":21,"o":53.41,"t":"2026-09-30T18:45:00Z","v":4345,"vw":53.449191},{"c":53.415,"h":53.4525,"l":53.415,"n":10,"o":53.4525,"t":"2026-09-30T19:00:00Z","v":2459,"vw":53.416758},{"c":53.31,"h":53.435,"l":53.31,"n":18,"o":53.37,"t":"2026-09-30T19:15:00Z","v":1324,"vw":53.376677},{"c":53.21,"h":53.4599,"l":53.18,"n":63,"o":53.3201,"t":"2026-09-30T19:30:00Z","v":4450,"vw":53.298746},{"c":53.1,"h":53.22,"l":53.1,"n":61,"o":53.18,"t":"2026-09-30T19:45:00Z","v":4447,"vw":53.168714},{"c":53.22,"h":53.22,"l":53.22,"n":8,"o":53.22,"t":"2026-09-30T20:00:00Z","v":2482,"vw":53.22},{"c":53.22,"h":53.22,"l":53.22,"n":1,"o":53.22,"t":"2026-09-30T20:30:00Z","v":200,"vw":53.22},{"c":53.22,"h":53.22,"l":53.22,"n":1,"o":53.22,"t":"2026-09-30T22:30:00Z","v":100,"vw":53.22},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-09-30T23:30:00Z","v":100,"vw":53.8},{"c":53,"h":53,"l":53,"n":2,"o":53,"t":"2026-10-01T08:00:00Z","v":443,"vw":53},{"c":52.44,"h":52.59,"l":52.37,"n":119,"o":52.59,"t":"2026-10-01T13:30:00Z","v":7720,"vw":52.492956},{"c":52.8062,"h":52.85,"l":52.476,"n":8,"o":52.476,"t":"2026-10-01T13:45:00Z","v":629,"vw":52.757542},{"c":52.35,"h":52.55,"l":52.3,"n":20,"o":52.55,"t":"2026-10-01T14:00:00Z","v":2156,"vw":52.332641},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-10-01T14:15:00Z","v":101,"vw":52.4},{"c":52.585,"h":52.59,"l":52.48,"n":30,"o":52.57,"t":"2026-10-01T14:30:00Z","v":1470,"vw":52.549691},{"c":52.2,"h":52.36,"l":52.2,"n":22,"o":52.28,"t":"2026-10-01T14:45:00Z","v":2306,"vw":52.216111},{"c":52.17,"h":52.1784,"l":52.14,"n":6,"o":52.14,"t":"2026-10-01T15:00:00Z","v":989,"vw":52.164466},{"c":52.395,"h":52.4,"l":52.22,"n":15,"o":52.22,"t":"2026-10-01T15:15:00Z","v":978,"vw":52.367222},{"c":52.32,"h":52.32,"l":52.145,"n":23,"o":52.18,"t":"2026-10-01T15:45:00Z","v":1714,"vw":52.227573},{"c":52.35,"h":52.38,"l":52.275,"n":27,"o":52.275,"t":"2026-10-01T16:00:00Z","v":1394,"vw":52.322099},{"c":52.4,"h":52.4,"l":52.37,"n":5,"o":52.37,"t":"2026-10-01T16:15:00Z","v":255,"vw":52.388},{"c":52.44,"h":52.44,"l":52.44,"n":2,"o":52.44,"t":"2026-10-01T16:30:00Z","v":153,"vw":52.44},{"c":52.36,"h":52.3843,"l":52.355,"n":8,"o":52.37,"t":"2026-10-01T16:45:00Z","v":1375,"vw":52.360678},{"c":52.59,"h":52.59,"l":52.59,"n":2,"o":52.59,"t":"2026-10-01T17:15:00Z","v":800,"vw":52.59},{"c":52.6,"h":52.79,"l":52.57,"n":29,"o":52.68,"t":"2026-10-01T17:30:00Z","v":1940,"vw":52.657453},{"c":52.26,"h":52.61,"l":52.26,"n":61,"o":52.54,"t":"2026-10-01T17:45:00Z","v":2535,"vw":52.499566},{"c":52.335,"h":52.335,"l":52.17,"n":27,"o":52.27,"t":"2026-10-01T18:00:00Z","v":1900,"vw":52.272301},{"c":52.46,"h":52.5,"l":52.36,"n":36,"o":52.36,"t":"2026-10-01T18:15:00Z","v":3632,"vw":52.425364},{"c":52.41,"h":52.41,"l":52.41,"n":4,"o":52.41,"t":"2026-10-01T18:30:00Z","v":302,"vw":52.41},{"c":52.4984,"h":52.4984,"l":52.4984,"n":2,"o":52.4984,"t":"2026-10-01T18:45:00Z","v":121,"vw":52.4984},{"c":52.525,"h":52.53,"l":52.47,"n":8,"o":52.53,"t":"2026-10-01T19:00:00Z","v":772,"vw":52.506624},{"c":52.46,"h":52.47,"l":52.46,"n":3,"o":52.47,"t":"2026-10-01T19:15:00Z","v":208,"vw":52.465},{"c":52.515,"h":52.515,"l":52.515,"n":2,"o":52.515,"t":"2026-10-01T19:30:00Z","v":915,"vw":52.515},{"c":52.51,"h":52.59,"l":52.49,"n":23,"o":52.495,"t":"2026-10-01T19:45:00Z","v":2077,"vw":52.502684},{"c":53.55,"h":53.65,"l":53.1328,"n":43,"o":53.14,"t":"2026-10-02T13:30:00Z","v":3261,"vw":53.236194},{"c":53.93,"h":54,"l":53.755,"n":36,"o":53.755,"t":"2026-10-02T13:45:00Z","v":3352,"vw":53.957987},{"c":54.04,"h":54.0886,"l":54.0101,"n":16,"o":54.0101,"t":"2026-10-02T14:00:00Z","v":1608,"vw":54.076607},{"c":53.97,"h":54.198,"l":53.97,"n":11,"o":54.11,"t":"2026-10-02T14:15:00Z","v":1403,"vw":54.07801},{"c":54.07,"h":54.1,"l":54.07,"n":7,"o":54.1,"t":"2026-10-02T14:30:00Z","v":420,"vw":54.082232},{"c":53.9798,"h":54.13,"l":53.9798,"n":7,"o":54.13,"t":"2026-10-02T14:45:00Z","v":659,"vw":54.083565},{"c":53.6499,"h":53.875,"l":53.6499,"n":27,"o":53.875,"t":"2026-10-02T15:00:00Z","v":1708,"vw":53.741037},{"c":53.44,"h":53.56,"l":53.44,"n":10,"o":53.55,"t":"2026-10-02T15:15:00Z","v":575,"vw":53.491111},{"c":53.39,"h":53.42,"l":53.3218,"n":9,"o":53.386,"t":"2026-10-02T15:45:00Z","v":941,"vw":53.386941},{"c":53.575,"h":53.58,"l":53.4901,"n":18,"o":53.4901,"t":"2026-10-02T16:00:00Z","v":3032,"vw":53.561984},{"c":53.48,"h":53.5799,"l":53.48,"n":31,"o":53.5799,"t":"2026-10-02T16:15:00Z","v":2073,"vw":53.520992},{"c":53.5699,"h":53.5699,"l":53.515,"n":6,"o":53.515,"t":"2026-10-02T16:30:00Z","v":651,"vw":53.526273},{"c":53.48,"h":53.5023,"l":53.42,"n":15,"o":53.44,"t":"2026-10-02T16:45:00Z","v":2399,"vw":53.486043},{"c":53.55,"h":53.56,"l":53.55,"n":3,"o":53.56,"t":"2026-10-02T17:00:00Z","v":229,"vw":53.555},{"c":53.46,"h":53.51,"l":53.46,"n":5,"o":53.51,"t":"2026-10-02T17:15:00Z","v":401,"vw":53.475},{"c":53.57,"h":53.6,"l":53.56,"n":4,"o":53.6,"t":"2026-10-02T17:30:00Z","v":1061,"vw":53.593333},{"c":53.61,"h":53.67,"l":53.59,"n":33,"o":53.67,"t":"2026-10-02T17:45:00Z","v":2379,"vw":53.633426},{"c":53.75,"h":53.76,"l":53.665,"n":6,"o":53.76,"t":"2026-10-02T18:00:00Z","v":569,"vw":53.707996},{"c":53.6,"h":53.65,"l":53.6,"n":7,"o":53.65,"t":"2026-10-02T18:15:00Z","v":769,"vw":53.63125},{"c":53.75,"h":53.75,"l":53.68,"n":29,"o":53.69,"t":"2026-10-02T18:30:00Z","v":2534,"vw":53.736417},{"c":53.85,"h":53.87,"l":53.7301,"n":8,"o":53.7301,"t":"2026-10-02T18:45:00Z","v":1093,"vw":53.79205},{"c":54.03,"h":54.03,"l":53.81,"n":7,"o":53.81,"t":"2026-10-02T19:00:00Z","v":768,"vw":53.91306},{"c":54.02,"h":54.04,"l":54.02,"n":5,"o":54.04,"t":"2026-10-02T19:15:00Z","v":669,"vw":54.036467},{"c":54.0348,"h":54.0348,"l":54.0348,"n":1,"o":54.0348,"t":"2026-10-02T19:30:00Z","v":194,"vw":54.0348},{"c":54.11,"h":54.13,"l":54,"n":23,"o":54,"t":"2026-10-02T19:45:00Z","v":2243,"vw":54.079063},{"c":54.11,"h":54.11,"l":54.11,"n":4,"o":54.11,"t":"2026-10-02T20:00:00Z","v":130,"vw":54.11},{"c":54.2,"h":54.2,"l":54.18,"n":4,"o":54.2,"t":"2026-10-05T08:15:00Z","v":1900,"vw":54.196842},{"c":53.99,"h":54.4393,"l":53.99,"n":85,"o":54.27,"t":"2026-10-05T13:30:00Z","v":5935,"vw":54.278166},{"c":53.98,"h":54.095,"l":53.975,"n":13,"o":54.095,"t":"2026-10-05T13:45:00Z","v":1284,"vw":53.9866},{"c":54.13,"h":54.13,"l":53.96,"n":30,"o":53.96,"t":"2026-10-05T14:00:00Z","v":2522,"vw":53.9775},{"c":53.96,"h":54.2,"l":53.9201,"n":47,"o":54.2,"t":"2026-10-05T14:15:00Z","v":5815,"vw":53.938061},{"c":54.01,"h":54.01,"l":53.95,"n":13,"o":53.95,"t":"2026-10-05T14:30:00Z","v":1203,"vw":53.9927},{"c":54.435,"h":54.435,"l":54.01,"n":23,"o":54.01,"t":"2026-10-05T14:45:00Z","v":2526,"vw":54.198312},{"c":54.26,"h":54.425,"l":54.26,"n":7,"o":54.415,"t":"2026-10-05T15:00:00Z","v":755,"vw":54.37826},{"c":54.185,"h":54.195,"l":54.185,"n":8,"o":54.195,"t":"2026-10-05T15:15:00Z","v":862,"vw":54.187941},{"c":54.22,"h":54.238,"l":54.22,"n":4,"o":54.238,"t":"2026-10-05T15:30:00Z","v":1000,"vw":54.2336},{"c":54.41,"h":54.41,"l":54.2804,"n":7,"o":54.2804,"t":"2026-10-05T15:45:00Z","v":1591,"vw":54.380079},{"c":54.3936,"h":54.3936,"l":54.33,"n":12,"o":54.38,"t":"2026-10-05T16:00:00Z","v":678,"vw":54.379674},{"c":54.39,"h":54.39,"l":54.39,"n":7,"o":54.39,"t":"2026-10-05T16:30:00Z","v":251,"vw":54.39},{"c":54.41,"h":54.49,"l":54.41,"n":12,"o":54.49,"t":"2026-10-05T16:45:00Z","v":812,"vw":54.453856},{"c":54.47,"h":54.47,"l":54.3896,"n":15,"o":54.3999,"t":"2026-10-05T17:00:00Z","v":2729,"vw":54.423734},{"c":54.45,"h":54.4563,"l":54.425,"n":5,"o":54.425,"t":"2026-10-05T17:15:00Z","v":606,"vw":54.446866},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-10-05T17:30:00Z","v":134,"vw":54.5},{"c":54.6,"h":54.6,"l":54.6,"n":2,"o":54.6,"t":"2026-10-05T17:45:00Z","v":210,"vw":54.6},{"c":54.69,"h":54.69,"l":54.54,"n":24,"o":54.54,"t":"2026-10-05T18:00:00Z","v":4433,"vw":54.660865},{"c":54.655,"h":54.655,"l":54.655,"n":1,"o":54.655,"t":"2026-10-05T18:15:00Z","v":226,"vw":54.655},{"c":54.735,"h":54.735,"l":54.735,"n":2,"o":54.735,"t":"2026-10-05T18:30:00Z","v":203,"vw":54.735},{"c":54.79,"h":54.79,"l":54.7,"n":5,"o":54.7,"t":"2026-10-05T18:45:00Z","v":408,"vw":54.755},{"c":54.88,"h":54.88,"l":54.88,"n":1,"o":54.88,"t":"2026-10-05T19:00:00Z","v":500,"vw":54.88},{"c":54.865,"h":54.8936,"l":54.865,"n":8,"o":54.88,"t":"2026-10-05T19:15:00Z","v":398,"vw":54.882526},{"c":54.8061,"h":54.835,"l":54.75,"n":10,"o":54.835,"t":"2026-10-05T19:30:00Z","v":1130,"vw":54.77928},{"c":54.5101,"h":54.82,"l":54.5101,"n":16,"o":54.82,"t":"2026-10-05T19:45:00Z","v":1150,"vw":54.641963},{"c":54.57,"h":54.57,"l":54.57,"n":6,"o":54.57,"t":"2026-10-05T20:00:00Z","v":2085,"vw":54.57},{"c":54.16,"h":54.79,"l":54.16,"n":108,"o":54.75,"t":"2026-10-06T13:30:00Z","v":8409,"vw":54.667216},{"c":53.8,"h":54,"l":53.7201,"n":15,"o":54,"t":"2026-10-06T13:45:00Z","v":1699,"vw":53.851711},{"c":54.11,"h":54.11,"l":53.7301,"n":20,"o":53.7301,"t":"2026-10-06T14:00:00Z","v":1677,"vw":53.797412},{"c":54.065,"h":54.08,"l":53.8601,"n":14,"o":53.8601,"t":"2026-10-06T14:30:00Z","v":1166,"vw":53.975646},{"c":54.124,"h":54.15,"l":54.124,"n":6,"o":54.15,"t":"2026-10-06T14:45:00Z","v":261,"vw":54.137},{"c":54.45,"h":54.45,"l":54.29,"n":12,"o":54.29,"t":"2026-10-06T15:00:00Z","v":1488,"vw":54.409836},{"c":54.47,"h":54.47,"l":54.47,"n":4,"o":54.47,"t":"2026-10-06T15:15:00Z","v":437,"vw":54.47},{"c":54.62,"h":54.62,"l":54.53,"n":20,"o":54.6,"t":"2026-10-06T15:30:00Z","v":1290,"vw":54.567805},{"c":54.69,"h":54.74,"l":54.585,"n":59,"o":54.585,"t":"2026-10-06T15:45:00Z","v":9261,"vw":54.672391},{"c":54.59,"h":54.59,"l":54.55,"n":24,"o":54.56,"t":"2026-10-06T16:00:00Z","v":1420,"vw":54.573812},{"c":54.6,"h":54.6,"l":54.45,"n":3,"o":54.5691,"t":"2026-10-06T16:15:00Z","v":588,"vw":54.533845},{"c":54.57,"h":54.57,"l":54.505,"n":3,"o":54.505,"t":"2026-10-06T16:30:00Z","v":1116,"vw":54.510824},{"c":54.493,"h":54.59,"l":54.45,"n":17,"o":54.55,"t":"2026-10-06T16:45:00Z","v":42286,"vw":54.548861},{"c":54.525,"h":54.525,"l":54.46,"n":15,"o":54.505,"t":"2026-10-06T17:00:00Z","v":1303,"vw":54.47847},{"c":54.555,"h":54.5946,"l":54.51,"n":13,"o":54.525,"t":"2026-10-06T17:15:00Z","v":1778,"vw":54.545969},{"c":54.77,"h":54.77,"l":54.575,"n":20,"o":54.5946,"t":"2026-10-06T17:30:00Z","v":2344,"vw":54.626854},{"c":54.7533,"h":54.78,"l":54.685,"n":66,"o":54.72,"t":"2026-10-06T17:45:00Z","v":3322,"vw":54.71665},{"c":54.7,"h":54.8,"l":54.7,"n":15,"o":54.74,"t":"2026-10-06T18:00:00Z","v":1763,"vw":54.777724},{"c":54.7131,"h":54.79,"l":54.67,"n":19,"o":54.79,"t":"2026-10-06T18:15:00Z","v":1755,"vw":54.721033},{"c":54.73,"h":54.73,"l":54.73,"n":1,"o":54.73,"t":"2026-10-06T18:30:00Z","v":100,"vw":54.73},{"c":54.65,"h":54.71,"l":54.65,"n":10,"o":54.71,"t":"2026-10-06T18:45:00Z","v":878,"vw":54.683913},{"c":54.68,"h":54.68,"l":54.68,"n":3,"o":54.68,"t":"2026-10-06T19:00:00Z","v":200,"vw":54.68},{"c":54.59,"h":54.59,"l":54.59,"n":1,"o":54.59,"t":"2026-10-06T19:15:00Z","v":300,"vw":54.59},{"c":54.37,"h":54.4,"l":54.37,"n":16,"o":54.4,"t":"2026-10-06T19:30:00Z","v":1122,"vw":54.382073},{"c":54.46,"h":54.49,"l":54.45,"n":18,"o":54.49,"t":"2026-10-06T19:45:00Z","v":1878,"vw":54.464481},{"c":54.46,"h":54.46,"l":54.46,"n":6,"o":54.46,"t":"2026-10-06T20:00:00Z","v":265,"vw":54.46},{"c":53.05,"h":53.05,"l":53.05,"n":1,"o":53.05,"t":"2026-10-07T12:45:00Z","v":458,"vw":53.05},{"c":53,"h":53.31,"l":52.83,"n":127,"o":53.31,"t":"2026-10-07T13:30:00Z","v":12031,"vw":53.122761},{"c":53.19,"h":53.19,"l":52.94,"n":7,"o":53.02,"t":"2026-10-07T13:45:00Z","v":359,"vw":53.07},{"c":52.995,"h":53.1123,"l":52.995,"n":20,"o":53.11,"t":"2026-10-07T14:00:00Z","v":849,"vw":53.077883},{"c":53.1,"h":53.16,"l":53.055,"n":49,"o":53.07,"t":"2026-10-07T14:30:00Z","v":6758,"vw":53.114802},{"c":53.105,"h":53.105,"l":53.03,"n":7,"o":53.095,"t":"2026-10-07T14:45:00Z","v":697,"vw":53.070662},{"c":52.905,"h":53.02,"l":52.905,"n":18,"o":53.02,"t":"2026-10-07T15:00:00Z","v":1054,"vw":52.994737},{"c":52.945,"h":52.9701,"l":52.83,"n":13,"o":52.97,"t":"2026-10-07T15:15:00Z","v":766,"vw":52.92217},{"c":53.11,"h":53.11,"l":53.11,"n":4,"o":53.11,"t":"2026-10-07T15:30:00Z","v":398,"vw":53.11},{"c":52.97,"h":53.18,"l":52.97,"n":23,"o":53.18,"t":"2026-10-07T15:45:00Z","v":4918,"vw":53.140608},{"c":53.125,"h":53.155,"l":52.98,"n":14,"o":52.98,"t":"2026-10-07T16:00:00Z","v":1306,"vw":53.101944},{"c":53.19,"h":53.24,"l":53.09,"n":22,"o":53.24,"t":"2026-10-07T16:15:00Z","v":5487,"vw":53.200836},{"c":53.16,"h":53.215,"l":53.12,"n":19,"o":53.215,"t":"2026-10-07T16:30:00Z","v":1780,"vw":53.170056},{"c":53.13,"h":53.16,"l":53.13,"n":9,"o":53.16,"t":"2026-10-07T16:45:00Z","v":761,"vw":53.144642},{"c":53.16,"h":53.22,"l":53.03,"n":13,"o":53.03,"t":"2026-10-07T17:00:00Z","v":730,"vw":53.141667},{"c":53.2038,"h":53.29,"l":53.14,"n":20,"o":53.24,"t":"2026-10-07T17:30:00Z","v":2972,"vw":53.180178},{"c":53.24,"h":53.315,"l":53.14,"n":51,"o":53.29,"t":"2026-10-07T17:45:00Z","v":1351,"vw":53.228535},{"c":53.24,"h":53.24,"l":53.24,"n":4,"o":53.24,"t":"2026-10-07T18:00:00Z","v":135,"vw":53.24},{"c":53.12,"h":53.192,"l":53.12,"n":8,"o":53.192,"t":"2026-10-07T18:15:00Z","v":448,"vw":53.156383},{"c":53.14,"h":53.2103,"l":53.08,"n":12,"o":53.2103,"t":"2026-10-07T18:30:00Z","v":1484,"vw":53.147379},{"c":53.12,"h":53.17,"l":53.12,"n":4,"o":53.17,"t":"2026-10-07T18:45:00Z","v":381,"vw":53.146415},{"c":53.09,"h":53.22,"l":53.0501,"n":40,"o":53.22,"t":"2026-10-07T19:00:00Z","v":4015,"vw":53.120422},{"c":53.09,"h":53.1329,"l":53.09,"n":3,"o":53.1329,"t":"2026-10-07T19:15:00Z","v":426,"vw":53.122175},{"c":53.13,"h":53.13,"l":53.13,"n":7,"o":53.13,"t":"2026-10-07T19:30:00Z","v":401,"vw":53.13},{"c":53.1,"h":53.11,"l":53.02,"n":32,"o":53.11,"t":"2026-10-07T19:45:00Z","v":3144,"vw":53.09603},{"c":53.19,"h":53.19,"l":53.19,"n":8,"o":53.19,"t":"2026-10-07T20:00:00Z","v":281,"vw":53.19},{"c":52.73,"h":52.73,"l":52.73,"n":2,"o":52.73,"t":"2026-10-07T20:45:00Z","v":182,"vw":52.73},{"c":52.69,"h":52.69,"l":52.48,"n":91,"o":52.5,"t":"2026-10-08T13:30:00Z","v":4344,"vw":52.516599},{"c":52.82,"h":53.0199,"l":52.82,"n":4,"o":53.0199,"t":"2026-10-08T13:45:00Z","v":511,"vw":52.968959},{"c":52.7477,"h":52.8,"l":52.7477,"n":4,"o":52.8,"t":"2026-10-08T14:00:00Z","v":234,"vw":52.770243},{"c":52.95,"h":52.96,"l":52.79,"n":4,"o":52.79,"t":"2026-10-08T14:15:00Z","v":320,"vw":52.896109},{"c":52.95,"h":53.1,"l":52.95,"n":4,"o":53.1,"t":"2026-10-08T14:30:00Z","v":474,"vw":53.045032},{"c":52.83,"h":52.83,"l":52.82,"n":5,"o":52.82,"t":"2026-10-08T14:45:00Z","v":305,"vw":52.825},{"c":52.53,"h":52.63,"l":52.5,"n":17,"o":52.63,"t":"2026-10-08T15:00:00Z","v":759,"vw":52.541905},{"c":52.46,"h":52.46,"l":52.4,"n":7,"o":52.4,"t":"2026-10-08T15:15:00Z","v":2742,"vw":52.414391},{"c":52.43,"h":52.43,"l":52.43,"n":8,"o":52.43,"t":"2026-10-08T15:30:00Z","v":319,"vw":52.43},{"c":52.28,"h":52.43,"l":52.28,"n":17,"o":52.43,"t":"2026-10-08T15:45:00Z","v":1965,"vw":52.357067},{"c":52.29,"h":52.29,"l":52.24,"n":29,"o":52.28,"t":"2026-10-08T16:00:00Z","v":3130,"vw":52.248132},{"c":52.392,"h":52.53,"l":52.21,"n":58,"o":52.23,"t":"2026-10-08T16:15:00Z","v":5799,"vw":52.338714},{"c":52.52,"h":52.52,"l":52.28,"n":11,"o":52.3,"t":"2026-10-08T16:30:00Z","v":1066,"vw":52.393106},{"c":52.42,"h":52.42,"l":52.34,"n":17,"o":52.34,"t":"2026-10-08T16:45:00Z","v":1238,"vw":52.397721},{"c":52.39,"h":52.43,"l":52.32,"n":55,"o":52.37,"t":"2026-10-08T17:00:00Z","v":6090,"vw":52.38416},{"c":52.49,"h":52.6,"l":52.46,"n":16,"o":52.46,"t":"2026-10-08T17:15:00Z","v":862,"vw":52.5},{"c":52.595,"h":52.595,"l":52.44,"n":15,"o":52.56,"t":"2026-10-08T17:30:00Z","v":1380,"vw":52.54455},{"c":52.5,"h":52.5,"l":52.46,"n":8,"o":52.46,"t":"2026-10-08T17:45:00Z","v":511,"vw":52.492},{"c":52.41,"h":52.54,"l":52.37,"n":49,"o":52.5,"t":"2026-10-08T18:00:00Z","v":4107,"vw":52.455423},{"c":52.44,"h":52.505,"l":52.39,"n":16,"o":52.505,"t":"2026-10-08T18:15:00Z","v":1334,"vw":52.453047},{"c":52.23,"h":52.435,"l":52.23,"n":22,"o":52.41,"t":"2026-10-08T18:30:00Z","v":1874,"vw":52.339094},{"c":52.33,"h":52.33,"l":52.27,"n":17,"o":52.3252,"t":"2026-10-08T18:45:00Z","v":2389,"vw":52.315271},{"c":52.3301,"h":52.37,"l":52.31,"n":13,"o":52.31,"t":"2026-10-08T19:00:00Z","v":925,"vw":52.349811},{"c":52.41,"h":52.42,"l":52.39,"n":8,"o":52.39,"t":"2026-10-08T19:15:00Z","v":730,"vw":52.407168},{"c":52.48,"h":52.48,"l":52.36,"n":26,"o":52.36,"t":"2026-10-08T19:30:00Z","v":2069,"vw":52.420291},{"c":52.54,"h":52.6199,"l":52.47,"n":87,"o":52.47,"t":"2026-10-08T19:45:00Z","v":7977,"vw":52.522585},{"c":52.55,"h":52.55,"l":52.55,"n":9,"o":52.55,"t":"2026-10-08T20:00:00Z","v":1992,"vw":52.55},{"c":53.65,"h":53.65,"l":53.65,"n":1,"o":53.65,"t":"2026-10-09T09:15:00Z","v":100,"vw":53.65},{"c":53.91,"h":54.01,"l":53.67,"n":100,"o":53.84,"t":"2026-10-09T13:30:00Z","v":6361,"vw":53.833974},{"c":54.19,"h":54.19,"l":54.13,"n":5,"o":54.16,"t":"2026-10-09T13:45:00Z","v":402,"vw":54.16},{"c":54,"h":54.1101,"l":54,"n":10,"o":54.1101,"t":"2026-10-09T14:00:00Z","v":914,"vw":54.036247},{"c":53.985,"h":53.985,"l":53.985,"n":2,"o":53.985,"t":"2026-10-09T14:15:00Z","v":110,"vw":53.985},{"c":53.9122,"h":53.9122,"l":53.9122,"n":4,"o":53.9122,"t":"2026-10-09T14:30:00Z","v":144,"vw":53.9122},{"c":54.026,"h":54.07,"l":53.9714,"n":9,"o":53.9714,"t":"2026-10-09T14:45:00Z","v":756,"vw":54.015094},{"c":54.235,"h":54.235,"l":54.21,"n":4,"o":54.21,"t":"2026-10-09T15:00:00Z","v":319,"vw":54.219615},{"c":54.345,"h":54.3788,"l":54.3,"n":11,"o":54.3,"t":"2026-10-09T15:15:00Z","v":1503,"vw":54.319878},{"c":54.35,"h":54.35,"l":54.35,"n":6,"o":54.35,"t":"2026-10-09T15:30:00Z","v":115,"vw":54.35},{"c":54.27,"h":54.27,"l":54.27,"n":5,"o":54.27,"t":"2026-10-09T15:45:00Z","v":771,"vw":54.27},{"c":54.26,"h":54.33,"l":54.26,"n":4,"o":54.33,"t":"2026-10-09T16:00:00Z","v":215,"vw":54.293333},{"c":54.2502,"h":54.31,"l":54.25,"n":7,"o":54.305,"t":"2026-10-09T16:15:00Z","v":1982,"vw":54.255893},{"c":54.25,"h":54.32,"l":54.25,"n":5,"o":54.32,"t":"2026-10-09T16:30:00Z","v":683,"vw":54.260703},{"c":54.31,"h":54.355,"l":54.31,"n":14,"o":54.32,"t":"2026-10-09T16:45:00Z","v":1113,"vw":54.326139},{"c":54.29,"h":54.31,"l":54.29,"n":7,"o":54.31,"t":"2026-10-09T17:00:00Z","v":474,"vw":54.3025},{"c":54.3753,"h":54.3799,"l":54.3,"n":6,"o":54.3,"t":"2026-10-09T17:15:00Z","v":760,"vw":54.342496},{"c":54.455,"h":54.455,"l":54.38,"n":9,"o":54.38,"t":"2026-10-09T17:30:00Z","v":558,"vw":54.42125},{"c":54.55,"h":54.55,"l":54.4319,"n":46,"o":54.4319,"t":"2026-10-09T17:45:00Z","v":752,"vw":54.452262},{"c":54.615,"h":54.615,"l":54.55,"n":16,"o":54.55,"t":"2026-10-09T18:00:00Z","v":1675,"vw":54.574595},{"c":54.39,"h":54.39,"l":54.39,"n":5,"o":54.39,"t":"2026-10-09T18:30:00Z","v":500,"vw":54.39},{"c":54.465,"h":54.65,"l":54.465,"n":5,"o":54.65,"t":"2026-10-09T18:45:00Z","v":255,"vw":54.565909},{"c":54.48,"h":54.545,"l":54.45,"n":15,"o":54.545,"t":"2026-10-09T19:00:00Z","v":1729,"vw":54.490313},{"c":54.62,"h":54.62,"l":54.505,"n":3,"o":54.505,"t":"2026-10-09T19:30:00Z","v":522,"vw":54.544931},{"c":54.46,"h":54.49,"l":54.41,"n":17,"o":54.49,"t":"2026-10-09T19:45:00Z","v":739,"vw":54.442854},{"c":54.48,"h":54.48,"l":54.48,"n":8,"o":54.48,"t":"2026-10-09T20:00:00Z","v":461,"vw":54.48},{"c":53.02,"h":53.02,"l":53.02,"n":1,"o":53.02,"t":"2026-10-09T22:00:00Z","v":100,"vw":53.02},{"c":54.5,"h":54.5,"l":54.3,"n":50,"o":54.41,"t":"2026-10-12T13:30:00Z","v":5033,"vw":54.405034},{"c":54.4,"h":54.495,"l":54.27,"n":20,"o":54.335,"t":"2026-10-12T13:45:00Z","v":1238,"vw":54.344673},{"c":54.36,"h":54.5511,"l":54.33,"n":29,"o":54.5511,"t":"2026-10-12T14:00:00Z","v":4178,"vw":54.459968},{"c":54.3593,"h":54.3593,"l":54.34,"n":5,"o":54.34,"t":"2026-10-12T14:15:00Z","v":340,"vw":54.353452},{"c":54.28,"h":54.32,"l":54.28,"n":5,"o":54.32,"t":"2026-10-12T14:30:00Z","v":1211,"vw":54.315},{"c":54.44,"h":54.44,"l":54.28,"n":3,"o":54.28,"t":"2026-10-12T14:45:00Z","v":1101,"vw":54.425455},{"c":54.36,"h":54.41,"l":54.315,"n":11,"o":54.41,"t":"2026-10-12T15:15:00Z","v":804,"vw":54.379623},{"c":54.39,"h":54.4635,"l":54.39,"n":5,"o":54.4635,"t":"2026-10-12T15:30:00Z","v":1172,"vw":54.451358},{"c":54.54,"h":54.54,"l":54.54,"n":2,"o":54.54,"t":"2026-10-12T15:45:00Z","v":1149,"vw":54.54},{"c":54.4001,"h":54.48,"l":54.4001,"n":5,"o":54.475,"t":"2026-10-12T16:00:00Z","v":573,"vw":54.427402},{"c":54.57,"h":54.57,"l":54.49,"n":5,"o":54.505,"t":"2026-10-12T16:15:00Z","v":486,"vw":54.516933},{"c":54.495,"h":54.495,"l":54.495,"n":4,"o":54.495,"t":"2026-10-12T16:30:00Z","v":135,"vw":54.495},{"c":54.41,"h":54.485,"l":54.41,"n":14,"o":54.42,"t":"2026-10-12T16:45:00Z","v":809,"vw":54.435074},{"c":54.52,"h":54.52,"l":54.4225,"n":5,"o":54.4225,"t":"2026-10-12T17:00:00Z","v":375,"vw":54.480526},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-12T17:15:00Z","v":100,"vw":54.4},{"c":54.53,"h":54.55,"l":54.45,"n":9,"o":54.55,"t":"2026-10-12T17:30:00Z","v":1021,"vw":54.470854},{"c":54.51,"h":54.51,"l":54.45,"n":3,"o":54.45,"t":"2026-10-12T18:00:00Z","v":224,"vw":54.476906},{"c":54.51,"h":54.51,"l":54.3601,"n":2,"o":54.3601,"t":"2026-10-12T18:15:00Z","v":344,"vw":54.403676},{"c":54.5199,"h":54.5199,"l":54.36,"n":3,"o":54.36,"t":"2026-10-12T18:30:00Z","v":617,"vw":54.493687},{"c":54.31,"h":54.4102,"l":54.31,"n":6,"o":54.34,"t":"2026-10-12T18:45:00Z","v":496,"vw":54.344827},{"c":54.4406,"h":54.4406,"l":54.4406,"n":2,"o":54.4406,"t":"2026-10-12T19:00:00Z","v":301,"vw":54.4406},{"c":54.37,"h":54.37,"l":54.26,"n":4,"o":54.269,"t":"2026-10-12T19:15:00Z","v":811,"vw":54.285025},{"c":54.41,"h":54.42,"l":54.41,"n":2,"o":54.42,"t":"2026-10-12T19:30:00Z","v":330,"vw":54.415455},{"c":54.46,"h":54.48,"l":54.46,"n":8,"o":54.48,"t":"2026-10-12T19:45:00Z","v":731,"vw":54.475604},{"c":54.4127,"h":54.4127,"l":54.4127,"n":8,"o":54.4127,"t":"2026-10-12T20:00:00Z","v":195,"vw":54.4127},{"c":53.72,"h":54.1,"l":53.72,"n":52,"o":54.1,"t":"2026-10-13T13:30:00Z","v":5298,"vw":53.908837},{"c":53.58,"h":53.6801,"l":53.58,"n":11,"o":53.67,"t":"2026-10-13T13:45:00Z","v":779,"vw":53.661644},{"c":53.765,"h":53.765,"l":53.765,"n":1,"o":53.765,"t":"2026-10-13T14:00:00Z","v":150,"vw":53.765},{"c":53.4,"h":53.6331,"l":53.4,"n":23,"o":53.6331,"t":"2026-10-13T14:15:00Z","v":1464,"vw":53.502333},{"c":53.47,"h":53.47,"l":53.3107,"n":6,"o":53.3107,"t":"2026-10-13T14:30:00Z","v":807,"vw":53.41933},{"c":53.47,"h":53.47,"l":53.42,"n":5,"o":53.42,"t":"2026-10-13T14:45:00Z","v":358,"vw":53.450769},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-13T15:00:00Z","v":104,"vw":53.5},{"c":53.35,"h":53.5,"l":53.35,"n":11,"o":53.4816,"t":"2026-10-13T15:15:00Z","v":603,"vw":53.449206},{"c":53.33,"h":53.4,"l":53.22,"n":84,"o":53.28,"t":"2026-10-13T15:30:00Z","v":18645,"vw":53.329195},{"c":53.36,"h":53.36,"l":53.21,"n":25,"o":53.35,"t":"2026-10-13T15:45:00Z","v":1827,"vw":53.286683},{"c":53.45,"h":53.45,"l":53.33,"n":20,"o":53.3675,"t":"2026-10-13T16:00:00Z","v":3250,"vw":53.36856},{"c":53.43,"h":53.45,"l":53.31,"n":7,"o":53.45,"t":"2026-10-13T16:15:00Z","v":551,"vw":53.386111},{"c":53.43,"h":53.43,"l":53.345,"n":7,"o":53.345,"t":"2026-10-13T16:30:00Z","v":767,"vw":53.388498},{"c":53.35,"h":53.48,"l":53.34,"n":27,"o":53.3487,"t":"2026-10-13T16:45:00Z","v":2050,"vw":53.378597},{"c":53.28,"h":53.4,"l":53.2601,"n":10,"o":53.2601,"t":"2026-10-13T17:00:00Z","v":524,"vw":53.316906},{"c":53.3506,"h":53.46,"l":53.3506,"n":5,"o":53.46,"t":"2026-10-13T17:15:00Z","v":854,"vw":53.387605},{"c":53.47,"h":53.47,"l":53.46,"n":10,"o":53.47,"t":"2026-10-13T17:30:00Z","v":854,"vw":53.468617},{"c":53.35,"h":53.405,"l":53.35,"n":6,"o":53.405,"t":"2026-10-13T17:45:00Z","v":403,"vw":53.368333},{"c":53.49,"h":53.49,"l":53.365,"n":5,"o":53.365,"t":"2026-10-13T18:00:00Z","v":732,"vw":53.419966},{"c":53.5612,"h":53.5612,"l":53.49,"n":13,"o":53.55,"t":"2026-10-13T18:15:00Z","v":925,"vw":53.544629},{"c":53.62,"h":53.73,"l":53.62,"n":6,"o":53.73,"t":"2026-10-13T18:30:00Z","v":306,"vw":53.656667},{"c":53.74,"h":53.7899,"l":53.74,"n":3,"o":53.7899,"t":"2026-10-13T18:45:00Z","v":206,"vw":53.76495},{"c":53.7,"h":53.7,"l":53.7,"n":5,"o":53.7,"t":"2026-10-13T19:00:00Z","v":324,"vw":53.7},{"c":53.73,"h":53.73,"l":53.73,"n":6,"o":53.73,"t":"2026-10-13T19:15:00Z","v":400,"vw":53.73},{"c":53.7,"h":53.7881,"l":53.7,"n":9,"o":53.7881,"t":"2026-10-13T19:30:00Z","v":687,"vw":53.727861},{"c":53.69,"h":53.7746,"l":53.69,"n":15,"o":53.7746,"t":"2026-10-13T19:45:00Z","v":471,"vw":53.731919},{"c":52.6,"h":53.25,"l":52.6,"n":7,"o":53.25,"t":"2026-10-13T21:00:00Z","v":706,"vw":52.954644},{"c":52.65,"h":52.65,"l":52.65,"n":5,"o":52.65,"t":"2026-10-14T13:00:00Z","v":336,"vw":52.65},{"c":52.6,"h":52.77,"l":52.6,"n":44,"o":52.72,"t":"2026-10-14T13:30:00Z","v":4498,"vw":52.714375},{"c":52.15,"h":52.46,"l":52.15,"n":48,"o":52.46,"t":"2026-10-14T13:45:00Z","v":4528,"vw":52.299397},{"c":52.005,"h":52.15,"l":51.83,"n":120,"o":52.14,"t":"2026-10-14T14:00:00Z","v":11005,"vw":51.950946},{"c":51.975,"h":52.05,"l":51.84,"n":72,"o":52.05,"t":"2026-10-14T14:15:00Z","v":9279,"vw":51.933855},{"c":52.248,"h":52.248,"l":52.0103,"n":11,"o":52.0103,"t":"2026-10-14T14:30:00Z","v":835,"vw":52.108089},{"c":52.0495,"h":52.15,"l":52,"n":16,"o":52.15,"t":"2026-10-14T14:45:00Z","v":2406,"vw":52.095796},{"c":51.8,"h":51.97,"l":51.74,"n":25,"o":51.97,"t":"2026-10-14T15:00:00Z","v":2011,"vw":51.803886},{"c":51.92,"h":51.97,"l":51.87,"n":22,"o":51.97,"t":"2026-10-14T15:15:00Z","v":3068,"vw":51.911335},{"c":51.805,"h":51.9212,"l":51.7425,"n":18,"o":51.9212,"t":"2026-10-14T15:30:00Z","v":2128,"vw":51.782658},{"c":51.77,"h":51.87,"l":51.77,"n":30,"o":51.83,"t":"2026-10-14T15:45:00Z","v":3848,"vw":51.794411},{"c":51.5501,"h":51.705,"l":51.5501,"n":7,"o":51.6639,"t":"2026-10-14T16:00:00Z","v":515,"vw":51.635068},{"c":51.6999,"h":51.6999,"l":51.57,"n":7,"o":51.57,"t":"2026-10-14T16:15:00Z","v":328,"vw":51.624125},{"c":51.75,"h":51.75,"l":51.59,"n":16,"o":51.59,"t":"2026-10-14T16:30:00Z","v":1469,"vw":51.728111},{"c":51.785,"h":51.84,"l":51.77,"n":3,"o":51.77,"t":"2026-10-14T16:45:00Z","v":480,"vw":51.790208},{"c":51.715,"h":51.7841,"l":51.715,"n":4,"o":51.7841,"t":"2026-10-14T17:00:00Z","v":330,"vw":51.746272},{"c":51.69,"h":51.69,"l":51.685,"n":3,"o":51.685,"t":"2026-10-14T17:15:00Z","v":377,"vw":51.687801},{"c":51.62,"h":51.62,"l":51.62,"n":6,"o":51.62,"t":"2026-10-14T17:30:00Z","v":219,"vw":51.62},{"c":51.465,"h":51.57,"l":51.4,"n":37,"o":51.55,"t":"2026-10-14T17:45:00Z","v":3722,"vw":51.460868},{"c":51.45,"h":51.47,"l":51.26,"n":9,"o":51.26,"t":"2026-10-14T18:00:00Z","v":1042,"vw":51.42698},{"c":51.542,"h":51.58,"l":51.5,"n":20,"o":51.5,"t":"2026-10-14T18:15:00Z","v":2187,"vw":51.548958},{"c":51.57,"h":51.57,"l":51.41,"n":11,"o":51.5199,"t":"2026-10-14T18:45:00Z","v":550,"vw":51.487759},{"c":51.535,"h":51.535,"l":51.38,"n":12,"o":51.43,"t":"2026-10-14T19:00:00Z","v":1865,"vw":51.493316},{"c":51.59,"h":51.6501,"l":51.48,"n":19,"o":51.48,"t":"2026-10-14T19:15:00Z","v":1560,"vw":51.595428},{"c":51.5535,"h":51.5588,"l":51.52,"n":9,"o":51.55,"t":"2026-10-14T19:30:00Z","v":511,"vw":51.54716},{"c":51.67,"h":51.675,"l":51.52,"n":61,"o":51.52,"t":"2026-10-14T19:45:00Z","v":4070,"vw":51.626381},{"c":50.9491,"h":50.9491,"l":50.9491,"n":1,"o":50.9491,"t":"2026-10-14T23:45:00Z","v":150,"vw":50.9491},{"c":51.14,"h":51.14,"l":51.14,"n":1,"o":51.14,"t":"2026-10-15T08:00:00Z","v":100,"vw":51.14},{"c":51.01,"h":51.15,"l":51.01,"n":3,"o":51.15,"t":"2026-10-15T11:00:00Z","v":400,"vw":51.080175},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-15T13:00:00Z","v":120,"vw":51.12},{"c":50.84,"h":51,"l":50.6,"n":125,"o":51,"t":"2026-10-15T13:30:00Z","v":8652,"vw":50.883879},{"c":50.4625,"h":50.65,"l":50.35,"n":35,"o":50.58,"t":"2026-10-15T13:45:00Z","v":5475,"vw":50.500314},{"c":50.64,"h":50.64,"l":50.4477,"n":22,"o":50.4477,"t":"2026-10-15T14:00:00Z","v":1008,"vw":50.530052},{"c":51.075,"h":51.075,"l":50.4551,"n":13,"o":50.4551,"t":"2026-10-15T14:15:00Z","v":1263,"vw":50.709998},{"c":51.3396,"h":51.3396,"l":51.04,"n":16,"o":51.04,"t":"2026-10-15T14:30:00Z","v":1198,"vw":51.137332},{"c":51.64,"h":51.64,"l":51.33,"n":22,"o":51.34,"t":"2026-10-15T14:45:00Z","v":4859,"vw":51.394374},{"c":51.7,"h":51.7,"l":51.51,"n":13,"o":51.57,"t":"2026-10-15T15:00:00Z","v":825,"vw":51.640351},{"c":51.7701,"h":51.7701,"l":51.7701,"n":2,"o":51.7701,"t":"2026-10-15T15:30:00Z","v":102,"vw":51.7701},{"c":51.7399,"h":51.7399,"l":51.7399,"n":1,"o":51.7399,"t":"2026-10-15T15:45:00Z","v":253,"vw":51.7399},{"c":51.67,"h":51.67,"l":51.67,"n":4,"o":51.67,"t":"2026-10-15T16:00:00Z","v":179,"vw":51.67},{"c":51.6575,"h":51.6575,"l":51.6575,"n":3,"o":51.6575,"t":"2026-10-15T16:15:00Z","v":347,"vw":51.6575},{"c":51.614,"h":51.614,"l":51.585,"n":3,"o":51.585,"t":"2026-10-15T16:30:00Z","v":214,"vw":51.600321},{"c":51.56,"h":51.65,"l":51.55,"n":14,"o":51.65,"t":"2026-10-15T16:45:00Z","v":1840,"vw":51.594065},{"c":51.593742,"h":51.63,"l":51.55,"n":7,"o":51.55,"t":"2026-10-15T17:00:00Z","v":828,"vw":51.568602},{"c":51.6,"h":51.72,"l":51.6,"n":10,"o":51.64,"t":"2026-10-15T17:15:00Z","v":898,"vw":51.640268},{"c":51.6554,"h":51.66,"l":51.605,"n":8,"o":51.605,"t":"2026-10-15T17:30:00Z","v":496,"vw":51.63141},{"c":51.75,"h":51.76,"l":51.74,"n":5,"o":51.76,"t":"2026-10-15T17:45:00Z","v":1401,"vw":51.744286},{"c":51.83,"h":51.8599,"l":51.795,"n":7,"o":51.8599,"t":"2026-10-15T18:00:00Z","v":1430,"vw":51.807475},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-15T18:15:00Z","v":200,"vw":51.8},{"c":51.93,"h":51.93,"l":51.74,"n":7,"o":51.76,"t":"2026-10-15T18:30:00Z","v":903,"vw":51.866144},{"c":51.82,"h":51.84,"l":51.78,"n":8,"o":51.84,"t":"2026-10-15T18:45:00Z","v":949,"vw":51.798216},{"c":51.965,"h":51.985,"l":51.89,"n":7,"o":51.89,"t":"2026-10-15T19:00:00Z","v":328,"vw":51.946667},{"c":52.0639,"h":52.0639,"l":51.94,"n":18,"o":51.97,"t":"2026-10-15T19:15:00Z","v":2514,"vw":51.967709},{"c":52.01,"h":52.02,"l":51.95,"n":9,"o":52.02,"t":"2026-10-15T19:30:00Z","v":907,"vw":52.004963},{"c":51.97,"h":52.14,"l":51.97,"n":20,"o":52.07303,"t":"2026-10-15T19:45:00Z","v":1562,"vw":52.032784},{"c":51.98,"h":51.98,"l":51.98,"n":7,"o":51.98,"t":"2026-10-15T20:00:00Z","v":423,"vw":51.98},{"c":51.99,"h":52.04,"l":51.99,"n":29,"o":52.04,"t":"2026-10-16T13:30:00Z","v":2212,"vw":52.001206},{"c":52.32,"h":52.32,"l":52.18,"n":24,"o":52.18,"t":"2026-10-16T13:45:00Z","v":2770,"vw":52.254081},{"c":52.469,"h":52.469,"l":52.25,"n":7,"o":52.25,"t":"2026-10-16T14:00:00Z","v":606,"vw":52.369995},{"c":52.7,"h":52.7,"l":52.67,"n":4,"o":52.67,"t":"2026-10-16T14:15:00Z","v":760,"vw":52.677045},{"c":52.8,"h":52.88,"l":52.7,"n":21,"o":52.74,"t":"2026-10-16T14:30:00Z","v":1588,"vw":52.746096},{"c":52.93,"h":52.93,"l":52.8604,"n":13,"o":52.88,"t":"2026-10-16T14:45:00Z","v":896,"vw":52.891294},{"c":52.7,"h":52.86,"l":52.7,"n":25,"o":52.86,"t":"2026-10-16T15:00:00Z","v":3808,"vw":52.734816},{"c":52.53,"h":52.53,"l":52.4985,"n":8,"o":52.4985,"t":"2026-10-16T15:30:00Z","v":3850,"vw":52.51484},{"c":52.08,"h":52.08,"l":51.9001,"n":3,"o":51.9001,"t":"2026-10-16T16:00:00Z","v":672,"vw":51.927358},{"c":51.71,"h":51.71,"l":51.67,"n":6,"o":51.67,"t":"2026-10-16T17:00:00Z","v":1351,"vw":51.684073},{"c":51.62,"h":51.73,"l":51.62,"n":13,"o":51.69,"t":"2026-10-16T17:15:00Z","v":1346,"vw":51.7175},{"c":51.72,"h":51.72,"l":51.68,"n":4,"o":51.68,"t":"2026-10-16T17:45:00Z","v":303,"vw":51.706667},{"c":51.58,"h":51.58,"l":51.58,"n":4,"o":51.58,"t":"2026-10-16T18:00:00Z","v":317,"vw":51.58},{"c":51.62,"h":51.62,"l":51.58,"n":10,"o":51.58,"t":"2026-10-16T18:15:00Z","v":261,"vw":51.6},{"c":51.51,"h":51.5649,"l":51.49,"n":41,"o":51.55,"t":"2026-10-16T18:30:00Z","v":4870,"vw":51.527114},{"c":51.39,"h":51.5,"l":51.39,"n":8,"o":51.5,"t":"2026-10-16T18:45:00Z","v":730,"vw":51.430121},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-16T19:00:00Z","v":229,"vw":51.43},{"c":51.6469,"h":51.6469,"l":51.5213,"n":20,"o":51.6,"t":"2026-10-16T19:15:00Z","v":1076,"vw":51.58816},{"c":51.68,"h":51.735,"l":51.68,"n":16,"o":51.735,"t":"2026-10-16T19:30:00Z","v":5407,"vw":51.71168},{"c":51.68,"h":51.72,"l":51.63,"n":51,"o":51.65,"t":"2026-10-16T19:45:00Z","v":4982,"vw":51.66152},{"c":51.25,"h":51.6699,"l":51.25,"n":65,"o":51.47,"t":"2026-10-19T13:30:00Z","v":3747,"vw":51.500572},{"c":51.351,"h":51.351,"l":51.24,"n":8,"o":51.24,"t":"2026-10-19T13:45:00Z","v":1808,"vw":51.334477},{"c":51.21,"h":51.335,"l":50.96,"n":87,"o":51.335,"t":"2026-10-19T14:00:00Z","v":6848,"vw":51.066819},{"c":51.23,"h":51.3141,"l":51.15,"n":6,"o":51.15,"t":"2026-10-19T14:15:00Z","v":1063,"vw":51.239189},{"c":51.085,"h":51.14,"l":51.085,"n":10,"o":51.14,"t":"2026-10-19T14:30:00Z","v":663,"vw":51.11239},{"c":51.13,"h":51.13,"l":51.13,"n":2,"o":51.13,"t":"2026-10-19T14:45:00Z","v":164,"vw":51.13},{"c":51.1903,"h":51.2,"l":51.1903,"n":4,"o":51.2,"t":"2026-10-19T15:00:00Z","v":336,"vw":51.193419},{"c":51.64,"h":51.64,"l":51.35,"n":14,"o":51.35,"t":"2026-10-19T15:15:00Z","v":4735,"vw":51.423292},{"c":51.56,"h":51.67,"l":51.56,"n":16,"o":51.67,"t":"2026-10-19T15:30:00Z","v":1038,"vw":51.604397},{"c":51.52,"h":51.53,"l":51.465,"n":21,"o":51.465,"t":"2026-10-19T15:45:00Z","v":1286,"vw":51.508908},{"c":51.37,"h":51.495,"l":51.34,"n":10,"o":51.495,"t":"2026-10-19T16:00:00Z","v":921,"vw":51.375521},{"c":51.36,"h":51.4125,"l":51.36,"n":7,"o":51.4125,"t":"2026-10-19T16:15:00Z","v":1299,"vw":51.396737},{"c":51.38,"h":51.39,"l":51.34,"n":28,"o":51.39,"t":"2026-10-19T16:30:00Z","v":1757,"vw":51.368105},{"c":51.34,"h":51.34,"l":51.34,"n":2,"o":51.34,"t":"2026-10-19T16:45:00Z","v":147,"vw":51.34},{"c":51.29,"h":51.3,"l":51.26,"n":9,"o":51.29,"t":"2026-10-19T17:00:00Z","v":870,"vw":51.284987},{"c":51.36,"h":51.36,"l":51.36,"n":5,"o":51.36,"t":"2026-10-19T17:15:00Z","v":320,"vw":51.36},{"c":51.54,"h":51.6,"l":51.39,"n":35,"o":51.39,"t":"2026-10-19T17:30:00Z","v":5886,"vw":51.490392},{"c":51.41,"h":51.41,"l":51.41,"n":2,"o":51.41,"t":"2026-10-19T17:45:00Z","v":300,"vw":51.41},{"c":51.5568,"h":51.5568,"l":51.5568,"n":3,"o":51.5568,"t":"2026-10-19T18:00:00Z","v":218,"vw":51.5568},{"c":51.4601,"h":51.5499,"l":51.46,"n":9,"o":51.5499,"t":"2026-10-19T18:15:00Z","v":1418,"vw":51.51887},{"c":51.515,"h":51.53,"l":51.455,"n":16,"o":51.46,"t":"2026-10-19T18:30:00Z","v":2103,"vw":51.490055},{"c":51.54,"h":51.57,"l":51.54,"n":4,"o":51.545,"t":"2026-10-19T18:45:00Z","v":393,"vw":51.551475},{"c":51.515,"h":51.555,"l":51.5,"n":5,"o":51.555,"t":"2026-10-19T19:00:00Z","v":423,"vw":51.520924},{"c":51.55,"h":51.55,"l":51.505,"n":14,"o":51.505,"t":"2026-10-19T19:15:00Z","v":1360,"vw":51.538477},{"c":51.56,"h":51.59,"l":51.56,"n":4,"o":51.585,"t":"2026-10-19T19:30:00Z","v":301,"vw":51.578333},{"c":51.43,"h":51.585,"l":51.38,"n":33,"o":51.5608,"t":"2026-10-19T19:45:00Z","v":3854,"vw":51.456087},{"c":51.43,"h":51.43,"l":51.43,"n":10,"o":51.43,"t":"2026-10-19T20:00:00Z","v":555,"vw":51.43},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-20T11:45:00Z","v":100,"vw":51.3},{"c":50.65,"h":50.84,"l":50.3975,"n":100,"o":50.84,"t":"2026-10-20T13:30:00Z","v":9683,"vw":50.643853},{"c":50.5675,"h":50.65,"l":50.56,"n":15,"o":50.6,"t":"2026-10-20T13:45:00Z","v":2781,"vw":50.632512},{"c":50.95,"h":50.9599,"l":50.95,"n":3,"o":50.9599,"t":"2026-10-20T14:00:00Z","v":301,"vw":50.9533},{"c":51.9499,"h":51.9499,"l":51,"n":15,"o":51,"t":"2026-10-20T14:15:00Z","v":2642,"vw":51.195679},{"c":52,"h":52,"l":51.89,"n":13,"o":51.9517,"t":"2026-10-20T14:30:00Z","v":900,"vw":51.942834},{"c":51.86,"h":51.99,"l":51.7301,"n":18,"o":51.99,"t":"2026-10-20T14:45:00Z","v":1971,"vw":51.784345},{"c":51.63,"h":51.775,"l":51.62,"n":41,"o":51.775,"t":"2026-10-20T15:00:00Z","v":2660,"vw":51.705542},{"c":51.44,"h":51.46,"l":51.34,"n":27,"o":51.36,"t":"2026-10-20T15:15:00Z","v":3193,"vw":51.391895},{"c":51.48,"h":51.48,"l":51.33,"n":4,"o":51.33,"t":"2026-10-20T15:30:00Z","v":480,"vw":51.385128},{"c":51.5157,"h":51.5157,"l":51.5157,"n":1,"o":51.5157,"t":"2026-10-20T15:45:00Z","v":288,"vw":51.5157},{"c":51.5199,"h":51.5199,"l":51.5199,"n":2,"o":51.5199,"t":"2026-10-20T16:00:00Z","v":174,"vw":51.5199},{"c":51.44,"h":51.44,"l":51.44,"n":1,"o":51.44,"t":"2026-10-20T16:15:00Z","v":100,"vw":51.44},{"c":51.51,"h":51.52,"l":51.51,"n":7,"o":51.52,"t":"2026-10-20T16:30:00Z","v":823,"vw":51.513827},{"c":51.37,"h":51.42,"l":51.37,"n":4,"o":51.42,"t":"2026-10-20T16:45:00Z","v":353,"vw":51.386667},{"c":51.45,"h":51.45,"l":51.34,"n":52,"o":51.38,"t":"2026-10-20T17:00:00Z","v":8631,"vw":51.404215},{"c":51.51,"h":51.51,"l":51.4551,"n":5,"o":51.4551,"t":"2026-10-20T17:30:00Z","v":292,"vw":51.48255},{"c":51.64,"h":51.64,"l":51.51,"n":8,"o":51.51,"t":"2026-10-20T17:45:00Z","v":45886,"vw":51.51084},{"c":51.595,"h":51.65,"l":51.595,"n":7,"o":51.65,"t":"2026-10-20T18:00:00Z","v":645,"vw":51.618656},{"c":51.58,"h":51.69,"l":51.58,"n":9,"o":51.68,"t":"2026-10-20T18:15:00Z","v":1059,"vw":51.608424},{"c":51.5693,"h":51.5693,"l":51.5693,"n":2,"o":51.5693,"t":"2026-10-20T18:30:00Z","v":601,"vw":51.5693},{"c":51.485,"h":51.51,"l":51.485,"n":9,"o":51.51,"t":"2026-10-20T19:00:00Z","v":2343,"vw":51.507649},{"c":51.51,"h":51.51,"l":51.405,"n":13,"o":51.46,"t":"2026-10-20T19:15:00Z","v":5970,"vw":51.433525},{"c":51.2977,"h":51.43,"l":51.2977,"n":14,"o":51.425,"t":"2026-10-20T19:30:00Z","v":1753,"vw":51.334195},{"c":51.2,"h":51.36,"l":51.2,"n":15,"o":51.29,"t":"2026-10-20T19:45:00Z","v":686,"vw":51.267156},{"c":51.2,"h":51.2,"l":51.2,"n":6,"o":51.2,"t":"2026-10-20T20:00:00Z","v":664,"vw":51.2},{"c":50.3724,"h":50.3724,"l":50.3724,"n":1,"o":50.3724,"t":"2026-10-21T12:15:00Z","v":250,"vw":50.3724},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-21T13:00:00Z","v":294,"vw":51},{"c":50.425,"h":51.01,"l":50.405,"n":48,"o":51.01,"t":"2026-10-21T13:30:00Z","v":2154,"vw":50.620048},{"c":50.58,"h":50.64,"l":50.1977,"n":47,"o":50.28,"t":"2026-10-21T13:45:00Z","v":3128,"vw":50.385265},{"c":50.575,"h":50.685,"l":50.575,"n":12,"o":50.685,"t":"2026-10-21T14:00:00Z","v":395,"vw":50.613333},{"c":50.665,"h":50.665,"l":50.59,"n":12,"o":50.6,"t":"2026-10-21T14:15:00Z","v":1135,"vw":50.617755},{"c":50.465,"h":50.465,"l":50.465,"n":6,"o":50.465,"t":"2026-10-21T14:30:00Z","v":465,"vw":50.465},{"c":50.45,"h":50.45,"l":50.32,"n":19,"o":50.375,"t":"2026-10-21T14:45:00Z","v":3142,"vw":50.344051},{"c":50.34,"h":50.4,"l":50.25,"n":10,"o":50.4,"t":"2026-10-21T15:00:00Z","v":685,"vw":50.352703},{"c":50.35,"h":50.35,"l":50.35,"n":9,"o":50.35,"t":"2026-10-21T15:15:00Z","v":239,"vw":50.35},{"c":50.57,"h":50.575,"l":50.55,"n":14,"o":50.55,"t":"2026-10-21T15:45:00Z","v":1242,"vw":50.565958},{"c":50.5175,"h":50.535,"l":50.47,"n":32,"o":50.47,"t":"2026-10-21T16:00:00Z","v":2920,"vw":50.493039},{"c":50.6,"h":50.6,"l":50.59,"n":10,"o":50.59,"t":"2026-10-21T16:15:00Z","v":1332,"vw":50.59913},{"c":50.57,"h":50.64,"l":50.47,"n":13,"o":50.47,"t":"2026-10-21T16:30:00Z","v":1888,"vw":50.543652},{"c":50.635,"h":50.635,"l":50.56,"n":15,"o":50.5831,"t":"2026-10-21T17:00:00Z","v":1420,"vw":50.585723},{"c":50.62,"h":50.67,"l":50.62,"n":5,"o":50.67,"t":"2026-10-21T17:15:00Z","v":1009,"vw":50.625155},{"c":50.69,"h":50.7,"l":50.645,"n":10,"o":50.645,"t":"2026-10-21T17:30:00Z","v":917,"vw":50.677304},{"c":50.63,"h":50.63,"l":50.63,"n":2,"o":50.63,"t":"2026-10-21T17:45:00Z","v":200,"vw":50.63},{"c":50.61,"h":50.64,"l":50.61,"n":6,"o":50.64,"t":"2026-10-21T18:00:00Z","v":450,"vw":50.62},{"c":50.54,"h":50.58,"l":50.54,"n":9,"o":50.57,"t":"2026-10-21T18:15:00Z","v":676,"vw":50.55275},{"c":50.62,"h":50.645,"l":50.54,"n":20,"o":50.54,"t":"2026-10-21T18:30:00Z","v":1595,"vw":50.607361},{"c":50.4,"h":50.445,"l":50.345,"n":13,"o":50.445,"t":"2026-10-21T18:45:00Z","v":976,"vw":50.392222},{"c":50.1488,"h":50.1488,"l":50,"n":73,"o":50.145,"t":"2026-10-21T19:00:00Z","v":2484,"vw":50.061195},{"c":50.4492,"h":50.4492,"l":50.33,"n":7,"o":50.33,"t":"2026-10-21T19:15:00Z","v":420,"vw":50.392273},{"c":50.5201,"h":50.61,"l":50.445,"n":8,"o":50.445,"t":"2026-10-21T19:30:00Z","v":1779,"vw":50.4853},{"c":50.6,"h":50.67,"l":50.6,"n":11,"o":50.605,"t":"2026-10-21T19:45:00Z","v":1401,"vw":50.639984},{"c":50.61,"h":50.61,"l":50.61,"n":9,"o":50.61,"t":"2026-10-21T20:00:00Z","v":413,"vw":50.61},{"c":50,"h":50,"l":50,"n":3,"o":50,"t":"2026-10-22T08:00:00Z","v":1060,"vw":50},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-10-22T09:30:00Z","v":100,"vw":49.24},{"c":48.89,"h":48.89,"l":48.89,"n":7,"o":48.89,"t":"2026-10-22T13:15:00Z","v":160,"vw":48.89},{"c":48.28,"h":48.9,"l":48.28,"n":205,"o":48.9,"t":"2026-10-22T13:30:00Z","v":16765,"vw":48.608131},{"c":48.35,"h":48.39,"l":48.17,"n":68,"o":48.2,"t":"2026-10-22T13:45:00Z","v":10384,"vw":48.271168},{"c":48.26,"h":48.4,"l":48.26,"n":38,"o":48.33,"t":"2026-10-22T14:00:00Z","v":4802,"vw":48.335791},{"c":48.155,"h":48.3399,"l":48.0901,"n":47,"o":48.3,"t":"2026-10-22T14:15:00Z","v":7145,"vw":48.242594},{"c":47.87,"h":48.13,"l":47.86,"n":89,"o":48.09,"t":"2026-10-22T14:30:00Z","v":4693,"vw":47.96389},{"c":47.845,"h":48,"l":47.8401,"n":25,"o":47.954,"t":"2026-10-22T14:45:00Z","v":1169,"vw":47.940272},{"c":47.765,"h":47.88,"l":47.765,"n":22,"o":47.88,"t":"2026-10-22T15:00:00Z","v":883,"vw":47.853041},{"c":47.74,"h":48,"l":47.74,"n":37,"o":47.81,"t":"2026-10-22T15:15:00Z","v":2317,"vw":47.873688},{"c":47.84,"h":47.86,"l":47.81,"n":10,"o":47.81,"t":"2026-10-22T15:30:00Z","v":679,"vw":47.8344},{"c":47.985,"h":48,"l":47.865,"n":20,"o":47.865,"t":"2026-10-22T15:45:00Z","v":2782,"vw":47.966113},{"c":48.1,"h":48.1,"l":47.98,"n":17,"o":47.98,"t":"2026-10-22T16:00:00Z","v":1507,"vw":47.992657},{"c":48.03,"h":48.03,"l":48.03,"n":5,"o":48.03,"t":"2026-10-22T16:15:00Z","v":143,"vw":48.03},{"c":47.95,"h":48.01,"l":47.95,"n":14,"o":48.01,"t":"2026-10-22T16:30:00Z","v":626,"vw":47.982},{"c":47.78,"h":47.91,"l":47.76,"n":41,"o":47.7601,"t":"2026-10-22T16:45:00Z","v":2795,"vw":47.783887},{"c":47.72,"h":47.87,"l":47.69,"n":45,"o":47.8169,"t":"2026-10-22T17:00:00Z","v":2565,"vw":47.747185},{"c":47.91,"h":47.91,"l":47.735,"n":36,"o":47.8,"t":"2026-10-22T17:15:00Z","v":4121,"vw":47.853161},{"c":47.92,"h":47.92,"l":47.92,"n":5,"o":47.92,"t":"2026-10-22T17:30:00Z","v":203,"vw":47.92},{"c":47.8001,"h":47.86,"l":47.8001,"n":5,"o":47.86,"t":"2026-10-22T17:45:00Z","v":360,"vw":47.817214},{"c":47.82,"h":47.82,"l":47.81,"n":29,"o":47.81,"t":"2026-10-22T18:00:00Z","v":1551,"vw":47.815911},{"c":47.9999,"h":47.9999,"l":47.9999,"n":2,"o":47.9999,"t":"2026-10-22T18:15:00Z","v":848,"vw":47.9999},{"c":47.86,"h":47.92,"l":47.82,"n":21,"o":47.92,"t":"2026-10-22T18:30:00Z","v":3083,"vw":47.850262},{"c":47.76,"h":47.8796,"l":47.76,"n":32,"o":47.8796,"t":"2026-10-22T18:45:00Z","v":4194,"vw":47.819659},{"c":47.79,"h":47.81,"l":47.65,"n":36,"o":47.65,"t":"2026-10-22T19:00:00Z","v":2105,"vw":47.738045},{"c":47.81,"h":47.81,"l":47.7,"n":36,"o":47.75,"t":"2026-10-22T19:15:00Z","v":3701,"vw":47.754969},{"c":47.65,"h":47.7768,"l":47.65,"n":20,"o":47.75,"t":"2026-10-22T19:30:00Z","v":1391,"vw":47.732319},{"c":47.795,"h":47.9517,"l":47.795,"n":41,"o":47.84,"t":"2026-10-22T19:45:00Z","v":2222,"vw":47.87303},{"c":47.92,"h":47.92,"l":47.92,"n":7,"o":47.92,"t":"2026-10-22T20:00:00Z","v":314,"vw":47.92},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-22T20:15:00Z","v":100,"vw":48.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.725,"strike":83.0421475508215,"iv":1.2962505186335045,"gamma":0.009943692411398421,"theta":-0.054014727443167744,"vega":0.02394663879042646,"rho":0.0032105019334235266,"breakevenPct":72.96540894243545},{"delta":0.15,"premium":0.725,"strike":61.855060908878535,"iv":0.7490809327504049,"gamma":0.022816369208156457,"theta":-0.041919948537501694,"vega":0.031817834713242274,"rho":0.005053738087408157,"breakevenPct":29.21755298137216},{"delta":0.2,"premium":0.8133366077410695,"strike":56.46653569035722,"iv":0.5759040273169025,"gamma":0.03566479278884124,"theta":-0.039019237302258813,"vega":0.038194684318229255,"rho":0.006827025535782828,"breakevenPct":18.27353354965577},{"delta":0.25,"premium":0.8939495759828043,"strike":53.62100848034391,"iv":0.4692770845431447,"gamma":0.049708138463769674,"theta":-0.03643139552863466,"vega":0.04333426221287334,"rho":0.008598646960381187,"breakevenPct":12.564439513373358},{"delta":0.3,"premium":1.0195414800858495,"strike":52.054585199141506,"iv":0.4169936131041954,"gamma":0.06111087729906236,"theta":-0.03578293248294789,"vega":0.04743547585152079,"rho":0.010351602529017878,"breakevenPct":9.589359238545018},{"delta":0.35,"premium":1.1380082399384641,"strike":50.91327840041024,"iv":0.37503389357043243,"gamma":0.07238121659136434,"theta":-0.03459119279565008,"vega":0.05050276611273403,"rho":0.012116354758061292,"breakevenPct":7.477362462004342},{"delta":0.4,"premium":1.2702396685692903,"strike":50.031735542871395,"iv":0.3448853476530266,"gamma":0.08205185694719028,"theta":-0.03334486770332375,"vega":0.05272017333982473,"rho":0.0139305641725718,"breakevenPct":5.930157364114572},{"delta":0.45,"premium":1.4442848020434227,"strike":49.38441890166028,"iv":0.32927228607918263,"gamma":0.08775555555555556,"theta":-0.03274597701149425,"vega":0.05378492975734355,"rho":0.015686578740085378,"breakevenPct":4.952929390261618},{"delta":0.5,"premium":1.748300117233294,"strike":48.76670574443142,"iv":0.33594736225087923,"gamma":0.0872039859320047,"theta":-0.0338464243845252,"vega":0.05423669402110199,"rho":0.017375158667108655,"breakevenPct":4.30519484134774},{"delta":0.55,"premium":2.246541617819461,"strike":48.18053927315358,"iv":0.37551359906213366,"gamma":0.0774150058616647,"theta":-0.037480656506447836,"vega":0.0538263774912075,"rho":0.018965026644022626,"breakevenPct":4.123644210144611},{"delta":0.6,"premium":2.4521608040201004,"strike":47.652261306532665,"iv":0.3595679396984925,"gamma":0.07878150753768844,"theta":-0.03543557788944724,"vega":0.052309045226130654,"rho":0.020720707892999967,"breakevenPct":3.457406794451296},{"delta":0.65,"premium":2.527537688442211,"strike":47.14974874371859,"iv":0.3189146733668342,"gamma":0.08511316582914571,"theta":-0.030862713567839196,"vega":0.050298994974874375,"rho":0.022550190424918813,"breakevenPct":2.57544173479414},{"delta":0.7,"premium":2.8280809859154923,"strike":46.58802816901409,"iv":0.30671760563380285,"gamma":0.08242711267605635,"theta":-0.028264084507042254,"vega":0.04710457746478874,"rho":0.024254387719136333,"breakevenPct":2.0361535307238836},{"delta":0.75,"premium":3.224207746478873,"strike":46.001173708920184,"iv":0.306600234741784,"gamma":0.07591302816901407,"theta":-0.026503521126760562,"vega":0.043407394366197186,"rho":0.02590540125148064,"breakevenPct":1.6423321399939348},{"delta":0.8,"premium":3.590319956616052,"strike":45.4587852494577,"iv":0.29317787418655095,"gamma":0.06875596529284164,"theta":-0.022982104121475052,"vega":0.03771724511930585,"rho":0.027580581218198768,"breakevenPct":1.2783506216678768},{"delta":0.85,"premium":3.9802083333333327,"strike":44.899739583333336,"iv":0.27939375,"gamma":0.060684765625000026,"theta":-0.019338281250000006,"vega":0.03165677083333334,"rho":0.029242793373973744,"breakevenPct":0.929068586964002},{"delta":0.9,"premium":4.501041666666667,"strike":44.248697916666664,"iv":0.26376875,"gamma":0.047598828125000006,"theta":-0.015041406250000002,"vega":0.023583854166666668,"rho":0.030833500727099627,"breakevenPct":0.6602097529079815}],"put":[{"delta":0.15,"premium":0.7680722027101777,"strike":40.722888108407105,"iv":0.6652997539486879,"gamma":0.025729229965611798,"theta":-0.03548005056537904,"vega":0.031807215968964256,"rho":-0.006566460539880538,"breakevenPct":17.49986391555455},{"delta":0.2,"premium":0.8725697350774257,"strike":43.300929801032346,"iv":0.5334038454913617,"gamma":0.03853717876317748,"theta":-0.03376973144271837,"vega":0.038166639246846344,"rho":-0.008664274179290339,"breakevenPct":12.392401267902297},{"delta":0.25,"premium":0.9242547383014527,"strike":45.165010529558785,"iv":0.42377570148438526,"gamma":0.054733958618171055,"theta":-0.03003499729706852,"vega":0.04322301285921098,"rho":-0.010743069430705517,"breakevenPct":8.650101607975778},{"delta":0.3,"premium":1.2426150918351875,"strike":45.87247798185597,"iv":0.4448647823149591,"gamma":0.05711040686774589,"theta":-0.03441902367054376,"vega":0.047336654295189434,"rho":-0.01294031594746361,"breakevenPct":7.846659322690921},{"delta":0.35,"premium":1.5036223245097369,"strike":46.67874108169912,"iv":0.43606453138346785,"gamma":0.062127892975823905,"theta":-0.03581383883771782,"vega":0.050400698254424454,"rho":-0.015065289629465345,"breakevenPct":6.720795463164596},{"delta":0.4,"premium":1.8052160953800298,"strike":47.456035767511175,"iv":0.4302368107302533,"gamma":0.06553129657228018,"theta":-0.03669284649776453,"vega":0.05254888226527571,"rho":-0.01723501815400769,"breakevenPct":5.73855116223178},{"delta":0.45,"premium":2.1215042372881356,"strike":48.190677966101696,"iv":0.42542330508474574,"gamma":0.06801059322033899,"theta":-0.036961440677966105,"vega":0.053933474576271186,"rho":-0.019430421932307033,"breakevenPct":4.874718709862559},{"delta":0.5,"premium":2.3863347457627118,"strike":48.89689265536723,"iv":0.40699110169491526,"gamma":0.07175353107344633,"theta":-0.035337146892655366,"vega":0.054427824858757065,"rho":-0.021591288800041995,"breakevenPct":3.9633328317065386},{"delta":0.55,"premium":3.166041275797374,"strike":49.80112570356473,"iv":0.4549311444652909,"gamma":0.06388818011257034,"theta":-0.03910562851782364,"vega":0.05393921200750469,"rho":-0.024094582032048676,"breakevenPct":3.7062060132823573},{"delta":0.6,"premium":3.737540983606557,"strike":50.64590163934426,"iv":0.4627849180327869,"gamma":0.06096032786885246,"theta":-0.038420655737704916,"vega":0.0525727868852459,"rho":-0.026460533156006223,"breakevenPct":3.1419354620324125},{"delta":0.65,"premium":4.444989106753813,"strike":51.61873638344227,"iv":0.4734409586056645,"gamma":0.05722069716775599,"theta":-0.03731437908496732,"vega":0.050476906318082784,"rho":-0.028930331689182718,"breakevenPct":2.5939556541638398},{"delta":0.7,"premium":5.360328638497652,"strike":52.762910798122064,"iv":0.4920518779342723,"gamma":0.051690610328638496,"theta":-0.035979342723004695,"vega":0.04738755868544601,"rho":-0.031554732103970716,"breakevenPct":2.1214491851653614},{"delta":0.75,"premium":6.807954545454544,"strike":54.39772727272727,"iv":0.533825,"gamma":0.04365000000000001,"theta":-0.035221590909090904,"vega":0.04334545454545455,"rho":-0.034587719225273886,"breakevenPct":1.7349313911362274},{"delta":0.8,"premium":9.664383561643838,"strike":57.38356164383562,"iv":0.633886301369863,"gamma":0.03232602739726027,"theta":-0.036523287671232876,"vega":0.038247945205479444,"rho":-0.038723464628203405,"breakevenPct":1.4677305756932004},{"delta":0.85,"premium":16.784415584415576,"strike":64.58441558441558,"iv":0.87078961038961,"gamma":0.019657142857142866,"theta":-0.041525974025974015,"vega":0.031828571428571435,"rho":-0.04624479029662005,"breakevenPct":1.3008465826966809},{"delta":0.9,"premium":37.69863922676063,"strike":85.675665861209,"iv":1.3633770372404297,"gamma":0.009425927442199545,"theta":-0.04624905080835101,"vega":0.02392825450898547,"rho":-0.0647951175709997,"breakevenPct":0.9353156422705708}]},"raw":{"call":[{"delta":0.1,"premium":0.725,"strike":83.0421475508215,"iv":1.2962505186335045,"gamma":0.009943692411398421,"theta":-0.054014727443167744,"vega":0.02394663879042646,"rho":0.0032105019334235266,"breakevenPct":72.96540894243545},{"delta":0.15,"premium":0.725,"strike":61.855060908878535,"iv":0.7490809327504049,"gamma":0.022816369208156457,"theta":-0.041919948537501694,"vega":0.031817834713242274,"rho":0.005053738087408157,"breakevenPct":29.21755298137216},{"delta":0.2,"premium":0.8133366077410695,"strike":56.46653569035722,"iv":0.5759040273169025,"gamma":0.03566479278884124,"theta":-0.039019237302258813,"vega":0.038194684318229255,"rho":0.006827025535782828,"breakevenPct":18.27353354965577},{"delta":0.25,"premium":0.8939495759828043,"strike":53.62100848034391,"iv":0.4692770845431447,"gamma":0.049708138463769674,"theta":-0.03643139552863466,"vega":0.04333426221287334,"rho":0.008598646960381187,"breakevenPct":12.564439513373358},{"delta":0.3,"premium":1.0195414800858495,"strike":52.054585199141506,"iv":0.4169936131041954,"gamma":0.06111087729906236,"theta":-0.03578293248294789,"vega":0.04743547585152079,"rho":0.010351602529017878,"breakevenPct":9.589359238545018},{"delta":0.35,"premium":1.1380082399384641,"strike":50.91327840041024,"iv":0.37503389357043243,"gamma":0.07238121659136434,"theta":-0.03459119279565008,"vega":0.05050276611273403,"rho":0.012116354758061292,"breakevenPct":7.477362462004342},{"delta":0.4,"premium":1.2702396685692903,"strike":50.031735542871395,"iv":0.3448853476530266,"gamma":0.08205185694719028,"theta":-0.03334486770332375,"vega":0.05272017333982473,"rho":0.0139305641725718,"breakevenPct":5.930157364114572},{"delta":0.45,"premium":1.4442848020434227,"strike":49.38441890166028,"iv":0.32927228607918263,"gamma":0.08775555555555556,"theta":-0.03274597701149425,"vega":0.05378492975734355,"rho":0.015686578740085378,"breakevenPct":4.952929390261618},{"delta":0.5,"premium":1.748300117233294,"strike":48.76670574443142,"iv":0.33594736225087923,"gamma":0.0872039859320047,"theta":-0.0338464243845252,"vega":0.05423669402110199,"rho":0.017375158667108655,"breakevenPct":4.30519484134774},{"delta":0.55,"premium":2.246541617819461,"strike":48.18053927315358,"iv":0.37551359906213366,"gamma":0.0774150058616647,"theta":-0.037480656506447836,"vega":0.0538263774912075,"rho":0.018965026644022626,"breakevenPct":4.123644210144611},{"delta":0.6,"premium":2.4521608040201004,"strike":47.652261306532665,"iv":0.3595679396984925,"gamma":0.07878150753768844,"theta":-0.03543557788944724,"vega":0.052309045226130654,"rho":0.020720707892999967,"breakevenPct":3.457406794451296},{"delta":0.65,"premium":2.527537688442211,"strike":47.14974874371859,"iv":0.3189146733668342,"gamma":0.08511316582914571,"theta":-0.030862713567839196,"vega":0.050298994974874375,"rho":0.022550190424918813,"breakevenPct":2.57544173479414},{"delta":0.7,"premium":2.8280809859154923,"strike":46.58802816901409,"iv":0.30671760563380285,"gamma":0.08242711267605635,"theta":-0.028264084507042254,"vega":0.04710457746478874,"rho":0.024254387719136333,"breakevenPct":2.0361535307238836},{"delta":0.75,"premium":3.224207746478873,"strike":46.001173708920184,"iv":0.306600234741784,"gamma":0.07591302816901407,"theta":-0.026503521126760562,"vega":0.043407394366197186,"rho":0.02590540125148064,"breakevenPct":1.6423321399939348},{"delta":0.8,"premium":3.590319956616052,"strike":45.4587852494577,"iv":0.29317787418655095,"gamma":0.06875596529284164,"theta":-0.022982104121475052,"vega":0.03771724511930585,"rho":0.027580581218198768,"breakevenPct":1.2783506216678768},{"delta":0.85,"premium":3.9802083333333327,"strike":44.899739583333336,"iv":0.27939375,"gamma":0.060684765625000026,"theta":-0.019338281250000006,"vega":0.03165677083333334,"rho":0.029242793373973744,"breakevenPct":0.929068586964002},{"delta":0.9,"premium":4.501041666666667,"strike":44.248697916666664,"iv":0.26376875,"gamma":0.047598828125000006,"theta":-0.015041406250000002,"vega":0.023583854166666668,"rho":0.030833500727099627,"breakevenPct":0.6602097529079815}],"put":[{"delta":0.15,"premium":0.7680722027101777,"strike":40.722888108407105,"iv":0.6652997539486879,"gamma":0.025729229965611798,"theta":-0.03548005056537904,"vega":0.031807215968964256,"rho":-0.006566460539880538,"breakevenPct":17.49986391555455},{"delta":0.2,"premium":0.8725697350774257,"strike":43.300929801032346,"iv":0.5334038454913617,"gamma":0.03853717876317748,"theta":-0.03376973144271837,"vega":0.038166639246846344,"rho":-0.008664274179290339,"breakevenPct":12.392401267902297},{"delta":0.25,"premium":0.9242547383014527,"strike":45.165010529558785,"iv":0.42377570148438526,"gamma":0.054733958618171055,"theta":-0.03003499729706852,"vega":0.04322301285921098,"rho":-0.010743069430705517,"breakevenPct":8.650101607975778},{"delta":0.3,"premium":1.2426150918351875,"strike":45.87247798185597,"iv":0.4448647823149591,"gamma":0.05711040686774589,"theta":-0.03441902367054376,"vega":0.047336654295189434,"rho":-0.01294031594746361,"breakevenPct":7.846659322690921},{"delta":0.35,"premium":1.5036223245097369,"strike":46.67874108169912,"iv":0.43606453138346785,"gamma":0.062127892975823905,"theta":-0.03581383883771782,"vega":0.050400698254424454,"rho":-0.015065289629465345,"breakevenPct":6.720795463164596},{"delta":0.4,"premium":1.8052160953800298,"strike":47.456035767511175,"iv":0.4302368107302533,"gamma":0.06553129657228018,"theta":-0.03669284649776453,"vega":0.05254888226527571,"rho":-0.01723501815400769,"breakevenPct":5.73855116223178},{"delta":0.45,"premium":2.1215042372881356,"strike":48.190677966101696,"iv":0.42542330508474574,"gamma":0.06801059322033899,"theta":-0.036961440677966105,"vega":0.053933474576271186,"rho":-0.019430421932307033,"breakevenPct":4.874718709862559},{"delta":0.5,"premium":2.3863347457627118,"strike":48.89689265536723,"iv":0.40699110169491526,"gamma":0.07175353107344633,"theta":-0.035337146892655366,"vega":0.054427824858757065,"rho":-0.021591288800041995,"breakevenPct":3.9633328317065386},{"delta":0.55,"premium":3.166041275797374,"strike":49.80112570356473,"iv":0.4549311444652909,"gamma":0.06388818011257034,"theta":-0.03910562851782364,"vega":0.05393921200750469,"rho":-0.024094582032048676,"breakevenPct":3.7062060132823573},{"delta":0.6,"premium":3.737540983606557,"strike":50.64590163934426,"iv":0.4627849180327869,"gamma":0.06096032786885246,"theta":-0.038420655737704916,"vega":0.0525727868852459,"rho":-0.026460533156006223,"breakevenPct":3.1419354620324125},{"delta":0.65,"premium":4.444989106753813,"strike":51.61873638344227,"iv":0.4734409586056645,"gamma":0.05722069716775599,"theta":-0.03731437908496732,"vega":0.050476906318082784,"rho":-0.028930331689182718,"breakevenPct":2.5939556541638398},{"delta":0.7,"premium":5.360328638497652,"strike":52.762910798122064,"iv":0.4920518779342723,"gamma":0.051690610328638496,"theta":-0.035979342723004695,"vega":0.04738755868544601,"rho":-0.031554732103970716,"breakevenPct":2.1214491851653614},{"delta":0.75,"premium":6.807954545454544,"strike":54.39772727272727,"iv":0.533825,"gamma":0.04365000000000001,"theta":-0.035221590909090904,"vega":0.04334545454545455,"rho":-0.034587719225273886,"breakevenPct":1.7349313911362274},{"delta":0.8,"premium":9.664383561643838,"strike":57.38356164383562,"iv":0.633886301369863,"gamma":0.03232602739726027,"theta":-0.036523287671232876,"vega":0.038247945205479444,"rho":-0.038723464628203405,"breakevenPct":1.4677305756932004},{"delta":0.85,"premium":16.784415584415576,"strike":64.58441558441558,"iv":0.87078961038961,"gamma":0.019657142857142866,"theta":-0.041525974025974015,"vega":0.031828571428571435,"rho":-0.04624479029662005,"breakevenPct":1.3008465826966809},{"delta":0.9,"premium":37.69863922676063,"strike":85.675665861209,"iv":1.3633770372404297,"gamma":0.009425927442199545,"theta":-0.04624905080835101,"vega":0.02392825450898547,"rho":-0.0647951175709997,"breakevenPct":0.9353156422705708}]}},"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"}}