{"symbol":"SBIO","url":"https://intraalpha.com/companies/SBIO","capturedAt":"2026-10-23T02:27:01.267Z","state":"partial","quote":{"symbol":"SBIO","last_price":54.55,"prev_close":54.57,"regular_close":54.55,"change":-0.02,"change_pct":-0.0367,"regular_change":-0.02,"regular_change_pct":-0.0367,"extended_change":0,"extended_change_pct":0,"bid":51.25,"ask":55.95,"bid_size":100,"ask_size":100,"volume":13897,"vwap":54.541443,"open":54.18,"high":55.005,"low":54.11,"close":54.55,"trade_count":211,"last_trade_at":"2026-10-23T00:00:00.177976007Z","last_quote_at":"2026-10-22T20:00:02.487561497Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:19.346530046-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.065Z","bars":[{"c":52,"h":52.22,"l":52,"n":7,"o":52.22,"t":"2026-10-16T13:30:00Z","v":411,"vw":52.134286},{"c":51.46,"h":51.46,"l":51.46,"n":4,"o":51.46,"t":"2026-10-16T13:35:00Z","v":120,"vw":51.46},{"c":50.83,"h":50.93,"l":50.83,"n":15,"o":50.85,"t":"2026-10-16T13:45:00Z","v":1409,"vw":50.879458},{"c":50.8,"h":50.8,"l":50.62,"n":5,"o":50.62,"t":"2026-10-16T13:50:00Z","v":746,"vw":50.748993},{"c":50.7901,"h":50.81,"l":50.7901,"n":2,"o":50.81,"t":"2026-10-16T13:55:00Z","v":707,"vw":50.807185},{"c":50.87,"h":50.87,"l":50.87,"n":4,"o":50.87,"t":"2026-10-16T14:00:00Z","v":425,"vw":50.87},{"c":51.07,"h":51.07,"l":50.91,"n":29,"o":50.91,"t":"2026-10-16T14:05:00Z","v":2953,"vw":51.06386},{"c":51.3499,"h":51.3499,"l":51.215,"n":6,"o":51.215,"t":"2026-10-16T14:10:00Z","v":653,"vw":51.269608},{"c":51.18,"h":51.3401,"l":51.18,"n":10,"o":51.34,"t":"2026-10-16T14:15:00Z","v":596,"vw":51.274386},{"c":51.155,"h":51.155,"l":51.155,"n":1,"o":51.155,"t":"2026-10-16T14:20:00Z","v":195,"vw":51.155},{"c":51.2838,"h":51.2838,"l":51.2838,"n":1,"o":51.2838,"t":"2026-10-16T14:25:00Z","v":175,"vw":51.2838},{"c":51.11,"h":51.11,"l":51.11,"n":1,"o":51.11,"t":"2026-10-16T15:00:00Z","v":100,"vw":51.11},{"c":50.835,"h":50.835,"l":50.835,"n":2,"o":50.835,"t":"2026-10-16T15:10:00Z","v":204,"vw":50.835},{"c":50.41,"h":50.41,"l":50.41,"n":2,"o":50.41,"t":"2026-10-16T15:25:00Z","v":222,"vw":50.41},{"c":50.3,"h":50.3,"l":50.29,"n":9,"o":50.29,"t":"2026-10-16T16:05:00Z","v":864,"vw":50.292882},{"c":50.38,"h":50.38,"l":50.38,"n":1,"o":50.38,"t":"2026-10-16T16:15:00Z","v":252,"vw":50.38},{"c":50.375,"h":50.375,"l":50.32,"n":3,"o":50.32,"t":"2026-10-16T16:20:00Z","v":1012,"vw":50.331},{"c":50.2451,"h":50.3,"l":50.2451,"n":4,"o":50.3,"t":"2026-10-16T16:30:00Z","v":235,"vw":50.275158},{"c":50.18,"h":50.18,"l":50.18,"n":2,"o":50.18,"t":"2026-10-16T16:40:00Z","v":149,"vw":50.18},{"c":50.175,"h":50.175,"l":50.175,"n":1,"o":50.175,"t":"2026-10-16T16:45:00Z","v":296,"vw":50.175},{"c":50.15,"h":50.15,"l":50.15,"n":2,"o":50.15,"t":"2026-10-16T16:50:00Z","v":180,"vw":50.15},{"c":50.17,"h":50.17,"l":50.17,"n":10,"o":50.17,"t":"2026-10-16T17:10:00Z","v":1263,"vw":50.17},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-16T17:30:00Z","v":100,"vw":50.2},{"c":49.96,"h":50,"l":49.96,"n":20,"o":50,"t":"2026-10-16T18:00:00Z","v":1757,"vw":49.962514},{"c":50.02,"h":50.02,"l":50.02,"n":10,"o":50.02,"t":"2026-10-16T18:05:00Z","v":435,"vw":50.02},{"c":50.043,"h":50.043,"l":50.043,"n":2,"o":50.043,"t":"2026-10-16T18:20:00Z","v":122,"vw":50.043},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-16T18:35:00Z","v":544,"vw":50.27},{"c":50.35,"h":50.35,"l":50.35,"n":1,"o":50.35,"t":"2026-10-16T18:40:00Z","v":139,"vw":50.35},{"c":50.27,"h":50.27,"l":50.27,"n":4,"o":50.27,"t":"2026-10-16T18:55:00Z","v":244,"vw":50.27},{"c":50.35,"h":50.35,"l":50.35,"n":2,"o":50.35,"t":"2026-10-16T19:20:00Z","v":170,"vw":50.35},{"c":49.93,"h":49.93,"l":49.93,"n":4,"o":49.93,"t":"2026-10-16T19:50:00Z","v":157,"vw":49.93},{"c":49.99,"h":50.03,"l":49.99,"n":5,"o":50.03,"t":"2026-10-16T19:55:00Z","v":511,"vw":50.004781},{"c":50.12,"h":50.12,"l":50.12,"n":4,"o":50.12,"t":"2026-10-16T20:00:00Z","v":109,"vw":50.12},{"c":50.82,"h":50.82,"l":50.82,"n":9,"o":50.82,"t":"2026-10-19T13:30:00Z","v":1293,"vw":50.82},{"c":51.27,"h":51.27,"l":51.27,"n":2,"o":51.27,"t":"2026-10-19T13:35:00Z","v":179,"vw":51.27},{"c":51.28,"h":51.28,"l":51.18,"n":6,"o":51.18,"t":"2026-10-19T13:40:00Z","v":400,"vw":51.213333},{"c":50.92,"h":50.93,"l":50.92,"n":3,"o":50.93,"t":"2026-10-19T13:45:00Z","v":390,"vw":50.926667},{"c":50.85,"h":50.85,"l":50.8023,"n":3,"o":50.8023,"t":"2026-10-19T13:55:00Z","v":797,"vw":50.81249},{"c":50.91,"h":50.91,"l":50.91,"n":2,"o":50.91,"t":"2026-10-19T14:00:00Z","v":401,"vw":50.91},{"c":51.18,"h":51.18,"l":51,"n":11,"o":51,"t":"2026-10-19T14:05:00Z","v":824,"vw":51.033003},{"c":51.355,"h":51.355,"l":51.355,"n":1,"o":51.355,"t":"2026-10-19T14:10:00Z","v":136,"vw":51.355},{"c":51.3701,"h":51.3701,"l":51.3701,"n":3,"o":51.3701,"t":"2026-10-19T14:15:00Z","v":142,"vw":51.3701},{"c":51.4401,"h":51.4401,"l":51.4401,"n":2,"o":51.4401,"t":"2026-10-19T14:35:00Z","v":250,"vw":51.4401},{"c":51.37,"h":51.43,"l":51.37,"n":3,"o":51.43,"t":"2026-10-19T14:40:00Z","v":267,"vw":51.4},{"c":51.335,"h":51.335,"l":51.335,"n":1,"o":51.335,"t":"2026-10-19T14:45:00Z","v":197,"vw":51.335},{"c":51.4262,"h":51.4262,"l":51.4092,"n":3,"o":51.4092,"t":"2026-10-19T14:55:00Z","v":470,"vw":51.419363},{"c":51.54,"h":51.54,"l":51.52,"n":6,"o":51.52,"t":"2026-10-19T15:10:00Z","v":1692,"vw":51.52285},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-10-19T15:20:00Z","v":179,"vw":51.59},{"c":51.63,"h":51.63,"l":51.63,"n":3,"o":51.63,"t":"2026-10-19T15:30:00Z","v":321,"vw":51.63},{"c":51.71,"h":51.71,"l":51.6319,"n":3,"o":51.6319,"t":"2026-10-19T15:35:00Z","v":502,"vw":51.64752},{"c":51.72,"h":51.72,"l":51.72,"n":2,"o":51.72,"t":"2026-10-19T15:45:00Z","v":324,"vw":51.72},{"c":51.71,"h":51.71,"l":51.68,"n":6,"o":51.68,"t":"2026-10-19T16:10:00Z","v":463,"vw":51.686667},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-19T16:20:00Z","v":268,"vw":51.88},{"c":52.17,"h":52.17,"l":52.07,"n":4,"o":52.07,"t":"2026-10-19T17:10:00Z","v":934,"vw":52.080846},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-19T17:20:00Z","v":124,"vw":52.15},{"c":52.22,"h":52.22,"l":52.22,"n":3,"o":52.22,"t":"2026-10-19T17:25:00Z","v":177,"vw":52.22},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-19T17:50:00Z","v":109,"vw":52},{"c":51.9675,"h":51.9675,"l":51.9675,"n":1,"o":51.9675,"t":"2026-10-19T17:55:00Z","v":222,"vw":51.9675},{"c":52.035,"h":52.035,"l":52.035,"n":2,"o":52.035,"t":"2026-10-19T18:10:00Z","v":436,"vw":52.035},{"c":52,"h":52.1,"l":52,"n":6,"o":52.055,"t":"2026-10-19T18:35:00Z","v":418,"vw":52.052298},{"c":52.0529,"h":52.0529,"l":52.0529,"n":1,"o":52.0529,"t":"2026-10-19T18:50:00Z","v":100,"vw":52.0529},{"c":52.1032,"h":52.1032,"l":52.1032,"n":6,"o":52.1032,"t":"2026-10-19T19:05:00Z","v":966,"vw":52.1032},{"c":52.1101,"h":52.1101,"l":52.1101,"n":1,"o":52.1101,"t":"2026-10-19T19:10:00Z","v":100,"vw":52.1101},{"c":52.25,"h":52.25,"l":52.195,"n":4,"o":52.195,"t":"2026-10-19T19:20:00Z","v":1316,"vw":52.203077},{"c":52.41,"h":52.41,"l":52.4,"n":16,"o":52.405,"t":"2026-10-19T19:30:00Z","v":1500,"vw":52.404201},{"c":52.31,"h":52.31,"l":52.31,"n":1,"o":52.31,"t":"2026-10-19T19:40:00Z","v":200,"vw":52.31},{"c":52.23,"h":52.315,"l":52.23,"n":4,"o":52.315,"t":"2026-10-19T19:45:00Z","v":372,"vw":52.290714},{"c":52.13,"h":52.13,"l":52.13,"n":1,"o":52.13,"t":"2026-10-19T19:50:00Z","v":200,"vw":52.13},{"c":52.22,"h":52.22,"l":52.13,"n":8,"o":52.13,"t":"2026-10-19T19:55:00Z","v":489,"vw":52.190874},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-10-19T20:00:00Z","v":383,"vw":52.11},{"c":52.24,"h":52.24,"l":52.24,"n":4,"o":52.24,"t":"2026-10-20T13:30:00Z","v":131,"vw":52.24},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-10-20T13:35:00Z","v":100,"vw":52.41},{"c":52.7987,"h":52.7987,"l":52.64,"n":9,"o":52.64,"t":"2026-10-20T13:40:00Z","v":794,"vw":52.713834},{"c":53.2987,"h":53.2987,"l":53.2987,"n":1,"o":53.2987,"t":"2026-10-20T13:55:00Z","v":169,"vw":53.2987},{"c":53.675,"h":53.675,"l":53.675,"n":1,"o":53.675,"t":"2026-10-20T14:05:00Z","v":174,"vw":53.675},{"c":54.01,"h":54.01,"l":54,"n":5,"o":54,"t":"2026-10-20T14:15:00Z","v":677,"vw":54.008333},{"c":53.91,"h":53.99,"l":53.89,"n":16,"o":53.93,"t":"2026-10-20T14:20:00Z","v":3459,"vw":53.919442},{"c":54.3,"h":54.38,"l":54.3,"n":10,"o":54.37,"t":"2026-10-20T14:35:00Z","v":840,"vw":54.354286},{"c":54.74,"h":54.74,"l":54.68,"n":13,"o":54.68,"t":"2026-10-20T14:45:00Z","v":795,"vw":54.698466},{"c":54.55,"h":54.59,"l":54.55,"n":5,"o":54.59,"t":"2026-10-20T14:50:00Z","v":994,"vw":54.58546},{"c":54.68,"h":54.68,"l":54.68,"n":2,"o":54.68,"t":"2026-10-20T14:55:00Z","v":1320,"vw":54.68},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-20T15:00:00Z","v":754,"vw":54.81},{"c":54.83,"h":54.83,"l":54.83,"n":6,"o":54.83,"t":"2026-10-20T15:05:00Z","v":539,"vw":54.83},{"c":54.64,"h":54.64,"l":54.53,"n":13,"o":54.53,"t":"2026-10-20T15:15:00Z","v":1403,"vw":54.60413},{"c":54.575,"h":54.575,"l":54.575,"n":1,"o":54.575,"t":"2026-10-20T15:20:00Z","v":500,"vw":54.575},{"c":54.2314,"h":54.2876,"l":54.2314,"n":6,"o":54.2876,"t":"2026-10-20T16:15:00Z","v":580,"vw":54.247487},{"c":54.505,"h":54.505,"l":54.505,"n":3,"o":54.505,"t":"2026-10-20T16:25:00Z","v":102,"vw":54.505},{"c":54.565,"h":54.615,"l":54.565,"n":3,"o":54.615,"t":"2026-10-20T16:30:00Z","v":471,"vw":54.585494},{"c":54.4701,"h":54.59,"l":54.4701,"n":2,"o":54.59,"t":"2026-10-20T16:55:00Z","v":437,"vw":54.530462},{"c":54.7088,"h":54.7088,"l":54.7088,"n":2,"o":54.7088,"t":"2026-10-20T17:20:00Z","v":316,"vw":54.7088},{"c":54.9,"h":54.9,"l":54.9,"n":2,"o":54.9,"t":"2026-10-20T18:35:00Z","v":513,"vw":54.9},{"c":54.955,"h":54.955,"l":54.955,"n":2,"o":54.955,"t":"2026-10-20T18:55:00Z","v":341,"vw":54.955},{"c":55.06,"h":55.06,"l":55.06,"n":4,"o":55.06,"t":"2026-10-20T19:15:00Z","v":3534,"vw":55.06},{"c":54.8554,"h":54.8554,"l":54.8554,"n":1,"o":54.8554,"t":"2026-10-20T19:45:00Z","v":190,"vw":54.8554},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-20T19:50:00Z","v":100,"vw":54.75},{"c":54.81,"h":54.81,"l":54.71,"n":6,"o":54.71,"t":"2026-10-20T19:55:00Z","v":309,"vw":54.745336},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-20T20:00:00Z","v":166,"vw":54.81},{"c":54.84,"h":54.84,"l":54.84,"n":3,"o":54.84,"t":"2026-10-21T13:30:00Z","v":1604,"vw":54.84},{"c":55.5335,"h":55.56,"l":55.5335,"n":8,"o":55.55,"t":"2026-10-21T13:45:00Z","v":813,"vw":55.552817},{"c":55.45,"h":55.51,"l":55.45,"n":5,"o":55.51,"t":"2026-10-21T13:50:00Z","v":401,"vw":55.465},{"c":55.26,"h":55.36,"l":55.26,"n":13,"o":55.32,"t":"2026-10-21T13:55:00Z","v":2492,"vw":55.32638},{"c":55.39,"h":55.39,"l":55.25,"n":9,"o":55.25,"t":"2026-10-21T14:00:00Z","v":2057,"vw":55.359215},{"c":55.19,"h":55.19,"l":55.19,"n":6,"o":55.19,"t":"2026-10-21T14:10:00Z","v":651,"vw":55.19},{"c":55.44,"h":55.57,"l":55.44,"n":4,"o":55.505,"t":"2026-10-21T14:30:00Z","v":905,"vw":55.533889},{"c":55.28,"h":55.28,"l":55.265,"n":3,"o":55.265,"t":"2026-10-21T15:05:00Z","v":604,"vw":55.2675},{"c":55.36,"h":55.45,"l":55.36,"n":2,"o":55.45,"t":"2026-10-21T15:30:00Z","v":200,"vw":55.405},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-21T15:50:00Z","v":129,"vw":55.25},{"c":54.9541,"h":54.9541,"l":54.9541,"n":3,"o":54.9541,"t":"2026-10-21T16:15:00Z","v":786,"vw":54.9541},{"c":54.98,"h":55.07,"l":54.98,"n":3,"o":55.07,"t":"2026-10-21T16:40:00Z","v":278,"vw":55.016735},{"c":55.13,"h":55.13,"l":55.13,"n":1,"o":55.13,"t":"2026-10-21T17:20:00Z","v":100,"vw":55.13},{"c":55.1638,"h":55.1638,"l":55.1638,"n":2,"o":55.1638,"t":"2026-10-21T17:35:00Z","v":179,"vw":55.1638},{"c":55.125,"h":55.125,"l":55.125,"n":2,"o":55.125,"t":"2026-10-21T17:50:00Z","v":281,"vw":55.125},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-21T18:25:00Z","v":192,"vw":55},{"c":54.9601,"h":54.9601,"l":54.9601,"n":1,"o":54.9601,"t":"2026-10-21T18:30:00Z","v":344,"vw":54.9601},{"c":54.9601,"h":54.9601,"l":54.9601,"n":2,"o":54.9601,"t":"2026-10-21T18:40:00Z","v":163,"vw":54.9601},{"c":54.89,"h":54.96,"l":54.89,"n":2,"o":54.96,"t":"2026-10-21T18:45:00Z","v":200,"vw":54.925},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-21T18:50:00Z","v":112,"vw":54.81},{"c":54.86,"h":54.87,"l":54.72,"n":9,"o":54.72,"t":"2026-10-21T19:25:00Z","v":1134,"vw":54.837335},{"c":54.845,"h":54.845,"l":54.83,"n":4,"o":54.83,"t":"2026-10-21T19:30:00Z","v":316,"vw":54.835291},{"c":54.84,"h":54.84,"l":54.7908,"n":2,"o":54.7908,"t":"2026-10-21T19:35:00Z","v":1125,"vw":54.807156},{"c":54.79,"h":54.82,"l":54.79,"n":2,"o":54.82,"t":"2026-10-21T19:40:00Z","v":200,"vw":54.805},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-10-21T19:45:00Z","v":100,"vw":54.68},{"c":54.72,"h":54.72,"l":54.72,"n":6,"o":54.72,"t":"2026-10-21T19:50:00Z","v":403,"vw":54.72},{"c":54.6,"h":54.68,"l":54.59,"n":18,"o":54.59,"t":"2026-10-21T19:55:00Z","v":1537,"vw":54.607719},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-21T20:00:00Z","v":266,"vw":54.57},{"c":54.18,"h":54.18,"l":54.18,"n":4,"o":54.18,"t":"2026-10-22T13:30:00Z","v":162,"vw":54.18},{"c":54.9822,"h":54.9822,"l":54.765,"n":6,"o":54.765,"t":"2026-10-22T13:40:00Z","v":969,"vw":54.86823},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-22T13:45:00Z","v":350,"vw":54.95},{"c":55.005,"h":55.005,"l":55.005,"n":1,"o":55.005,"t":"2026-10-22T14:05:00Z","v":130,"vw":55.005},{"c":54.9063,"h":54.9063,"l":54.9063,"n":4,"o":54.9063,"t":"2026-10-22T14:10:00Z","v":214,"vw":54.9063},{"c":54.7199,"h":54.8,"l":54.7199,"n":6,"o":54.8,"t":"2026-10-22T14:20:00Z","v":600,"vw":54.785619},{"c":54.64,"h":54.64,"l":54.64,"n":2,"o":54.64,"t":"2026-10-22T15:00:00Z","v":164,"vw":54.64},{"c":54.49,"h":54.5566,"l":54.49,"n":3,"o":54.5566,"t":"2026-10-22T15:10:00Z","v":1285,"vw":54.509772},{"c":54.6,"h":54.6,"l":54.58,"n":3,"o":54.58,"t":"2026-10-22T15:15:00Z","v":1247,"vw":54.592648},{"c":54.7491,"h":54.8052,"l":54.7491,"n":2,"o":54.8052,"t":"2026-10-22T15:20:00Z","v":327,"vw":54.770888},{"c":54.64,"h":54.64,"l":54.64,"n":2,"o":54.64,"t":"2026-10-22T15:30:00Z","v":311,"vw":54.64},{"c":54.615,"h":54.615,"l":54.615,"n":1,"o":54.615,"t":"2026-10-22T15:40:00Z","v":169,"vw":54.615},{"c":54.625,"h":54.625,"l":54.625,"n":1,"o":54.625,"t":"2026-10-22T15:50:00Z","v":183,"vw":54.625},{"c":54.79,"h":54.81,"l":54.79,"n":2,"o":54.81,"t":"2026-10-22T15:55:00Z","v":287,"vw":54.797247},{"c":54.66,"h":54.73,"l":54.66,"n":5,"o":54.73,"t":"2026-10-22T16:05:00Z","v":332,"vw":54.706667},{"c":54.7754,"h":54.7754,"l":54.7754,"n":2,"o":54.7754,"t":"2026-10-22T16:20:00Z","v":465,"vw":54.7754},{"c":54.29,"h":54.29,"l":54.29,"n":1,"o":54.29,"t":"2026-10-22T16:40:00Z","v":150,"vw":54.29},{"c":54.135,"h":54.26,"l":54.135,"n":4,"o":54.26,"t":"2026-10-22T16:45:00Z","v":629,"vw":54.155358},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-22T17:05:00Z","v":200,"vw":54.11},{"c":54.18,"h":54.1801,"l":54.18,"n":2,"o":54.1801,"t":"2026-10-22T17:10:00Z","v":513,"vw":54.180034},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-22T17:25:00Z","v":100,"vw":54.3},{"c":54.2598,"h":54.2598,"l":54.2598,"n":1,"o":54.2598,"t":"2026-10-22T17:30:00Z","v":300,"vw":54.2598},{"c":54.33,"h":54.33,"l":54.33,"n":1,"o":54.33,"t":"2026-10-22T17:35:00Z","v":100,"vw":54.33},{"c":54.4538,"h":54.51,"l":54.4538,"n":2,"o":54.51,"t":"2026-10-22T17:40:00Z","v":337,"vw":54.480816},{"c":54.4513,"h":54.4513,"l":54.45,"n":4,"o":54.45,"t":"2026-10-22T17:45:00Z","v":300,"vw":54.45065},{"c":54.375,"h":54.375,"l":54.375,"n":1,"o":54.375,"t":"2026-10-22T17:55:00Z","v":500,"vw":54.375},{"c":54.32,"h":54.32,"l":54.32,"n":1,"o":54.32,"t":"2026-10-22T18:00:00Z","v":100,"vw":54.32},{"c":54.3672,"h":54.3672,"l":54.3672,"n":1,"o":54.3672,"t":"2026-10-22T18:55:00Z","v":100,"vw":54.3672},{"c":54.265,"h":54.265,"l":54.26,"n":3,"o":54.26,"t":"2026-10-22T19:00:00Z","v":380,"vw":54.263307},{"c":54.4,"h":54.45,"l":54.4,"n":3,"o":54.45,"t":"2026-10-22T19:20:00Z","v":201,"vw":54.425},{"c":54.47,"h":54.47,"l":54.47,"n":1,"o":54.47,"t":"2026-10-22T19:25:00Z","v":175,"vw":54.47},{"c":54.43,"h":54.43,"l":54.43,"n":2,"o":54.43,"t":"2026-10-22T19:30:00Z","v":693,"vw":54.43},{"c":54.38,"h":54.38,"l":54.38,"n":1,"o":54.38,"t":"2026-10-22T19:35:00Z","v":100,"vw":54.38},{"c":54.55,"h":54.55,"l":54.55,"n":7,"o":54.55,"t":"2026-10-22T19:55:00Z","v":216,"vw":54.55}],"history":[{"c":39.29,"h":39.84,"l":39.095,"n":116,"o":39.84,"t":"2024-10-21T04:00:00Z","v":5373,"vw":39.341672},{"c":39.335,"h":39.49,"l":39.12,"n":153,"o":39.1258,"t":"2024-10-22T04:00:00Z","v":27461,"vw":39.380917},{"c":38.67,"h":39.1553,"l":38.33,"n":117,"o":39.06,"t":"2024-10-23T04:00:00Z","v":10041,"vw":38.559826},{"c":38.48,"h":39.0259,"l":38.48,"n":109,"o":38.85,"t":"2024-10-24T04:00:00Z","v":22146,"vw":38.741454},{"c":38.355,"h":39.012,"l":38.355,"n":69,"o":38.73,"t":"2024-10-25T04:00:00Z","v":2764,"vw":38.747755},{"c":39.0256,"h":39.34,"l":38.34,"n":127,"o":38.34,"t":"2024-10-28T04:00:00Z","v":3896,"vw":39.012184},{"c":38.9336,"h":38.9336,"l":38.4414,"n":88,"o":38.83,"t":"2024-10-29T04:00:00Z","v":4271,"vw":38.791796},{"c":38.4,"h":38.979,"l":38.4,"n":72,"o":38.75,"t":"2024-10-30T04:00:00Z","v":6004,"vw":38.661288},{"c":37.75,"h":38.2,"l":37.75,"n":68,"o":38.2,"t":"2024-10-31T04:00:00Z","v":2641,"vw":37.869776},{"c":38.2607,"h":38.2607,"l":37.93,"n":76,"o":38.01,"t":"2024-11-01T04:00:00Z","v":6831,"vw":38.058864},{"c":38.54,"h":39.089,"l":38.25,"n":91,"o":38.25,"t":"2024-11-04T05:00:00Z","v":4131,"vw":38.80263},{"c":39.37,"h":39.41,"l":38.28,"n":160,"o":38.58,"t":"2024-11-05T05:00:00Z","v":11080,"vw":38.841453},{"c":40.9392,"h":41.1347,"l":40.2327,"n":159,"o":40.88,"t":"2024-11-06T05:00:00Z","v":10864,"vw":40.7039},{"c":41.223,"h":41.42,"l":41.0675,"n":156,"o":41.14,"t":"2024-11-07T05:00:00Z","v":8246,"vw":41.229285},{"c":42.065,"h":42.065,"l":41.17,"n":102,"o":41.17,"t":"2024-11-08T05:00:00Z","v":4616,"vw":41.766608},{"c":42.43,"h":42.73,"l":42.3186,"n":179,"o":42.71,"t":"2024-11-11T05:00:00Z","v":9428,"vw":42.535854},{"c":40.761,"h":42.17,"l":40.6901,"n":125,"o":42,"t":"2024-11-12T05:00:00Z","v":9751,"vw":41.330672},{"c":40.2291,"h":41.3065,"l":40.2291,"n":165,"o":41.16,"t":"2024-11-13T05:00:00Z","v":24797,"vw":41.154007},{"c":39.0503,"h":40.2683,"l":39.0503,"n":110,"o":40.17,"t":"2024-11-14T05:00:00Z","v":6958,"vw":39.868348},{"c":36.9794,"h":38.6,"l":36.9794,"n":214,"o":38.6,"t":"2024-11-15T05:00:00Z","v":19003,"vw":37.458946},{"c":36.42,"h":37.13,"l":36.28,"n":219,"o":37.13,"t":"2024-11-18T05:00:00Z","v":16623,"vw":36.64732},{"c":36.8935,"h":36.8935,"l":36.12,"n":127,"o":36.12,"t":"2024-11-19T05:00:00Z","v":6458,"vw":36.633034},{"c":37.1624,"h":37.25,"l":36.565,"n":192,"o":36.73,"t":"2024-11-20T05:00:00Z","v":15906,"vw":36.835639},{"c":37.2012,"h":37.46,"l":36.755,"n":147,"o":37.3,"t":"2024-11-21T05:00:00Z","v":15730,"vw":37.402417},{"c":38.2699,"h":38.3699,"l":37.7949,"n":133,"o":37.805,"t":"2024-11-22T05:00:00Z","v":6110,"vw":38.173204},{"c":38.6531,"h":39.18,"l":38.6531,"n":125,"o":38.75,"t":"2024-11-25T05:00:00Z","v":48818,"vw":38.882093},{"c":38.8389,"h":38.8582,"l":38.315,"n":166,"o":38.59,"t":"2024-11-26T05:00:00Z","v":8212,"vw":38.552207},{"c":39.1462,"h":39.1928,"l":38.87,"n":139,"o":39.05,"t":"2024-11-27T05:00:00Z","v":15784,"vw":39.040978},{"c":38.86,"h":39.06,"l":38.755,"n":109,"o":39.06,"t":"2024-11-29T05:00:00Z","v":3907,"vw":38.854023},{"c":39.11,"h":39.18,"l":38.82,"n":95,"o":39.1,"t":"2024-12-02T05:00:00Z","v":38485,"vw":38.967852},{"c":38.2038,"h":39.05,"l":38.175,"n":244,"o":39.05,"t":"2024-12-03T05:00:00Z","v":6493,"vw":38.651127},{"c":38.5482,"h":39.038,"l":38.24,"n":113,"o":38.25,"t":"2024-12-04T05:00:00Z","v":9446,"vw":38.692028},{"c":37.81,"h":38.4,"l":37.7285,"n":79,"o":38.4,"t":"2024-12-05T05:00:00Z","v":4021,"vw":37.889903},{"c":38.5636,"h":38.6647,"l":38.25,"n":179,"o":38.25,"t":"2024-12-06T05:00:00Z","v":5995,"vw":38.560935},{"c":37.92,"h":38.815,"l":37.91,"n":282,"o":38.72,"t":"2024-12-09T05:00:00Z","v":29943,"vw":38.055721},{"c":38.09,"h":38.1935,"l":37.9205,"n":68,"o":38.1,"t":"2024-12-10T05:00:00Z","v":4386,"vw":38.064081},{"c":37.79,"h":38.22,"l":37.59,"n":109,"o":38.22,"t":"2024-12-11T05:00:00Z","v":8056,"vw":37.793697},{"c":35.81,"h":37.22,"l":35.81,"n":197,"o":37.22,"t":"2024-12-12T05:00:00Z","v":31946,"vw":36.541755},{"c":35.3002,"h":35.835,"l":35.02,"n":148,"o":35.8,"t":"2024-12-13T05:00:00Z","v":28818,"vw":35.14657},{"c":36.1182,"h":36.34,"l":35.35,"n":146,"o":35.35,"t":"2024-12-16T05:00:00Z","v":26248,"vw":36.240042},{"c":36.1492,"h":36.1543,"l":35.75,"n":113,"o":35.79,"t":"2024-12-17T05:00:00Z","v":4540,"vw":35.933536},{"c":34.4066,"h":36.19,"l":33.92,"n":182,"o":36.19,"t":"2024-12-18T05:00:00Z","v":16709,"vw":35.059518},{"c":33.3126,"h":33.48,"l":32.8215,"n":136,"o":33.48,"t":"2024-12-19T05:00:00Z","v":12591,"vw":33.146027},{"c":33.82,"h":34.2699,"l":33.22,"n":75,"o":33.22,"t":"2024-12-20T05:00:00Z","v":4368,"vw":33.835893},{"c":33.81,"h":33.88,"l":33.33,"n":122,"o":33.58,"t":"2024-12-23T05:00:00Z","v":9044,"vw":33.56916},{"c":33.77,"h":33.94,"l":33.4309,"n":128,"o":33.94,"t":"2024-12-24T05:00:00Z","v":7540,"vw":33.719443},{"c":34.41,"h":34.42,"l":33.65,"n":124,"o":33.68,"t":"2024-12-26T05:00:00Z","v":11810,"vw":33.90605},{"c":33.7161,"h":34.2,"l":33.49,"n":135,"o":34.09,"t":"2024-12-27T05:00:00Z","v":6122,"vw":33.65969},{"c":33.075,"h":33.44,"l":32.84,"n":218,"o":33.44,"t":"2024-12-30T05:00:00Z","v":17315,"vw":32.940481},{"c":33.03,"h":33.3809,"l":32.75,"n":162,"o":33.27,"t":"2024-12-31T05:00:00Z","v":21387,"vw":33.014443},{"c":33.3265,"h":33.7594,"l":33.18,"n":107,"o":33.18,"t":"2025-01-02T05:00:00Z","v":5409,"vw":33.467399},{"c":33.8096,"h":33.9196,"l":33.51,"n":197,"o":33.51,"t":"2025-01-03T05:00:00Z","v":19333,"vw":33.77538},{"c":33.355,"h":33.94,"l":33.32,"n":121,"o":33.94,"t":"2025-01-06T05:00:00Z","v":12641,"vw":33.776646},{"c":33.4803,"h":34.0298,"l":33.4803,"n":71,"o":33.5,"t":"2025-01-07T05:00:00Z","v":3289,"vw":33.773395},{"c":32.85,"h":33.44,"l":32.82,"n":148,"o":33.44,"t":"2025-01-08T05:00:00Z","v":14141,"vw":33.160816},{"c":31.3808,"h":32.41,"l":31.25,"n":207,"o":32.41,"t":"2025-01-10T05:00:00Z","v":9320,"vw":31.58408},{"c":30.86,"h":30.95,"l":30.19,"n":262,"o":30.95,"t":"2025-01-13T05:00:00Z","v":21707,"vw":30.669382},{"c":30.1652,"h":31.19,"l":30.07,"n":158,"o":31.19,"t":"2025-01-14T05:00:00Z","v":14072,"vw":30.246173},{"c":30.9771,"h":31.2093,"l":30.59,"n":121,"o":30.88,"t":"2025-01-15T05:00:00Z","v":11665,"vw":31.02741},{"c":30.805,"h":31.05,"l":30.702,"n":196,"o":31.05,"t":"2025-01-16T05:00:00Z","v":27065,"vw":30.78576},{"c":30.96,"h":31.08,"l":30.7537,"n":99,"o":31.08,"t":"2025-01-17T05:00:00Z","v":5283,"vw":30.973338},{"c":31.8359,"h":31.92,"l":31.24,"n":115,"o":31.24,"t":"2025-01-21T05:00:00Z","v":8143,"vw":31.513533},{"c":32.0537,"h":32.0537,"l":31.7,"n":169,"o":31.78,"t":"2025-01-22T05:00:00Z","v":22792,"vw":31.803694},{"c":32.5229,"h":32.6005,"l":31.79,"n":115,"o":31.82,"t":"2025-01-23T05:00:00Z","v":4988,"vw":32.142411},{"c":32.3297,"h":32.6158,"l":32.26,"n":108,"o":32.28,"t":"2025-01-24T05:00:00Z","v":7088,"vw":32.472144},{"c":32.7006,"h":33.3496,"l":32.34,"n":122,"o":32.34,"t":"2025-01-27T05:00:00Z","v":11603,"vw":33.048828},{"c":32.7781,"h":32.9,"l":32.55,"n":130,"o":32.78,"t":"2025-01-28T05:00:00Z","v":7724,"vw":32.795567},{"c":33.0259,"h":33.1699,"l":32.61,"n":149,"o":32.61,"t":"2025-01-29T05:00:00Z","v":9321,"vw":32.916042},{"c":33.27,"h":33.5,"l":33.0382,"n":94,"o":33.2,"t":"2025-01-30T05:00:00Z","v":8345,"vw":33.224381},{"c":33.0152,"h":33.72,"l":32.89,"n":83,"o":33.36,"t":"2025-01-31T05:00:00Z","v":7586,"vw":33.533292},{"c":32.5165,"h":32.8409,"l":32.07,"n":165,"o":32.07,"t":"2025-02-03T05:00:00Z","v":6188,"vw":32.576426},{"c":33.1524,"h":33.1524,"l":32.53,"n":155,"o":32.53,"t":"2025-02-04T05:00:00Z","v":10072,"vw":32.893989},{"c":33.8255,"h":33.8255,"l":33.5285,"n":81,"o":33.555,"t":"2025-02-05T05:00:00Z","v":7095,"vw":33.691987},{"c":33.4211,"h":33.92,"l":33.4211,"n":69,"o":33.92,"t":"2025-02-06T05:00:00Z","v":3402,"vw":33.681191},{"c":32.5016,"h":33.4271,"l":32.5016,"n":82,"o":33.36,"t":"2025-02-07T05:00:00Z","v":7100,"vw":32.80454},{"c":32.188,"h":32.84,"l":32.188,"n":103,"o":32.84,"t":"2025-02-10T05:00:00Z","v":6095,"vw":32.315308},{"c":31.69,"h":31.88,"l":31.53,"n":110,"o":31.88,"t":"2025-02-11T05:00:00Z","v":9960,"vw":31.639463},{"c":32.0801,"h":32.0801,"l":31.37,"n":88,"o":31.64,"t":"2025-02-12T05:00:00Z","v":6024,"vw":31.621744},{"c":32.5215,"h":32.55,"l":32.03,"n":116,"o":32.19,"t":"2025-02-13T05:00:00Z","v":14597,"vw":32.433574},{"c":32.5801,"h":32.98,"l":32.28,"n":126,"o":32.62,"t":"2025-02-14T05:00:00Z","v":9396,"vw":32.617089},{"c":32.43,"h":33.01,"l":32.43,"n":141,"o":32.64,"t":"2025-02-18T05:00:00Z","v":8373,"vw":32.611683},{"c":32.57,"h":32.6515,"l":32.23,"n":125,"o":32.23,"t":"2025-02-19T05:00:00Z","v":34284,"vw":32.576129},{"c":32.6,"h":32.72,"l":32.2401,"n":125,"o":32.51,"t":"2025-02-20T05:00:00Z","v":19779,"vw":32.608195},{"c":32.6834,"h":33,"l":32.6061,"n":116,"o":33,"t":"2025-02-21T05:00:00Z","v":12505,"vw":32.94976},{"c":31.6588,"h":32.41,"l":31.6588,"n":125,"o":32.41,"t":"2025-02-24T05:00:00Z","v":6806,"vw":31.978087},{"c":30.85,"h":31.7,"l":30.6625,"n":204,"o":31.7,"t":"2025-02-25T05:00:00Z","v":11485,"vw":30.930343},{"c":31.0605,"h":31.5,"l":30.89,"n":179,"o":30.99,"t":"2025-02-26T05:00:00Z","v":17466,"vw":31.144263},{"c":30.8588,"h":31.58,"l":30.8588,"n":161,"o":31.15,"t":"2025-02-27T05:00:00Z","v":9797,"vw":31.29619},{"c":31.32,"h":31.32,"l":30.66,"n":74,"o":30.66,"t":"2025-02-28T05:00:00Z","v":5388,"vw":30.977225},{"c":29.98,"h":31.51,"l":29.86,"n":227,"o":31.51,"t":"2025-03-03T05:00:00Z","v":19325,"vw":30.334869},{"c":30.2626,"h":30.4407,"l":29.3,"n":198,"o":29.6,"t":"2025-03-04T05:00:00Z","v":23503,"vw":29.844652},{"c":30.83,"h":30.83,"l":30.3699,"n":87,"o":30.58,"t":"2025-03-05T05:00:00Z","v":5603,"vw":30.557876},{"c":30.7329,"h":30.96,"l":30.3178,"n":166,"o":30.39,"t":"2025-03-06T05:00:00Z","v":11626,"vw":30.747408},{"c":30.5894,"h":31.0149,"l":30.28,"n":157,"o":30.72,"t":"2025-03-07T05:00:00Z","v":16871,"vw":30.7113},{"c":30.14,"h":30.56,"l":29.85,"n":208,"o":30.26,"t":"2025-03-10T04:00:00Z","v":36777,"vw":30.267325},{"c":30.5703,"h":30.5703,"l":29.6695,"n":139,"o":30.04,"t":"2025-03-11T04:00:00Z","v":8856,"vw":30.160148},{"c":30.97,"h":31.1096,"l":30.8,"n":108,"o":30.84,"t":"2025-03-12T04:00:00Z","v":11167,"vw":30.988087},{"c":30.47,"h":31.3217,"l":30.46,"n":81,"o":31.3217,"t":"2025-03-13T04:00:00Z","v":5108,"vw":30.609655},{"c":30.58,"h":30.9974,"l":30.56,"n":96,"o":30.78,"t":"2025-03-14T04:00:00Z","v":8251,"vw":30.747985},{"c":31.1446,"h":31.1446,"l":30.55,"n":102,"o":30.55,"t":"2025-03-17T04:00:00Z","v":5569,"vw":31.000278},{"c":30.4705,"h":30.7878,"l":30.4705,"n":86,"o":30.5,"t":"2025-03-18T04:00:00Z","v":4966,"vw":30.606989},{"c":30.92,"h":30.9869,"l":30.36,"n":133,"o":30.36,"t":"2025-03-19T04:00:00Z","v":19831,"vw":30.663033},{"c":30.82,"h":31.22,"l":30.65,"n":94,"o":30.65,"t":"2025-03-20T04:00:00Z","v":3432,"vw":30.806751},{"c":30.55,"h":30.8994,"l":30.55,"n":126,"o":30.63,"t":"2025-03-21T04:00:00Z","v":7634,"vw":30.666765},{"c":31.05,"h":31.06,"l":30.7796,"n":119,"o":30.81,"t":"2025-03-24T04:00:00Z","v":5823,"vw":30.908288},{"c":30.2697,"h":31,"l":30.14,"n":96,"o":31,"t":"2025-03-25T04:00:00Z","v":6975,"vw":30.485128},{"c":29.6813,"h":29.76,"l":29.54,"n":112,"o":29.76,"t":"2025-03-26T04:00:00Z","v":13244,"vw":29.596495},{"c":29.9,"h":30.06,"l":29.7,"n":108,"o":29.7,"t":"2025-03-27T04:00:00Z","v":8471,"vw":29.928231},{"c":29.6102,"h":30.18,"l":29.51,"n":105,"o":29.91,"t":"2025-03-28T04:00:00Z","v":4987,"vw":29.717998},{"c":28.5186,"h":28.8,"l":27.92,"n":323,"o":28.8,"t":"2025-03-31T04:00:00Z","v":42347,"vw":28.303276},{"c":27,"h":28.44,"l":27,"n":175,"o":28.44,"t":"2025-04-01T04:00:00Z","v":10670,"vw":27.383202},{"c":27.78,"h":27.86,"l":26.6,"n":119,"o":26.6,"t":"2025-04-02T04:00:00Z","v":35241,"vw":27.509401},{"c":26.61,"h":26.85,"l":26.36,"n":152,"o":26.62,"t":"2025-04-03T04:00:00Z","v":16619,"vw":26.659543},{"c":25.07,"h":25.831,"l":24.8859,"n":176,"o":25.73,"t":"2025-04-04T04:00:00Z","v":15721,"vw":25.214914},{"c":24.71,"h":24.88,"l":23.43,"n":222,"o":23.84,"t":"2025-04-07T04:00:00Z","v":49411,"vw":24.141676},{"c":23.59,"h":25.69,"l":23.35,"n":158,"o":25.69,"t":"2025-04-08T04:00:00Z","v":22570,"vw":23.951719},{"c":25.28,"h":25.4,"l":22.33,"n":185,"o":23.25,"t":"2025-04-09T04:00:00Z","v":16406,"vw":23.651371},{"c":24.0387,"h":24.55,"l":23.32,"n":136,"o":24.55,"t":"2025-04-10T04:00:00Z","v":21314,"vw":23.884002},{"c":25.26,"h":25.31,"l":24.08,"n":105,"o":24.08,"t":"2025-04-11T04:00:00Z","v":15289,"vw":24.568253},{"c":26.1829,"h":26.29,"l":25.5831,"n":110,"o":25.8,"t":"2025-04-14T04:00:00Z","v":10800,"vw":25.849724},{"c":26.3886,"h":26.53,"l":26.03,"n":162,"o":26.03,"t":"2025-04-15T04:00:00Z","v":17240,"vw":26.278861},{"c":25.95,"h":26.17,"l":25.604,"n":112,"o":26.17,"t":"2025-04-16T04:00:00Z","v":12388,"vw":25.922968},{"c":26.48,"h":26.5,"l":25.95,"n":133,"o":26.1138,"t":"2025-04-17T04:00:00Z","v":11177,"vw":26.329825},{"c":26.85,"h":27.24,"l":26.285,"n":205,"o":26.29,"t":"2025-04-21T04:00:00Z","v":18743,"vw":26.883854},{"c":27.57,"h":27.61,"l":27.1451,"n":237,"o":27.21,"t":"2025-04-22T04:00:00Z","v":69713,"vw":27.264027},{"c":28.02,"h":28.76,"l":28.02,"n":207,"o":28.35,"t":"2025-04-23T04:00:00Z","v":21910,"vw":28.340691},{"c":28.51,"h":28.51,"l":27.98,"n":143,"o":28.1,"t":"2025-04-24T04:00:00Z","v":32999,"vw":28.122314},{"c":28.43,"h":28.45,"l":28.02,"n":142,"o":28.02,"t":"2025-04-25T04:00:00Z","v":13574,"vw":28.267766},{"c":28.9,"h":29.0999,"l":28.66,"n":124,"o":28.66,"t":"2025-04-28T04:00:00Z","v":11767,"vw":28.852569},{"c":29.19,"h":29.3537,"l":28.75,"n":91,"o":28.86,"t":"2025-04-29T04:00:00Z","v":15975,"vw":28.979653},{"c":29.67,"h":29.7508,"l":28.77,"n":157,"o":28.77,"t":"2025-04-30T04:00:00Z","v":23873,"vw":29.545332},{"c":29.6432,"h":29.777,"l":29.1,"n":75,"o":29.6,"t":"2025-05-01T04:00:00Z","v":10674,"vw":29.563103},{"c":29.91,"h":30.25,"l":29.89,"n":103,"o":29.94,"t":"2025-05-02T04:00:00Z","v":9610,"vw":30.07253},{"c":29.54,"h":29.8,"l":29.3708,"n":148,"o":29.57,"t":"2025-05-05T04:00:00Z","v":11780,"vw":29.592034},{"c":27.22,"h":29.24,"l":27.195,"n":179,"o":29.24,"t":"2025-05-06T04:00:00Z","v":8821,"vw":27.975788},{"c":27.39,"h":27.6182,"l":27.03,"n":183,"o":27.44,"t":"2025-05-07T04:00:00Z","v":35903,"vw":27.183683},{"c":28.0009,"h":28.1599,"l":27.0401,"n":171,"o":27.51,"t":"2025-05-08T04:00:00Z","v":16683,"vw":27.723503},{"c":27.31,"h":28.33,"l":27.31,"n":186,"o":28.245,"t":"2025-05-09T04:00:00Z","v":14322,"vw":27.652597},{"c":28.3323,"h":28.58,"l":27.67,"n":123,"o":27.67,"t":"2025-05-12T04:00:00Z","v":7965,"vw":28.195906},{"c":27.63,"h":28.87,"l":27.5468,"n":151,"o":28.44,"t":"2025-05-13T04:00:00Z","v":14493,"vw":27.734379},{"c":27.236,"h":27.82,"l":26.8607,"n":134,"o":27.82,"t":"2025-05-14T04:00:00Z","v":13153,"vw":27.25076},{"c":27.75,"h":27.75,"l":27.1,"n":132,"o":27.1,"t":"2025-05-15T04:00:00Z","v":12586,"vw":27.295549},{"c":28.3917,"h":28.435,"l":28,"n":112,"o":28,"t":"2025-05-16T04:00:00Z","v":14234,"vw":28.245271},{"c":28.77,"h":28.79,"l":28.16,"n":131,"o":28.16,"t":"2025-05-19T04:00:00Z","v":12690,"vw":28.456418},{"c":29.4531,"h":29.51,"l":28.6397,"n":107,"o":28.71,"t":"2025-05-20T04:00:00Z","v":5888,"vw":28.988427},{"c":28.67,"h":29.4318,"l":28.46,"n":127,"o":29.2,"t":"2025-05-21T04:00:00Z","v":7896,"vw":28.871902},{"c":28.6352,"h":28.7501,"l":28.4561,"n":74,"o":28.57,"t":"2025-05-22T04:00:00Z","v":4898,"vw":28.662793},{"c":28.6719,"h":28.6801,"l":28.14,"n":105,"o":28.14,"t":"2025-05-23T04:00:00Z","v":5737,"vw":28.578562},{"c":28.45,"h":29.11,"l":28.45,"n":104,"o":29.11,"t":"2025-05-27T04:00:00Z","v":7875,"vw":28.704978},{"c":28.23,"h":28.57,"l":28.23,"n":133,"o":28.5,"t":"2025-05-28T04:00:00Z","v":15529,"vw":28.470344},{"c":29.14,"h":29.19,"l":28.34,"n":137,"o":28.36,"t":"2025-05-29T04:00:00Z","v":12239,"vw":28.765912},{"c":29.1318,"h":29.1699,"l":28.6,"n":95,"o":28.94,"t":"2025-05-30T04:00:00Z","v":4051,"vw":28.917345},{"c":30.0744,"h":30.0744,"l":29.23,"n":149,"o":29.53,"t":"2025-06-02T04:00:00Z","v":12614,"vw":29.764594},{"c":30.8444,"h":31.0599,"l":30.34,"n":121,"o":30.49,"t":"2025-06-03T04:00:00Z","v":23622,"vw":30.832745},{"c":30.9253,"h":31.2,"l":30.92,"n":77,"o":30.97,"t":"2025-06-04T04:00:00Z","v":28172,"vw":31.012699},{"c":31.0158,"h":31.1484,"l":30.49,"n":66,"o":30.91,"t":"2025-06-05T04:00:00Z","v":3367,"vw":30.768305},{"c":31.585,"h":31.67,"l":31.38,"n":125,"o":31.51,"t":"2025-06-06T04:00:00Z","v":16869,"vw":31.572985},{"c":31.35,"h":31.95,"l":31.124,"n":110,"o":31.95,"t":"2025-06-09T04:00:00Z","v":8550,"vw":31.382478},{"c":31.76,"h":31.91,"l":31.39,"n":79,"o":31.39,"t":"2025-06-10T04:00:00Z","v":58944,"vw":31.771802},{"c":31.19,"h":31.98,"l":31.19,"n":120,"o":31.98,"t":"2025-06-11T04:00:00Z","v":16531,"vw":31.662402},{"c":31.2823,"h":31.3809,"l":30.98,"n":94,"o":31.06,"t":"2025-06-12T04:00:00Z","v":11091,"vw":31.151787},{"c":30.93,"h":31.165,"l":30.65,"n":99,"o":30.65,"t":"2025-06-13T04:00:00Z","v":10215,"vw":30.930876},{"c":30.7742,"h":30.89,"l":30.55,"n":139,"o":30.55,"t":"2025-06-16T04:00:00Z","v":11284,"vw":30.710768},{"c":30.3065,"h":30.65,"l":30.24,"n":95,"o":30.51,"t":"2025-06-17T04:00:00Z","v":8691,"vw":30.434145},{"c":30.2115,"h":30.61,"l":30.0996,"n":109,"o":30.23,"t":"2025-06-18T04:00:00Z","v":34492,"vw":30.268288},{"c":30,"h":30.52,"l":29.73,"n":131,"o":30.52,"t":"2025-06-20T04:00:00Z","v":18516,"vw":29.95139},{"c":29.95,"h":29.96,"l":29.33,"n":115,"o":29.82,"t":"2025-06-23T04:00:00Z","v":14640,"vw":29.792255},{"c":30.7069,"h":30.81,"l":30.18,"n":138,"o":30.18,"t":"2025-06-24T04:00:00Z","v":16108,"vw":30.630443},{"c":30.5142,"h":30.69,"l":30.077,"n":82,"o":30.69,"t":"2025-06-25T04:00:00Z","v":16588,"vw":30.476158},{"c":30.6231,"h":30.6231,"l":30.3,"n":64,"o":30.4457,"t":"2025-06-26T04:00:00Z","v":11084,"vw":30.441176},{"c":30.3495,"h":30.7051,"l":30.3,"n":56,"o":30.63,"t":"2025-06-27T04:00:00Z","v":3901,"vw":30.535022},{"c":30.07,"h":30.525,"l":30.06,"n":131,"o":30.45,"t":"2025-06-30T04:00:00Z","v":225989,"vw":30.383875},{"c":29.94,"h":30.05,"l":29.9,"n":109,"o":30.01,"t":"2025-07-01T04:00:00Z","v":14592,"vw":29.964324},{"c":30.64,"h":30.855,"l":30,"n":106,"o":30,"t":"2025-07-02T04:00:00Z","v":8970,"vw":30.656374},{"c":30.85,"h":30.93,"l":30.6,"n":54,"o":30.71,"t":"2025-07-03T04:00:00Z","v":2354,"vw":30.81938},{"c":30.2571,"h":30.63,"l":30.1655,"n":68,"o":30.55,"t":"2025-07-07T04:00:00Z","v":14111,"vw":30.47647},{"c":30.6429,"h":30.7293,"l":30.4,"n":65,"o":30.4,"t":"2025-07-08T04:00:00Z","v":5925,"vw":30.633482},{"c":32.44,"h":32.44,"l":30.97,"n":103,"o":30.97,"t":"2025-07-09T04:00:00Z","v":10439,"vw":31.982186},{"c":32.715,"h":32.715,"l":32.2242,"n":67,"o":32.57,"t":"2025-07-10T04:00:00Z","v":4434,"vw":32.47238},{"c":32.28,"h":32.4601,"l":32.26,"n":73,"o":32.4601,"t":"2025-07-11T04:00:00Z","v":4297,"vw":32.329104},{"c":33.08,"h":33.12,"l":32.31,"n":89,"o":32.31,"t":"2025-07-14T04:00:00Z","v":8411,"vw":32.952679},{"c":32.3422,"h":33.12,"l":32.213,"n":100,"o":33.12,"t":"2025-07-15T04:00:00Z","v":5409,"vw":32.453137},{"c":33.0589,"h":33.0589,"l":32.48,"n":118,"o":32.59,"t":"2025-07-16T04:00:00Z","v":3907,"vw":32.812484},{"c":33.5024,"h":33.6399,"l":33.09,"n":103,"o":33.09,"t":"2025-07-17T04:00:00Z","v":7405,"vw":33.399123},{"c":32.8491,"h":33.72,"l":32.8491,"n":72,"o":33.72,"t":"2025-07-18T04:00:00Z","v":5724,"vw":33.251961},{"c":32.6267,"h":33.23,"l":32.5377,"n":98,"o":33.23,"t":"2025-07-21T04:00:00Z","v":6076,"vw":32.758466},{"c":32.6774,"h":32.6774,"l":32.5,"n":93,"o":32.54,"t":"2025-07-22T04:00:00Z","v":6175,"vw":32.557232},{"c":33.43,"h":33.4948,"l":32.745,"n":68,"o":32.98,"t":"2025-07-23T04:00:00Z","v":5324,"vw":33.302734},{"c":33.2386,"h":33.44,"l":33.13,"n":51,"o":33.44,"t":"2025-07-24T04:00:00Z","v":3146,"vw":33.295655},{"c":33.1148,"h":33.35,"l":32.78,"n":81,"o":33.13,"t":"2025-07-25T04:00:00Z","v":4988,"vw":33.015126},{"c":33.1229,"h":33.6,"l":33.1229,"n":74,"o":33.48,"t":"2025-07-28T04:00:00Z","v":6687,"vw":33.448704},{"c":32.8286,"h":33.25,"l":32.8,"n":64,"o":33.25,"t":"2025-07-29T04:00:00Z","v":2637,"vw":32.931709},{"c":32.96,"h":33.62,"l":32.9,"n":91,"o":33.45,"t":"2025-07-30T04:00:00Z","v":10375,"vw":33.362413},{"c":32.6524,"h":33.315,"l":32.6102,"n":51,"o":33.2301,"t":"2025-07-31T04:00:00Z","v":3580,"vw":32.977158},{"c":32.6949,"h":32.735,"l":32.41,"n":60,"o":32.41,"t":"2025-08-01T04:00:00Z","v":4715,"vw":32.458765},{"c":33.1507,"h":33.1507,"l":32.3512,"n":81,"o":32.4232,"t":"2025-08-04T04:00:00Z","v":7785,"vw":32.650966},{"c":33.2995,"h":33.5978,"l":33.12,"n":79,"o":33.29,"t":"2025-08-05T04:00:00Z","v":5818,"vw":33.387813},{"c":33.3,"h":33.3,"l":32.5401,"n":50,"o":33.18,"t":"2025-08-06T04:00:00Z","v":7344,"vw":32.821221},{"c":32.7837,"h":33.38,"l":32.47,"n":80,"o":33.38,"t":"2025-08-07T04:00:00Z","v":7016,"vw":32.619952},{"c":32.74,"h":32.9,"l":32.49,"n":71,"o":32.9,"t":"2025-08-08T04:00:00Z","v":7816,"vw":32.675075},{"c":32.7594,"h":32.9229,"l":32.48,"n":75,"o":32.4929,"t":"2025-08-11T04:00:00Z","v":5959,"vw":32.781128},{"c":33.6665,"h":33.69,"l":32.98,"n":110,"o":32.98,"t":"2025-08-12T04:00:00Z","v":7225,"vw":33.380653},{"c":34.8038,"h":34.8601,"l":33.75,"n":120,"o":33.75,"t":"2025-08-13T04:00:00Z","v":9674,"vw":34.535717},{"c":34.64,"h":34.64,"l":34.26,"n":94,"o":34.26,"t":"2025-08-14T04:00:00Z","v":23088,"vw":34.599618},{"c":35.0454,"h":35.08,"l":34.6101,"n":80,"o":34.74,"t":"2025-08-15T04:00:00Z","v":5213,"vw":34.813759},{"c":34.8906,"h":35.48,"l":34.885,"n":92,"o":35.06,"t":"2025-08-18T04:00:00Z","v":7774,"vw":35.052477},{"c":33.93,"h":34.5134,"l":33.93,"n":73,"o":34.41,"t":"2025-08-19T04:00:00Z","v":3170,"vw":34.238053},{"c":34.0352,"h":34.1,"l":33.59,"n":70,"o":33.9,"t":"2025-08-20T04:00:00Z","v":5806,"vw":33.959089},{"c":34.4693,"h":34.53,"l":33.9049,"n":105,"o":33.9049,"t":"2025-08-21T04:00:00Z","v":14512,"vw":34.25762},{"c":35.2692,"h":35.54,"l":34.69,"n":183,"o":34.69,"t":"2025-08-22T04:00:00Z","v":13237,"vw":35.286459},{"c":34.37,"h":35.27,"l":34.3432,"n":101,"o":35.27,"t":"2025-08-25T04:00:00Z","v":11847,"vw":34.866234},{"c":34.9765,"h":34.9765,"l":34.4999,"n":91,"o":34.55,"t":"2025-08-26T04:00:00Z","v":4616,"vw":34.563674},{"c":35.24,"h":35.3,"l":34.87,"n":80,"o":34.87,"t":"2025-08-27T04:00:00Z","v":5112,"vw":35.1053},{"c":35.17,"h":35.66,"l":35.0957,"n":90,"o":35.3,"t":"2025-08-28T04:00:00Z","v":12022,"vw":35.335981},{"c":34.8246,"h":35.33,"l":34.6639,"n":81,"o":35.12,"t":"2025-08-29T04:00:00Z","v":5091,"vw":34.82519},{"c":35.86,"h":36.0032,"l":34.88,"n":175,"o":34.88,"t":"2025-09-02T04:00:00Z","v":54108,"vw":35.881145},{"c":36.1627,"h":36.625,"l":35.9,"n":113,"o":35.9,"t":"2025-09-03T04:00:00Z","v":11275,"vw":36.10566},{"c":36.151,"h":36.18,"l":35.5002,"n":78,"o":36.08,"t":"2025-09-04T04:00:00Z","v":8034,"vw":35.791841},{"c":37.0085,"h":37.11,"l":36.4099,"n":134,"o":36.41,"t":"2025-09-05T04:00:00Z","v":42172,"vw":36.997426},{"c":36.5804,"h":37.12,"l":36.5804,"n":102,"o":37.12,"t":"2025-09-08T04:00:00Z","v":5213,"vw":36.765669},{"c":36.695,"h":36.695,"l":36.23,"n":98,"o":36.63,"t":"2025-09-09T04:00:00Z","v":6849,"vw":36.456627},{"c":36.38,"h":36.92,"l":36.1,"n":76,"o":36.92,"t":"2025-09-10T04:00:00Z","v":5688,"vw":36.382485},{"c":36.81,"h":36.81,"l":36.21,"n":98,"o":36.21,"t":"2025-09-11T04:00:00Z","v":16700,"vw":36.500905},{"c":36.1939,"h":36.81,"l":36.1939,"n":128,"o":36.7153,"t":"2025-09-12T04:00:00Z","v":10827,"vw":36.734904},{"c":35.6879,"h":36.28,"l":35.43,"n":182,"o":36.2,"t":"2025-09-15T04:00:00Z","v":18903,"vw":35.821685},{"c":35.72,"h":36.0694,"l":35.66,"n":90,"o":35.7179,"t":"2025-09-16T04:00:00Z","v":7889,"vw":35.787206},{"c":35.64,"h":36.31,"l":35.64,"n":110,"o":35.85,"t":"2025-09-17T04:00:00Z","v":9497,"vw":36.039588},{"c":37.12,"h":37.12,"l":36,"n":167,"o":36.01,"t":"2025-09-18T04:00:00Z","v":22457,"vw":36.436053},{"c":36.3292,"h":37.25,"l":36.32,"n":138,"o":37.25,"t":"2025-09-19T04:00:00Z","v":8982,"vw":36.61015},{"c":37.53,"h":37.53,"l":36.6,"n":198,"o":36.92,"t":"2025-09-22T04:00:00Z","v":38575,"vw":37.325543},{"c":37.3,"h":37.67,"l":37.28,"n":97,"o":37.51,"t":"2025-09-23T04:00:00Z","v":5771,"vw":37.480918},{"c":37.4239,"h":37.6252,"l":37.2209,"n":105,"o":37.36,"t":"2025-09-24T04:00:00Z","v":8653,"vw":37.447043},{"c":36.84,"h":37.135,"l":36.84,"n":112,"o":36.91,"t":"2025-09-25T04:00:00Z","v":10726,"vw":36.955531},{"c":38.17,"h":38.17,"l":37.04,"n":129,"o":37.04,"t":"2025-09-26T04:00:00Z","v":44730,"vw":37.828604},{"c":38.1983,"h":38.3158,"l":37.84,"n":95,"o":38.1,"t":"2025-09-29T04:00:00Z","v":7169,"vw":37.999995},{"c":38.859,"h":38.86,"l":38.1,"n":142,"o":38.1,"t":"2025-09-30T04:00:00Z","v":8931,"vw":38.497263},{"c":38.8034,"h":39.3328,"l":38.71,"n":176,"o":38.71,"t":"2025-10-01T04:00:00Z","v":6664,"vw":39.115158},{"c":39.02,"h":39.02,"l":38.6559,"n":102,"o":38.83,"t":"2025-10-02T04:00:00Z","v":6391,"vw":38.828969},{"c":39.85,"h":39.9394,"l":39.4,"n":160,"o":39.4,"t":"2025-10-03T04:00:00Z","v":9700,"vw":39.793179},{"c":39.96,"h":40.42,"l":39.8759,"n":148,"o":40.09,"t":"2025-10-06T04:00:00Z","v":9936,"vw":40.151127},{"c":39.931,"h":40.09,"l":39.52,"n":139,"o":40.09,"t":"2025-10-07T04:00:00Z","v":10879,"vw":39.838162},{"c":40.89,"h":41.0983,"l":40.3,"n":153,"o":40.3,"t":"2025-10-08T04:00:00Z","v":11381,"vw":40.863958},{"c":41.5,"h":41.66,"l":41.05,"n":188,"o":41.05,"t":"2025-10-09T04:00:00Z","v":30362,"vw":41.420539},{"c":41.0979,"h":41.64,"l":40.4,"n":155,"o":41.64,"t":"2025-10-10T04:00:00Z","v":111260,"vw":40.938173},{"c":41.2367,"h":41.4699,"l":41,"n":114,"o":41.38,"t":"2025-10-13T04:00:00Z","v":17616,"vw":41.253761},{"c":41.0792,"h":41.29,"l":40.5717,"n":190,"o":40.7,"t":"2025-10-14T04:00:00Z","v":20152,"vw":40.927503},{"c":42.62,"h":42.7899,"l":41.22,"n":350,"o":41.22,"t":"2025-10-15T04:00:00Z","v":149192,"vw":42.08222},{"c":42.22,"h":43.595,"l":41.97,"n":228,"o":43.43,"t":"2025-10-16T04:00:00Z","v":25846,"vw":42.893661},{"c":42.1879,"h":42.43,"l":41.7594,"n":141,"o":42.08,"t":"2025-10-17T04:00:00Z","v":10784,"vw":42.015364},{"c":43.26,"h":43.51,"l":42.6499,"n":257,"o":43,"t":"2025-10-20T04:00:00Z","v":42587,"vw":43.103706},{"c":43.0512,"h":43.3638,"l":42.926,"n":157,"o":43.3,"t":"2025-10-21T04:00:00Z","v":24566,"vw":43.160634},{"c":42.03,"h":42.84,"l":41.73,"n":119,"o":42.84,"t":"2025-10-22T04:00:00Z","v":303154,"vw":42.096817},{"c":42.0678,"h":42.455,"l":41.79,"n":157,"o":42.3,"t":"2025-10-23T04:00:00Z","v":131874,"vw":42.287956},{"c":42.4844,"h":42.72,"l":42.4,"n":162,"o":42.54,"t":"2025-10-24T04:00:00Z","v":12769,"vw":42.544871},{"c":44.3798,"h":44.3852,"l":43.4551,"n":296,"o":43.51,"t":"2025-10-27T04:00:00Z","v":25285,"vw":44.196756},{"c":44.64,"h":44.7799,"l":44.14,"n":225,"o":44.38,"t":"2025-10-28T04:00:00Z","v":21723,"vw":44.569559},{"c":44.22,"h":44.8683,"l":43.92,"n":144,"o":44.58,"t":"2025-10-29T04:00:00Z","v":7874,"vw":44.519785},{"c":44.7,"h":45.26,"l":44.23,"n":245,"o":44.23,"t":"2025-10-30T04:00:00Z","v":37102,"vw":44.895657},{"c":45.135,"h":45.1903,"l":44.46,"n":188,"o":44.79,"t":"2025-10-31T04:00:00Z","v":12998,"vw":44.899841},{"c":43.9538,"h":45.22,"l":43.5273,"n":218,"o":45.22,"t":"2025-11-03T05:00:00Z","v":16097,"vw":43.887901},{"c":43.6492,"h":44.31,"l":43.5295,"n":125,"o":43.5295,"t":"2025-11-04T05:00:00Z","v":14127,"vw":43.84252},{"c":43.7423,"h":44.0392,"l":43.19,"n":147,"o":43.6,"t":"2025-11-05T05:00:00Z","v":14778,"vw":43.586095},{"c":44.27,"h":44.5,"l":43.89,"n":226,"o":43.94,"t":"2025-11-06T05:00:00Z","v":96039,"vw":44.184159},{"c":44.13,"h":44.18,"l":43.1,"n":224,"o":43.89,"t":"2025-11-07T05:00:00Z","v":97653,"vw":43.651709},{"c":44.44,"h":45.0957,"l":44.05,"n":217,"o":44.21,"t":"2025-11-10T05:00:00Z","v":36191,"vw":44.246991},{"c":46.07,"h":46.07,"l":44.27,"n":401,"o":44.27,"t":"2025-11-11T05:00:00Z","v":31682,"vw":45.678368},{"c":46.19,"h":46.485,"l":45.7745,"n":366,"o":46,"t":"2025-11-12T05:00:00Z","v":44453,"vw":46.142383},{"c":45.27,"h":46.07,"l":45.1803,"n":228,"o":45.91,"t":"2025-11-13T05:00:00Z","v":14602,"vw":45.606637},{"c":46.1064,"h":46.6499,"l":44.8,"n":441,"o":44.8,"t":"2025-11-14T05:00:00Z","v":48380,"vw":46.150816},{"c":46.64,"h":47.2,"l":45.94,"n":463,"o":45.94,"t":"2025-11-17T05:00:00Z","v":36994,"vw":46.799357},{"c":46.8,"h":47.28,"l":46.1842,"n":347,"o":46.61,"t":"2025-11-18T05:00:00Z","v":53284,"vw":46.897867},{"c":46.59,"h":46.89,"l":46.4,"n":273,"o":46.6,"t":"2025-11-19T05:00:00Z","v":24274,"vw":46.631544},{"c":46.08,"h":47.66,"l":46.048,"n":280,"o":47.23,"t":"2025-11-20T05:00:00Z","v":26076,"vw":46.890267},{"c":47.052,"h":47.28,"l":45.65,"n":274,"o":46.03,"t":"2025-11-21T05:00:00Z","v":23156,"vw":46.977521},{"c":48.22,"h":48.31,"l":47.2495,"n":423,"o":47.31,"t":"2025-11-24T05:00:00Z","v":47318,"vw":47.987762},{"c":48.8681,"h":48.87,"l":48.19,"n":538,"o":48.44,"t":"2025-11-25T05:00:00Z","v":46601,"vw":48.551649},{"c":49.8482,"h":50.13,"l":48.75,"n":480,"o":49.02,"t":"2025-11-26T05:00:00Z","v":36133,"vw":49.670226},{"c":49.91,"h":50.12,"l":49.61,"n":210,"o":50,"t":"2025-11-28T05:00:00Z","v":16395,"vw":49.854719},{"c":48.4299,"h":49.44,"l":48.4253,"n":390,"o":49.44,"t":"2025-12-01T05:00:00Z","v":38321,"vw":48.814151},{"c":47.7,"h":48.7,"l":47.47,"n":453,"o":48.66,"t":"2025-12-02T05:00:00Z","v":44133,"vw":48.035217},{"c":49.51,"h":49.51,"l":47.89,"n":324,"o":47.89,"t":"2025-12-03T05:00:00Z","v":23822,"vw":49.078492},{"c":50.15,"h":50.315,"l":49.01,"n":419,"o":49.19,"t":"2025-12-04T05:00:00Z","v":154965,"vw":50.138897},{"c":50.45,"h":50.6096,"l":50.125,"n":337,"o":50.38,"t":"2025-12-05T05:00:00Z","v":31905,"vw":50.460351},{"c":51.6199,"h":51.87,"l":50.56,"n":557,"o":51.19,"t":"2025-12-08T05:00:00Z","v":36675,"vw":51.49907},{"c":50.53,"h":51.55,"l":50.21,"n":438,"o":51.48,"t":"2025-12-09T05:00:00Z","v":53432,"vw":50.941983},{"c":50.81,"h":51,"l":50.23,"n":259,"o":50.45,"t":"2025-12-10T05:00:00Z","v":25370,"vw":50.507547},{"c":51.09,"h":51.69,"l":50.58,"n":369,"o":50.58,"t":"2025-12-11T05:00:00Z","v":65323,"vw":51.352759},{"c":51.25,"h":51.5081,"l":50.8502,"n":341,"o":51.38,"t":"2025-12-12T05:00:00Z","v":33994,"vw":51.27472},{"c":50.855,"h":51.814,"l":50.73,"n":315,"o":51.42,"t":"2025-12-15T05:00:00Z","v":24808,"vw":51.157959},{"c":50.416,"h":50.93,"l":50,"n":429,"o":50.77,"t":"2025-12-16T05:00:00Z","v":58737,"vw":50.716315},{"c":49.706,"h":50.7399,"l":49.51,"n":371,"o":50.52,"t":"2025-12-17T05:00:00Z","v":25628,"vw":49.912659},{"c":49.62,"h":50.38,"l":49.36,"n":346,"o":49.98,"t":"2025-12-18T05:00:00Z","v":29302,"vw":49.62523},{"c":51.16,"h":51.395,"l":49.88,"n":794,"o":49.88,"t":"2025-12-19T05:00:00Z","v":117468,"vw":51.0073},{"c":52.19,"h":52.46,"l":51,"n":457,"o":51.27,"t":"2025-12-22T05:00:00Z","v":36301,"vw":51.98382},{"c":51.86,"h":52.3315,"l":51.71,"n":310,"o":51.93,"t":"2025-12-23T05:00:00Z","v":20563,"vw":51.961458},{"c":52.9,"h":52.9,"l":52.15,"n":289,"o":52.15,"t":"2025-12-24T05:00:00Z","v":45683,"vw":52.674523},{"c":52.2,"h":52.66,"l":51.72,"n":414,"o":52.66,"t":"2025-12-26T05:00:00Z","v":36124,"vw":52.063853},{"c":51.32,"h":51.9065,"l":51.2,"n":365,"o":51.82,"t":"2025-12-29T05:00:00Z","v":26244,"vw":51.567018},{"c":50.7899,"h":51.6399,"l":50.56,"n":476,"o":51.36,"t":"2025-12-30T05:00:00Z","v":36537,"vw":50.993581},{"c":51.22,"h":51.35,"l":50.6,"n":470,"o":50.69,"t":"2025-12-31T05:00:00Z","v":45072,"vw":51.098176},{"c":50.16,"h":51.43,"l":49.8,"n":546,"o":51.43,"t":"2026-01-02T05:00:00Z","v":48189,"vw":50.397657},{"c":48.96,"h":50.54,"l":48.38,"n":838,"o":50.34,"t":"2026-01-05T05:00:00Z","v":99827,"vw":49.023673},{"c":49.18,"h":49.57,"l":48.6,"n":844,"o":49,"t":"2026-01-06T05:00:00Z","v":91687,"vw":49.218348},{"c":51.45,"h":51.91,"l":49.6,"n":389,"o":49.6,"t":"2026-01-07T05:00:00Z","v":31576,"vw":50.815443},{"c":50.57,"h":51.2863,"l":50,"n":457,"o":51.23,"t":"2026-01-08T05:00:00Z","v":55333,"vw":50.755203},{"c":51.37,"h":51.96,"l":51.05,"n":344,"o":51.05,"t":"2026-01-09T05:00:00Z","v":26219,"vw":51.509196},{"c":50.95,"h":51.5,"l":49.89,"n":633,"o":51.5,"t":"2026-01-12T05:00:00Z","v":66804,"vw":50.458602},{"c":50.86,"h":51.2899,"l":50.0236,"n":557,"o":50.49,"t":"2026-01-13T05:00:00Z","v":50249,"vw":50.48674},{"c":52.48,"h":52.5186,"l":50.79,"n":384,"o":50.79,"t":"2026-01-14T05:00:00Z","v":52318,"vw":52.003206},{"c":51.22,"h":52.41,"l":51.0425,"n":374,"o":52.41,"t":"2026-01-15T05:00:00Z","v":21823,"vw":51.442459},{"c":51.07,"h":51.6199,"l":50.96,"n":264,"o":51.44,"t":"2026-01-16T05:00:00Z","v":25687,"vw":51.329439},{"c":51.97,"h":51.97,"l":50.01,"n":380,"o":50.07,"t":"2026-01-20T05:00:00Z","v":38191,"vw":50.975921},{"c":52.98,"h":52.98,"l":51.97,"n":346,"o":52.21,"t":"2026-01-21T05:00:00Z","v":29877,"vw":52.452565},{"c":54.18,"h":54.7899,"l":53.13,"n":450,"o":53.15,"t":"2026-01-22T05:00:00Z","v":36799,"vw":53.94271},{"c":52.55,"h":54.1289,"l":52.4191,"n":540,"o":53.88,"t":"2026-01-23T05:00:00Z","v":38018,"vw":52.937456},{"c":52.52,"h":52.62,"l":51.68,"n":508,"o":52.3,"t":"2026-01-26T05:00:00Z","v":47718,"vw":52.313681},{"c":53.05,"h":53.16,"l":52.45,"n":470,"o":52.45,"t":"2026-01-27T05:00:00Z","v":46012,"vw":52.854554},{"c":51.94,"h":53.08,"l":51.86,"n":381,"o":53.05,"t":"2026-01-28T05:00:00Z","v":58918,"vw":52.245236},{"c":52.36,"h":52.49,"l":51.69,"n":243,"o":52,"t":"2026-01-29T05:00:00Z","v":33011,"vw":52.169974},{"c":51.25,"h":52.29,"l":50.93,"n":346,"o":51.84,"t":"2026-01-30T05:00:00Z","v":36268,"vw":51.357344},{"c":52.51,"h":52.66,"l":50.97,"n":336,"o":50.97,"t":"2026-02-02T05:00:00Z","v":34513,"vw":52.35207},{"c":52.44,"h":53.21,"l":51.6752,"n":911,"o":52.45,"t":"2026-02-03T05:00:00Z","v":121906,"vw":52.463853},{"c":51.3238,"h":52.77,"l":50.68,"n":304,"o":52.77,"t":"2026-02-04T05:00:00Z","v":164313,"vw":50.99133},{"c":48.92,"h":51.62,"l":48.88,"n":468,"o":50.89,"t":"2026-02-05T05:00:00Z","v":28475,"vw":50.094144},{"c":50.99,"h":51.05,"l":49.79,"n":319,"o":49.86,"t":"2026-02-06T05:00:00Z","v":37112,"vw":50.558007},{"c":51.17,"h":51.37,"l":50.1165,"n":329,"o":50.91,"t":"2026-02-09T05:00:00Z","v":37698,"vw":50.868438},{"c":51.41,"h":51.79,"l":50.97,"n":323,"o":51.2,"t":"2026-02-10T05:00:00Z","v":36909,"vw":51.4011},{"c":50.61,"h":51.37,"l":49.46,"n":458,"o":51.37,"t":"2026-02-11T05:00:00Z","v":46456,"vw":49.891848},{"c":50.29,"h":51.28,"l":50.0201,"n":362,"o":51.28,"t":"2026-02-12T05:00:00Z","v":41708,"vw":50.536604},{"c":49.72,"h":51.05,"l":49.42,"n":271,"o":50.49,"t":"2026-02-13T05:00:00Z","v":13941,"vw":50.145387},{"c":50.4,"h":50.74,"l":49.495,"n":232,"o":49.5,"t":"2026-02-17T05:00:00Z","v":28060,"vw":50.154423},{"c":50.61,"h":51.1,"l":50.4,"n":217,"o":50.42,"t":"2026-02-18T05:00:00Z","v":26947,"vw":50.705283},{"c":51.11,"h":51.145,"l":49.84,"n":202,"o":50.28,"t":"2026-02-19T05:00:00Z","v":22507,"vw":50.290889},{"c":50.9084,"h":51.065,"l":50.5,"n":277,"o":50.68,"t":"2026-02-20T05:00:00Z","v":14657,"vw":50.767098},{"c":51.73,"h":52.08,"l":51,"n":260,"o":51.09,"t":"2026-02-23T05:00:00Z","v":24172,"vw":51.498614},{"c":52.63,"h":52.9298,"l":52.07,"n":249,"o":52.07,"t":"2026-02-24T05:00:00Z","v":22231,"vw":52.563823},{"c":52.23,"h":53.21,"l":52.0899,"n":277,"o":52.82,"t":"2026-02-25T05:00:00Z","v":18436,"vw":52.628744},{"c":52.06,"h":52.25,"l":50.985,"n":290,"o":52.08,"t":"2026-02-26T05:00:00Z","v":23428,"vw":51.37286},{"c":51.5546,"h":51.735,"l":51.08,"n":192,"o":51.26,"t":"2026-02-27T05:00:00Z","v":11254,"vw":51.426518},{"c":50.88,"h":51.025,"l":50.205,"n":199,"o":50.42,"t":"2026-03-02T05:00:00Z","v":11547,"vw":50.733029},{"c":49.48,"h":50.1989,"l":48.745,"n":527,"o":49.64,"t":"2026-03-03T05:00:00Z","v":68048,"vw":49.676374},{"c":50.7195,"h":50.91,"l":49.5,"n":150,"o":49.99,"t":"2026-03-04T05:00:00Z","v":19615,"vw":50.185229},{"c":49.41,"h":50.2899,"l":49.2,"n":203,"o":50.05,"t":"2026-03-05T05:00:00Z","v":19745,"vw":49.641438},{"c":49.86,"h":49.94,"l":48.42,"n":199,"o":48.86,"t":"2026-03-06T05:00:00Z","v":14710,"vw":49.398294},{"c":51.29,"h":51.5,"l":49.96,"n":212,"o":49.96,"t":"2026-03-09T04:00:00Z","v":21635,"vw":50.681853},{"c":51.88,"h":52.395,"l":51.51,"n":214,"o":51.53,"t":"2026-03-10T04:00:00Z","v":19501,"vw":52.012287},{"c":51.7,"h":51.98,"l":51.05,"n":192,"o":51.7,"t":"2026-03-11T04:00:00Z","v":13802,"vw":51.52077},{"c":50.18,"h":51.005,"l":49.723,"n":274,"o":50.95,"t":"2026-03-12T04:00:00Z","v":26142,"vw":50.233552},{"c":49.81,"h":51.11,"l":49.385,"n":202,"o":50.66,"t":"2026-03-13T04:00:00Z","v":17622,"vw":49.986349},{"c":50.67,"h":51.02,"l":50.49,"n":176,"o":50.5,"t":"2026-03-16T04:00:00Z","v":26489,"vw":50.892946},{"c":50.69,"h":51.1088,"l":50.24,"n":201,"o":50.89,"t":"2026-03-17T04:00:00Z","v":35554,"vw":50.810566},{"c":49.08,"h":50.035,"l":49.05,"n":267,"o":49.97,"t":"2026-03-18T04:00:00Z","v":29222,"vw":49.457551},{"c":49.474,"h":49.6016,"l":48.44,"n":185,"o":48.67,"t":"2026-03-19T04:00:00Z","v":22773,"vw":48.819313},{"c":48.33,"h":49.73,"l":48.151,"n":231,"o":49.24,"t":"2026-03-20T04:00:00Z","v":25160,"vw":48.883872},{"c":48.85,"h":49.7499,"l":48.75,"n":192,"o":49.46,"t":"2026-03-23T04:00:00Z","v":15299,"vw":49.234734},{"c":48.16,"h":48.35,"l":47.63,"n":281,"o":48.35,"t":"2026-03-24T04:00:00Z","v":36648,"vw":47.977072},{"c":49.9963,"h":50.5,"l":48.66,"n":266,"o":48.66,"t":"2026-03-25T04:00:00Z","v":80407,"vw":50.116393},{"c":49.9,"h":50.4188,"l":49.45,"n":180,"o":49.45,"t":"2026-03-26T04:00:00Z","v":15409,"vw":50.089209},{"c":48.36,"h":49.665,"l":48.35,"n":255,"o":49.665,"t":"2026-03-27T04:00:00Z","v":30264,"vw":48.687975},{"c":48.055,"h":48.7,"l":47.89,"n":241,"o":48.52,"t":"2026-03-30T04:00:00Z","v":19570,"vw":48.197056},{"c":52.34,"h":52.45,"l":49.85,"n":329,"o":49.85,"t":"2026-03-31T04:00:00Z","v":43093,"vw":51.822568},{"c":52.86,"h":53.64,"l":52.6,"n":465,"o":52.64,"t":"2026-04-01T04:00:00Z","v":39802,"vw":53.04309},{"c":53.49,"h":53.49,"l":51.26,"n":259,"o":51.61,"t":"2026-04-02T04:00:00Z","v":11115,"vw":52.837333},{"c":53.56,"h":54.18,"l":53.49,"n":379,"o":53.5,"t":"2026-04-06T04:00:00Z","v":17371,"vw":53.795701},{"c":53.78,"h":53.78,"l":52.52,"n":271,"o":53.29,"t":"2026-04-07T04:00:00Z","v":36876,"vw":52.897035},{"c":54.35,"h":55.44,"l":53.945,"n":320,"o":55.44,"t":"2026-04-08T04:00:00Z","v":23165,"vw":54.405807},{"c":55.06,"h":55.06,"l":54,"n":228,"o":54,"t":"2026-04-09T04:00:00Z","v":12333,"vw":54.770388},{"c":53.98,"h":55.18,"l":53.55,"n":301,"o":55.18,"t":"2026-04-10T04:00:00Z","v":25168,"vw":54.092294},{"c":55.08,"h":55.4799,"l":54.3,"n":353,"o":54.4,"t":"2026-04-13T04:00:00Z","v":26921,"vw":54.984766},{"c":56.16,"h":56.725,"l":55.62,"n":520,"o":55.62,"t":"2026-04-14T04:00:00Z","v":65512,"vw":56.034409},{"c":56.67,"h":56.69,"l":55.56,"n":298,"o":56.34,"t":"2026-04-15T04:00:00Z","v":12621,"vw":56.235398},{"c":56.37,"h":56.59,"l":55.8815,"n":223,"o":56.59,"t":"2026-04-16T04:00:00Z","v":14607,"vw":56.117202},{"c":57.6,"h":57.77,"l":57.02,"n":396,"o":57.23,"t":"2026-04-17T04:00:00Z","v":28333,"vw":57.406952},{"c":56.76,"h":57.36,"l":56.7,"n":301,"o":57.36,"t":"2026-04-20T04:00:00Z","v":15760,"vw":57.022171},{"c":55.87,"h":56.84,"l":55.58,"n":314,"o":56.84,"t":"2026-04-21T04:00:00Z","v":265559,"vw":55.784774},{"c":56.21,"h":56.44,"l":55.795,"n":424,"o":56.33,"t":"2026-04-22T04:00:00Z","v":80845,"vw":56.25124},{"c":54.5903,"h":56.36,"l":54.2,"n":379,"o":55.99,"t":"2026-04-23T04:00:00Z","v":27927,"vw":55.19363},{"c":54.4115,"h":54.7,"l":53.795,"n":329,"o":54.7,"t":"2026-04-24T04:00:00Z","v":23647,"vw":54.301363},{"c":54.26,"h":55.53,"l":54.13,"n":443,"o":54.43,"t":"2026-04-27T04:00:00Z","v":114606,"vw":54.872652},{"c":53.54,"h":55.14,"l":53.47,"n":331,"o":53.83,"t":"2026-04-28T04:00:00Z","v":36493,"vw":53.97361},{"c":52.6,"h":53.5,"l":52.18,"n":267,"o":53.5,"t":"2026-04-29T04:00:00Z","v":19092,"vw":52.766119},{"c":53.61,"h":53.695,"l":52.88,"n":193,"o":53.06,"t":"2026-04-30T04:00:00Z","v":14256,"vw":53.451661},{"c":53.53,"h":53.9,"l":53.21,"n":360,"o":53.6,"t":"2026-05-01T04:00:00Z","v":26832,"vw":53.629009},{"c":55.19,"h":55.368,"l":53.39,"n":380,"o":53.39,"t":"2026-05-04T04:00:00Z","v":21490,"vw":54.837198},{"c":55.29,"h":56,"l":54.62,"n":275,"o":55.8,"t":"2026-05-05T04:00:00Z","v":20444,"vw":55.311099},{"c":56.38,"h":56.41,"l":55.49,"n":320,"o":55.93,"t":"2026-05-06T04:00:00Z","v":28986,"vw":56.10257},{"c":55.21,"h":56.38,"l":54.16,"n":323,"o":56.38,"t":"2026-05-07T04:00:00Z","v":27222,"vw":55.106079},{"c":55.52,"h":55.83,"l":55,"n":245,"o":55.28,"t":"2026-05-08T04:00:00Z","v":15348,"vw":55.457324},{"c":55.27,"h":57.0399,"l":55.1799,"n":355,"o":55.61,"t":"2026-05-11T04:00:00Z","v":26220,"vw":56.33654},{"c":55.1359,"h":55.27,"l":54.1464,"n":348,"o":55.12,"t":"2026-05-12T04:00:00Z","v":26066,"vw":54.877966},{"c":55.72,"h":55.72,"l":54.87,"n":222,"o":55.06,"t":"2026-05-13T04:00:00Z","v":11670,"vw":55.294838},{"c":55.11,"h":55.8,"l":54.67,"n":211,"o":55.8,"t":"2026-05-14T04:00:00Z","v":16583,"vw":55.230835},{"c":53.39,"h":54.51,"l":53.365,"n":275,"o":54.51,"t":"2026-05-15T04:00:00Z","v":14065,"vw":53.856925},{"c":51.56,"h":53.52,"l":51.18,"n":394,"o":53.52,"t":"2026-05-18T04:00:00Z","v":30895,"vw":52.286501},{"c":50.92,"h":51.5853,"l":50.5,"n":314,"o":51.38,"t":"2026-05-19T04:00:00Z","v":24720,"vw":51.112},{"c":52.83,"h":52.9414,"l":51.22,"n":241,"o":51.22,"t":"2026-05-20T04:00:00Z","v":20363,"vw":52.005223},{"c":53.8,"h":53.875,"l":52.05,"n":231,"o":52.51,"t":"2026-05-21T04:00:00Z","v":19177,"vw":53.321979},{"c":53.3,"h":53.8835,"l":53.21,"n":330,"o":53.83,"t":"2026-05-22T04:00:00Z","v":20174,"vw":53.463684},{"c":53.55,"h":53.6884,"l":52.98,"n":278,"o":53.54,"t":"2026-05-26T04:00:00Z","v":16137,"vw":53.433654},{"c":53.82,"h":54.585,"l":53.5925,"n":227,"o":53.64,"t":"2026-05-27T04:00:00Z","v":12541,"vw":54.013097},{"c":54.21,"h":54.355,"l":53.31,"n":203,"o":53.63,"t":"2026-05-28T04:00:00Z","v":11212,"vw":53.931233},{"c":54.44,"h":54.665,"l":53.6,"n":376,"o":54.2,"t":"2026-05-29T04:00:00Z","v":63733,"vw":54.097055},{"c":52.81,"h":54,"l":52.3,"n":291,"o":54,"t":"2026-06-01T04:00:00Z","v":54252,"vw":52.927805},{"c":50.31,"h":52.29,"l":50.31,"n":498,"o":52.29,"t":"2026-06-02T04:00:00Z","v":36620,"vw":51.016425},{"c":51.02,"h":51.02,"l":50.02,"n":228,"o":50.02,"t":"2026-06-03T04:00:00Z","v":14176,"vw":50.611104},{"c":52.22,"h":52.5454,"l":51.2,"n":209,"o":51.2,"t":"2026-06-04T04:00:00Z","v":15244,"vw":52.15203},{"c":50.52,"h":52.58,"l":50.26,"n":222,"o":51.99,"t":"2026-06-05T04:00:00Z","v":14184,"vw":51.343575},{"c":50.34,"h":51.34,"l":49.92,"n":254,"o":51.14,"t":"2026-06-08T04:00:00Z","v":24836,"vw":50.390529},{"c":51.5011,"h":51.62,"l":49.95,"n":211,"o":50.85,"t":"2026-06-09T04:00:00Z","v":23011,"vw":50.751895},{"c":50.5209,"h":52.2899,"l":50.45,"n":183,"o":51.23,"t":"2026-06-10T04:00:00Z","v":10591,"vw":51.33151},{"c":52.09,"h":52.32,"l":50.45,"n":204,"o":50.75,"t":"2026-06-11T04:00:00Z","v":15966,"vw":51.521309},{"c":52.76,"h":53.5979,"l":52.19,"n":218,"o":52.42,"t":"2026-06-12T04:00:00Z","v":36022,"vw":52.415753},{"c":53.5,"h":53.8199,"l":53.23,"n":236,"o":53.53,"t":"2026-06-15T04:00:00Z","v":10264,"vw":53.518739},{"c":53.26,"h":53.73,"l":52.555,"n":198,"o":53.73,"t":"2026-06-16T04:00:00Z","v":10079,"vw":53.249057},{"c":54.25,"h":55.36,"l":53.645,"n":235,"o":53.645,"t":"2026-06-17T04:00:00Z","v":9012,"vw":54.585529},{"c":55.11,"h":56.14,"l":54.72,"n":218,"o":56.14,"t":"2026-06-18T04:00:00Z","v":15147,"vw":55.099633},{"c":58.66,"h":59,"l":57.07,"n":491,"o":57.07,"t":"2026-06-22T04:00:00Z","v":44632,"vw":58.478675},{"c":59.14,"h":60.0599,"l":58.13,"n":365,"o":58.13,"t":"2026-06-23T04:00:00Z","v":40686,"vw":59.331091},{"c":60.843,"h":61.71,"l":59.48,"n":769,"o":59.54,"t":"2026-06-24T04:00:00Z","v":79139,"vw":61.021273},{"c":61.37,"h":62.76,"l":60.5,"n":529,"o":60.8,"t":"2026-06-25T04:00:00Z","v":46523,"vw":61.68695},{"c":63.25,"h":63.25,"l":61.12,"n":477,"o":61.12,"t":"2026-06-26T04:00:00Z","v":43235,"vw":62.192827},{"c":64.59,"h":64.59,"l":62.6,"n":513,"o":63.28,"t":"2026-06-29T04:00:00Z","v":46865,"vw":63.493024},{"c":64.65,"h":65.449,"l":64.43,"n":681,"o":64.7,"t":"2026-06-30T04:00:00Z","v":70301,"vw":64.909215},{"c":63.35,"h":64.69,"l":63.35,"n":512,"o":64.4,"t":"2026-07-01T04:00:00Z","v":84584,"vw":63.717861},{"c":64.9,"h":65.0114,"l":63.49,"n":491,"o":63.89,"t":"2026-07-02T04:00:00Z","v":49966,"vw":63.965293},{"c":64.84,"h":65.5,"l":64.17,"n":620,"o":65,"t":"2026-07-06T04:00:00Z","v":78600,"vw":64.900858},{"c":67.84,"h":68.14,"l":65.87,"n":764,"o":66.38,"t":"2026-07-07T04:00:00Z","v":77550,"vw":67.080135},{"c":68.31,"h":68.42,"l":66.29,"n":824,"o":67.24,"t":"2026-07-08T04:00:00Z","v":120206,"vw":67.565311},{"c":68.94,"h":69.07,"l":68.245,"n":683,"o":68.27,"t":"2026-07-09T04:00:00Z","v":59771,"vw":68.650738},{"c":67.22,"h":69.3404,"l":65.57,"n":741,"o":69,"t":"2026-07-10T04:00:00Z","v":61884,"vw":66.533913},{"c":65.3349,"h":67.18,"l":64.72,"n":853,"o":66.45,"t":"2026-07-13T04:00:00Z","v":76082,"vw":65.269558},{"c":65.29,"h":65.8,"l":64.45,"n":843,"o":65.62,"t":"2026-07-14T04:00:00Z","v":46638,"vw":65.252424},{"c":65.53,"h":65.68,"l":64.5041,"n":478,"o":65.21,"t":"2026-07-15T04:00:00Z","v":31617,"vw":65.280264},{"c":63.44,"h":65.55,"l":63.01,"n":870,"o":65.55,"t":"2026-07-16T04:00:00Z","v":72016,"vw":63.792446},{"c":65.2,"h":65.35,"l":62.34,"n":595,"o":62.76,"t":"2026-07-17T04:00:00Z","v":39846,"vw":64.66299},{"c":63.6,"h":65.7599,"l":63.47,"n":475,"o":65.42,"t":"2026-07-20T04:00:00Z","v":42796,"vw":64.401429},{"c":64.98,"h":65.19,"l":63.64,"n":340,"o":63.64,"t":"2026-07-21T04:00:00Z","v":38918,"vw":64.450204},{"c":64.0966,"h":64.69,"l":64.005,"n":429,"o":64.69,"t":"2026-07-22T04:00:00Z","v":20671,"vw":64.276167},{"c":64.3329,"h":64.5464,"l":63.32,"n":340,"o":63.61,"t":"2026-07-23T04:00:00Z","v":24394,"vw":63.990516},{"c":63.77,"h":64.77,"l":63.3361,"n":320,"o":64.62,"t":"2026-07-24T04:00:00Z","v":14874,"vw":63.901964},{"c":64.48,"h":65.75,"l":64.4,"n":553,"o":64.53,"t":"2026-07-27T04:00:00Z","v":63243,"vw":64.817483},{"c":63.52,"h":64.62,"l":62.965,"n":533,"o":64.48,"t":"2026-07-28T04:00:00Z","v":32913,"vw":63.612892},{"c":63.14,"h":64.36,"l":62.7,"n":429,"o":63.67,"t":"2026-07-29T04:00:00Z","v":22903,"vw":63.317984},{"c":65.2,"h":65.22,"l":63.127,"n":329,"o":63.93,"t":"2026-07-30T04:00:00Z","v":17872,"vw":64.314911},{"c":63.362,"h":65.15,"l":62.8,"n":401,"o":65.15,"t":"2026-07-31T04:00:00Z","v":27436,"vw":63.368381},{"c":63.5258,"h":63.7239,"l":62.6,"n":464,"o":63.67,"t":"2026-08-03T04:00:00Z","v":71133,"vw":63.186897},{"c":65.58,"h":65.8152,"l":63.9,"n":372,"o":63.9,"t":"2026-08-04T04:00:00Z","v":27612,"vw":65.203712},{"c":66.2898,"h":67.07,"l":65.8,"n":389,"o":66.24,"t":"2026-08-05T04:00:00Z","v":28412,"vw":66.39984},{"c":67.2,"h":67.8,"l":66.22,"n":388,"o":66.22,"t":"2026-08-06T04:00:00Z","v":32796,"vw":67.094842},{"c":67.614,"h":68.38,"l":66.8101,"n":443,"o":67.78,"t":"2026-08-07T04:00:00Z","v":30582,"vw":67.442185},{"c":67.12,"h":67.16,"l":66.4101,"n":566,"o":66.69,"t":"2026-08-10T04:00:00Z","v":48548,"vw":66.708297},{"c":67.1,"h":67.65,"l":66.615,"n":408,"o":67.34,"t":"2026-08-11T04:00:00Z","v":33417,"vw":67.03412},{"c":67.77,"h":67.97,"l":67.1701,"n":390,"o":67.55,"t":"2026-08-12T04:00:00Z","v":35925,"vw":67.64778},{"c":66.92,"h":68.2,"l":66.91,"n":355,"o":68.12,"t":"2026-08-13T04:00:00Z","v":35222,"vw":67.301166},{"c":67.28,"h":67.28,"l":65.9701,"n":404,"o":66.7,"t":"2026-08-14T04:00:00Z","v":34979,"vw":66.679321},{"c":67.8176,"h":68,"l":66.97,"n":427,"o":67.04,"t":"2026-08-17T04:00:00Z","v":42506,"vw":67.566341},{"c":69.09,"h":69.09,"l":67.7,"n":579,"o":67.86,"t":"2026-08-18T04:00:00Z","v":37533,"vw":68.560956},{"c":70.79,"h":70.85,"l":69.48,"n":676,"o":69.48,"t":"2026-08-19T04:00:00Z","v":79783,"vw":70.303992},{"c":68.56,"h":70.46,"l":67.94,"n":613,"o":70,"t":"2026-08-20T04:00:00Z","v":51692,"vw":68.652833},{"c":69.11,"h":69.71,"l":68.85,"n":526,"o":69,"t":"2026-08-21T04:00:00Z","v":49780,"vw":69.304794},{"c":68.64,"h":69.07,"l":67.45,"n":568,"o":68.97,"t":"2026-08-24T04:00:00Z","v":26605,"vw":68.543793},{"c":70.33,"h":70.59,"l":69.39,"n":513,"o":69.39,"t":"2026-08-25T04:00:00Z","v":86861,"vw":70.183026},{"c":69.66,"h":70.08,"l":69.045,"n":390,"o":70.08,"t":"2026-08-26T04:00:00Z","v":24305,"vw":69.524952},{"c":69.51,"h":69.9382,"l":69.02,"n":412,"o":69.59,"t":"2026-08-27T04:00:00Z","v":24967,"vw":69.427843},{"c":67.09,"h":69.15,"l":67.024,"n":488,"o":69.15,"t":"2026-08-28T04:00:00Z","v":31655,"vw":67.671068},{"c":66.82,"h":66.83,"l":65.651,"n":596,"o":66.77,"t":"2026-08-31T04:00:00Z","v":38019,"vw":66.156122},{"c":66.86,"h":67.7349,"l":65.99,"n":397,"o":66.33,"t":"2026-09-01T04:00:00Z","v":36077,"vw":66.53905},{"c":67.89,"h":68.4,"l":66.5446,"n":438,"o":68.1,"t":"2026-09-02T04:00:00Z","v":24125,"vw":67.333455},{"c":67.31,"h":68.02,"l":66.88,"n":542,"o":68.02,"t":"2026-09-03T04:00:00Z","v":35551,"vw":67.304758},{"c":67.66,"h":67.665,"l":66.96,"n":376,"o":66.98,"t":"2026-09-04T04:00:00Z","v":26709,"vw":67.391111},{"c":66.82,"h":67.3499,"l":65.72,"n":426,"o":66.5,"t":"2026-09-08T04:00:00Z","v":23477,"vw":66.879064},{"c":65.2,"h":66.885,"l":65.1,"n":479,"o":66.23,"t":"2026-09-09T04:00:00Z","v":23547,"vw":65.868558},{"c":63.8023,"h":64.54,"l":63.69,"n":583,"o":64.49,"t":"2026-09-10T04:00:00Z","v":38940,"vw":64.006701},{"c":63.29,"h":64.97,"l":63.29,"n":599,"o":64.52,"t":"2026-09-11T04:00:00Z","v":33691,"vw":63.744987},{"c":63.71,"h":64.52,"l":63.51,"n":312,"o":63.51,"t":"2026-09-14T04:00:00Z","v":16225,"vw":63.890499},{"c":62.5402,"h":64.03,"l":62.05,"n":683,"o":63.9,"t":"2026-09-15T04:00:00Z","v":79334,"vw":62.492251},{"c":62.3851,"h":63.24,"l":61.94,"n":421,"o":62.77,"t":"2026-09-16T04:00:00Z","v":83659,"vw":62.753412},{"c":63.7282,"h":64.5174,"l":63.267,"n":347,"o":63.52,"t":"2026-09-17T04:00:00Z","v":23009,"vw":63.752006},{"c":62.2006,"h":63.385,"l":61.96,"n":289,"o":63.1,"t":"2026-09-18T04:00:00Z","v":19521,"vw":62.318882},{"c":62.38,"h":62.96,"l":61.935,"n":409,"o":62.96,"t":"2026-09-21T04:00:00Z","v":35808,"vw":62.357735},{"c":63.35,"h":63.605,"l":62.69,"n":378,"o":62.69,"t":"2026-09-22T04:00:00Z","v":31777,"vw":63.25092},{"c":59.85,"h":63.19,"l":59.36,"n":682,"o":63.19,"t":"2026-09-23T04:00:00Z","v":57052,"vw":60.587016},{"c":58.55,"h":59.55,"l":57.7106,"n":1060,"o":59.55,"t":"2026-09-24T04:00:00Z","v":124110,"vw":58.519123},{"c":57.56,"h":58.98,"l":57.56,"n":484,"o":58.83,"t":"2026-09-25T04:00:00Z","v":37034,"vw":58.052218},{"c":57.93,"h":58.7299,"l":56.79,"n":420,"o":57.28,"t":"2026-09-28T04:00:00Z","v":29775,"vw":57.800297},{"c":57.94,"h":58.48,"l":57.28,"n":256,"o":58.3502,"t":"2026-09-29T04:00:00Z","v":26809,"vw":57.734162},{"c":58.3,"h":59.02,"l":57.85,"n":341,"o":58.42,"t":"2026-09-30T04:00:00Z","v":22006,"vw":58.564541},{"c":56.64,"h":58.54,"l":56.64,"n":396,"o":57.82,"t":"2026-10-01T04:00:00Z","v":43715,"vw":57.793402},{"c":56.15,"h":57.37,"l":55.925,"n":417,"o":57.37,"t":"2026-10-02T04:00:00Z","v":59496,"vw":56.575435},{"c":56.26,"h":56.41,"l":55.04,"n":449,"o":56.41,"t":"2026-10-05T04:00:00Z","v":52376,"vw":56.053649},{"c":54.38,"h":56.28,"l":53.8901,"n":544,"o":56.28,"t":"2026-10-06T04:00:00Z","v":93236,"vw":54.683993},{"c":54.13,"h":54.96,"l":53.8,"n":392,"o":53.8,"t":"2026-10-07T04:00:00Z","v":49194,"vw":54.496117},{"c":53.945,"h":54.02,"l":52.57,"n":448,"o":53.67,"t":"2026-10-08T04:00:00Z","v":53301,"vw":52.999514},{"c":55.04,"h":55.5141,"l":54.365,"n":296,"o":54.5,"t":"2026-10-09T04:00:00Z","v":33658,"vw":54.997722},{"c":53.85,"h":54.9,"l":53.74,"n":305,"o":54.88,"t":"2026-10-12T04:00:00Z","v":22716,"vw":54.290863},{"c":51.64,"h":53.67,"l":51.465,"n":398,"o":53.67,"t":"2026-10-13T04:00:00Z","v":33349,"vw":52.411809},{"c":51.2,"h":52.15,"l":50.98,"n":384,"o":51.18,"t":"2026-10-14T04:00:00Z","v":33704,"vw":51.469992},{"c":52.22,"h":52.64,"l":51.32,"n":347,"o":51.57,"t":"2026-10-15T04:00:00Z","v":35765,"vw":52.177206},{"c":50.12,"h":52.22,"l":49.93,"n":414,"o":52.22,"t":"2026-10-16T04:00:00Z","v":20743,"vw":50.624091},{"c":52.11,"h":52.41,"l":50.8023,"n":309,"o":50.82,"t":"2026-10-19T04:00:00Z","v":20094,"vw":51.685189},{"c":54.81,"h":55.06,"l":52.24,"n":334,"o":52.24,"t":"2026-10-20T04:00:00Z","v":22910,"vw":54.444098},{"c":54.57,"h":55.57,"l":54.57,"n":252,"o":54.84,"t":"2026-10-21T04:00:00Z","v":19327,"vw":55.086066},{"c":54.55,"h":55.005,"l":54.11,"n":211,"o":54.18,"t":"2026-10-22T04:00:00Z","v":13897,"vw":54.541443}],"volatilityBars":[{"c":63.21,"h":63.21,"l":62.69,"n":18,"o":62.69,"t":"2026-09-22T13:30:00Z","v":1050,"vw":62.783936},{"c":63.5726,"h":63.605,"l":63.355,"n":5,"o":63.355,"t":"2026-09-22T13:45:00Z","v":1650,"vw":63.515188},{"c":63.45,"h":63.6,"l":63.45,"n":21,"o":63.57,"t":"2026-09-22T14:00:00Z","v":3524,"vw":63.510835},{"c":62.75,"h":63.24,"l":62.75,"n":5,"o":63.24,"t":"2026-09-22T14:15:00Z","v":1350,"vw":63.13835},{"c":62.86,"h":63.03,"l":62.86,"n":20,"o":63.03,"t":"2026-09-22T14:30:00Z","v":655,"vw":62.960137},{"c":63.21,"h":63.21,"l":63.21,"n":10,"o":63.21,"t":"2026-09-22T14:45:00Z","v":703,"vw":63.21},{"c":63.225,"h":63.225,"l":63.155,"n":5,"o":63.155,"t":"2026-09-22T15:00:00Z","v":1012,"vw":63.1845},{"c":63.4654,"h":63.4654,"l":63.4654,"n":1,"o":63.4654,"t":"2026-09-22T15:15:00Z","v":100,"vw":63.4654},{"c":63.225,"h":63.34,"l":63.16,"n":11,"o":63.27,"t":"2026-09-22T15:30:00Z","v":1641,"vw":63.270807},{"c":63.03,"h":63.03,"l":63.03,"n":6,"o":63.03,"t":"2026-09-22T15:45:00Z","v":807,"vw":63.03},{"c":63,"h":63.01,"l":63,"n":5,"o":63,"t":"2026-09-22T16:00:00Z","v":420,"vw":63.002681},{"c":63.05,"h":63.05,"l":63.05,"n":4,"o":63.05,"t":"2026-09-22T16:15:00Z","v":809,"vw":63.05},{"c":62.995,"h":62.995,"l":62.98,"n":4,"o":62.98,"t":"2026-09-22T16:30:00Z","v":387,"vw":62.986909},{"c":63.07,"h":63.115,"l":62.9869,"n":14,"o":63.035,"t":"2026-09-22T16:45:00Z","v":4492,"vw":63.044206},{"c":63.185,"h":63.185,"l":63.12,"n":4,"o":63.12,"t":"2026-09-22T17:00:00Z","v":559,"vw":63.13167},{"c":62.89,"h":63.08,"l":62.89,"n":4,"o":63.08,"t":"2026-09-22T17:15:00Z","v":891,"vw":62.960653},{"c":62.99,"h":62.99,"l":62.915,"n":3,"o":62.915,"t":"2026-09-22T17:30:00Z","v":742,"vw":62.941034},{"c":63.08,"h":63.12,"l":63.08,"n":3,"o":63.12,"t":"2026-09-22T17:45:00Z","v":300,"vw":63.106667},{"c":63.49,"h":63.51,"l":63.48,"n":9,"o":63.5,"t":"2026-09-22T18:15:00Z","v":4732,"vw":63.499989},{"c":63.33,"h":63.4899,"l":63.325,"n":6,"o":63.4899,"t":"2026-09-22T18:30:00Z","v":517,"vw":63.414715},{"c":63.36,"h":63.41,"l":63.335,"n":7,"o":63.335,"t":"2026-09-22T19:00:00Z","v":1100,"vw":63.371447},{"c":63.24,"h":63.34,"l":63.24,"n":5,"o":63.34,"t":"2026-09-22T19:15:00Z","v":343,"vw":63.306667},{"c":63.36,"h":63.36,"l":63.335,"n":7,"o":63.335,"t":"2026-09-22T19:45:00Z","v":604,"vw":63.34652},{"c":63.35,"h":63.35,"l":63.35,"n":5,"o":63.35,"t":"2026-09-22T20:00:00Z","v":172,"vw":63.35},{"c":62.36,"h":63.19,"l":62.34,"n":22,"o":63.19,"t":"2026-09-23T13:30:00Z","v":2090,"vw":62.890663},{"c":62.13,"h":62.4,"l":62.13,"n":31,"o":62.4,"t":"2026-09-23T13:45:00Z","v":8308,"vw":62.21541},{"c":62.1895,"h":62.1895,"l":62.1895,"n":6,"o":62.1895,"t":"2026-09-23T14:00:00Z","v":279,"vw":62.1895},{"c":62.25,"h":62.25,"l":62.25,"n":4,"o":62.25,"t":"2026-09-23T14:15:00Z","v":226,"vw":62.25},{"c":61.08,"h":61.55,"l":61.08,"n":28,"o":61.55,"t":"2026-09-23T14:30:00Z","v":3264,"vw":61.327029},{"c":60.7101,"h":61,"l":60.7101,"n":41,"o":61,"t":"2026-09-23T14:45:00Z","v":5503,"vw":60.93519},{"c":60.66,"h":60.66,"l":60.51,"n":16,"o":60.6,"t":"2026-09-23T15:00:00Z","v":1078,"vw":60.576957},{"c":60.56,"h":60.74,"l":60.56,"n":15,"o":60.74,"t":"2026-09-23T15:15:00Z","v":1508,"vw":60.640929},{"c":60.31,"h":60.4106,"l":60.31,"n":7,"o":60.4,"t":"2026-09-23T15:30:00Z","v":871,"vw":60.373933},{"c":60,"h":60.32,"l":59.96,"n":43,"o":60.2,"t":"2026-09-23T15:45:00Z","v":2869,"vw":60.119214},{"c":59.97,"h":60.035,"l":59.925,"n":19,"o":60.035,"t":"2026-09-23T16:00:00Z","v":4234,"vw":59.962837},{"c":59.66,"h":59.84,"l":59.66,"n":21,"o":59.83,"t":"2026-09-23T16:15:00Z","v":1848,"vw":59.808},{"c":59.745,"h":59.79,"l":59.725,"n":8,"o":59.725,"t":"2026-09-23T16:30:00Z","v":457,"vw":59.75125},{"c":59.55,"h":59.58,"l":59.55,"n":16,"o":59.57,"t":"2026-09-23T16:45:00Z","v":1091,"vw":59.569375},{"c":59.44,"h":59.575,"l":59.36,"n":21,"o":59.5,"t":"2026-09-23T17:00:00Z","v":2214,"vw":59.440795},{"c":59.52,"h":59.64,"l":59.395,"n":28,"o":59.46,"t":"2026-09-23T17:15:00Z","v":6184,"vw":59.52422},{"c":59.54,"h":59.54,"l":59.54,"n":2,"o":59.54,"t":"2026-09-23T17:30:00Z","v":130,"vw":59.54},{"c":59.7501,"h":59.7501,"l":59.7501,"n":1,"o":59.7501,"t":"2026-09-23T17:45:00Z","v":100,"vw":59.7501},{"c":59.4586,"h":59.555,"l":59.4586,"n":4,"o":59.555,"t":"2026-09-23T18:15:00Z","v":366,"vw":59.498435},{"c":59.55,"h":59.5612,"l":59.5003,"n":6,"o":59.555,"t":"2026-09-23T18:30:00Z","v":1059,"vw":59.546594},{"c":59.8699,"h":59.8699,"l":59.675,"n":13,"o":59.675,"t":"2026-09-23T18:45:00Z","v":3137,"vw":59.751382},{"c":59.77,"h":59.77,"l":59.77,"n":2,"o":59.77,"t":"2026-09-23T19:00:00Z","v":160,"vw":59.77},{"c":59.9122,"h":60.085,"l":59.87,"n":10,"o":60.085,"t":"2026-09-23T19:30:00Z","v":1373,"vw":59.929595},{"c":59.84,"h":59.98,"l":59.84,"n":21,"o":59.8601,"t":"2026-09-23T19:45:00Z","v":3422,"vw":59.865188},{"c":59.85,"h":59.85,"l":59.85,"n":4,"o":59.85,"t":"2026-09-23T20:00:00Z","v":153,"vw":59.85},{"c":60.01,"h":60.01,"l":60.01,"n":2,"o":60.01,"t":"2026-09-23T22:15:00Z","v":200,"vw":60.01},{"c":59.09,"h":59.55,"l":59.09,"n":26,"o":59.55,"t":"2026-09-24T13:30:00Z","v":3204,"vw":59.31638},{"c":58.55,"h":59.165,"l":58.55,"n":103,"o":59.05,"t":"2026-09-24T13:45:00Z","v":23158,"vw":58.943529},{"c":58.5072,"h":58.5072,"l":58.301,"n":43,"o":58.4,"t":"2026-09-24T14:00:00Z","v":3340,"vw":58.385513},{"c":58.63,"h":58.63,"l":58.5776,"n":7,"o":58.5776,"t":"2026-09-24T14:15:00Z","v":608,"vw":58.601851},{"c":58.88,"h":58.88,"l":58.65,"n":8,"o":58.65,"t":"2026-09-24T14:30:00Z","v":617,"vw":58.727233},{"c":58.48,"h":58.7,"l":58.48,"n":9,"o":58.6679,"t":"2026-09-24T14:45:00Z","v":1444,"vw":58.592148},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-09-24T15:00:00Z","v":205,"vw":58.38},{"c":58.07,"h":58.2325,"l":58.07,"n":21,"o":58.21,"t":"2026-09-24T15:15:00Z","v":4870,"vw":58.187542},{"c":57.92,"h":58.08,"l":57.7106,"n":26,"o":58.08,"t":"2026-09-24T15:30:00Z","v":29735,"vw":57.918015},{"c":57.86,"h":57.9,"l":57.79,"n":6,"o":57.9,"t":"2026-09-24T15:45:00Z","v":521,"vw":57.855337},{"c":57.715,"h":57.7899,"l":57.715,"n":6,"o":57.7899,"t":"2026-09-24T16:00:00Z","v":812,"vw":57.750856},{"c":58.4377,"h":58.4377,"l":58.22,"n":22,"o":58.27,"t":"2026-09-24T16:15:00Z","v":2052,"vw":58.308386},{"c":58.1274,"h":58.22,"l":58.1274,"n":2,"o":58.22,"t":"2026-09-24T16:30:00Z","v":500,"vw":58.16444},{"c":58.45,"h":58.45,"l":58.45,"n":3,"o":58.45,"t":"2026-09-24T17:00:00Z","v":158,"vw":58.45},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-09-24T17:15:00Z","v":104,"vw":58.2},{"c":58.23,"h":58.33,"l":58.11,"n":12,"o":58.11,"t":"2026-09-24T17:45:00Z","v":2970,"vw":58.195233},{"c":58.23,"h":58.23,"l":58.23,"n":2,"o":58.23,"t":"2026-09-24T18:00:00Z","v":9428,"vw":58.23},{"c":58.525,"h":58.525,"l":58.48,"n":4,"o":58.48,"t":"2026-09-24T18:15:00Z","v":524,"vw":58.489912},{"c":59.04,"h":59.1,"l":58.631,"n":16,"o":58.631,"t":"2026-09-24T18:30:00Z","v":1208,"vw":58.964209},{"c":59.05,"h":59.11,"l":58.9801,"n":97,"o":59.045,"t":"2026-09-24T18:45:00Z","v":8761,"vw":59.056123},{"c":58.74,"h":59.16,"l":58.74,"n":373,"o":59,"t":"2026-09-24T19:00:00Z","v":23655,"vw":58.99062},{"c":58.78,"h":58.78,"l":58.65,"n":11,"o":58.65,"t":"2026-09-24T19:15:00Z","v":1157,"vw":58.696739},{"c":58.72,"h":58.72,"l":58.72,"n":1,"o":58.72,"t":"2026-09-24T19:30:00Z","v":121,"vw":58.72},{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-09-24T19:45:00Z","v":125,"vw":58.67},{"c":58.55,"h":58.55,"l":58.55,"n":4,"o":58.55,"t":"2026-09-24T20:00:00Z","v":1075,"vw":58.55},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-09-25T11:30:00Z","v":209,"vw":58.55},{"c":58.6,"h":58.98,"l":58.54,"n":24,"o":58.83,"t":"2026-09-25T13:30:00Z","v":4510,"vw":58.810554},{"c":58.3845,"h":58.3845,"l":58.16,"n":12,"o":58.165,"t":"2026-09-25T13:45:00Z","v":1156,"vw":58.201816},{"c":57.97,"h":58.2644,"l":57.97,"n":35,"o":58.16,"t":"2026-09-25T14:00:00Z","v":4159,"vw":58.085259},{"c":57.9,"h":57.96,"l":57.9,"n":13,"o":57.96,"t":"2026-09-25T14:15:00Z","v":1984,"vw":57.942443},{"c":57.81,"h":57.875,"l":57.81,"n":5,"o":57.835,"t":"2026-09-25T14:30:00Z","v":1576,"vw":57.825169},{"c":57.875,"h":57.875,"l":57.7301,"n":9,"o":57.75,"t":"2026-09-25T14:45:00Z","v":2802,"vw":57.784013},{"c":58.02,"h":58.105,"l":58.02,"n":5,"o":58.105,"t":"2026-09-25T15:00:00Z","v":1462,"vw":58.047277},{"c":57.93,"h":57.95,"l":57.93,"n":2,"o":57.95,"t":"2026-09-25T15:15:00Z","v":445,"vw":57.934494},{"c":57.74,"h":57.74,"l":57.74,"n":4,"o":57.74,"t":"2026-09-25T15:30:00Z","v":210,"vw":57.74},{"c":57.74,"h":57.74,"l":57.74,"n":7,"o":57.74,"t":"2026-09-25T15:45:00Z","v":607,"vw":57.74},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-09-25T16:00:00Z","v":1419,"vw":58.33},{"c":58.0156,"h":58.12,"l":58.0156,"n":6,"o":58.12,"t":"2026-09-25T16:30:00Z","v":408,"vw":58.044513},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-09-25T16:45:00Z","v":199,"vw":57.99},{"c":57.91,"h":57.91,"l":57.91,"n":1,"o":57.91,"t":"2026-09-25T17:00:00Z","v":972,"vw":57.91},{"c":57.7,"h":57.7,"l":57.6784,"n":4,"o":57.6784,"t":"2026-09-25T17:15:00Z","v":644,"vw":57.682938},{"c":57.67,"h":57.7999,"l":57.66,"n":5,"o":57.7999,"t":"2026-09-25T17:30:00Z","v":890,"vw":57.695755},{"c":57.71,"h":57.7911,"l":57.6901,"n":9,"o":57.6901,"t":"2026-09-25T17:45:00Z","v":712,"vw":57.74251},{"c":57.7,"h":57.7,"l":57.7,"n":2,"o":57.7,"t":"2026-09-25T18:00:00Z","v":101,"vw":57.7},{"c":57.89,"h":57.95,"l":57.85,"n":10,"o":57.95,"t":"2026-09-25T19:00:00Z","v":2605,"vw":57.924615},{"c":57.8698,"h":57.8698,"l":57.8101,"n":4,"o":57.8101,"t":"2026-09-25T19:15:00Z","v":744,"vw":57.861198},{"c":57.81,"h":57.8799,"l":57.81,"n":4,"o":57.8799,"t":"2026-09-25T19:30:00Z","v":819,"vw":57.854264},{"c":57.605,"h":57.97,"l":57.6,"n":30,"o":57.881,"t":"2026-09-25T19:45:00Z","v":2428,"vw":57.855854},{"c":57.3,"h":57.56,"l":56,"n":14,"o":57.56,"t":"2026-09-25T20:00:00Z","v":2684,"vw":56.945464},{"c":57.125,"h":57.28,"l":56.79,"n":38,"o":57.28,"t":"2026-09-28T13:30:00Z","v":7356,"vw":57.177343},{"c":56.8051,"h":57.11,"l":56.8051,"n":27,"o":57.11,"t":"2026-09-28T13:45:00Z","v":1890,"vw":56.915673},{"c":57.16,"h":57.245,"l":57.06,"n":6,"o":57.06,"t":"2026-09-28T14:00:00Z","v":545,"vw":57.164728},{"c":57.475,"h":57.52,"l":57.43,"n":13,"o":57.43,"t":"2026-09-28T14:15:00Z","v":726,"vw":57.468042},{"c":57.5719,"h":57.5719,"l":57.38,"n":5,"o":57.381,"t":"2026-09-28T14:45:00Z","v":401,"vw":57.435725},{"c":57.6,"h":57.6,"l":57.59,"n":5,"o":57.59,"t":"2026-09-28T15:30:00Z","v":330,"vw":57.595},{"c":57.8,"h":57.8,"l":57.6299,"n":5,"o":57.6299,"t":"2026-09-28T15:45:00Z","v":1733,"vw":57.662255},{"c":57.7699,"h":57.7699,"l":57.7699,"n":1,"o":57.7699,"t":"2026-09-28T16:00:00Z","v":643,"vw":57.7699},{"c":57.99,"h":57.99,"l":57.6744,"n":6,"o":57.6744,"t":"2026-09-28T16:15:00Z","v":1752,"vw":57.794871},{"c":58.28,"h":58.3,"l":58.17,"n":20,"o":58.17,"t":"2026-09-28T16:30:00Z","v":1958,"vw":58.242985},{"c":58.315,"h":58.3199,"l":58.1412,"n":10,"o":58.3199,"t":"2026-09-28T16:45:00Z","v":845,"vw":58.277086},{"c":58.3,"h":58.3,"l":58.3,"n":14,"o":58.3,"t":"2026-09-28T17:00:00Z","v":692,"vw":58.3},{"c":58.35,"h":58.47,"l":58.35,"n":4,"o":58.47,"t":"2026-09-28T17:15:00Z","v":420,"vw":58.386923},{"c":58.4056,"h":58.4056,"l":58.4056,"n":1,"o":58.4056,"t":"2026-09-28T17:45:00Z","v":400,"vw":58.4056},{"c":58.51,"h":58.51,"l":58.3933,"n":5,"o":58.3933,"t":"2026-09-28T18:00:00Z","v":393,"vw":58.466069},{"c":58.55,"h":58.55,"l":58.51,"n":7,"o":58.51,"t":"2026-09-28T18:15:00Z","v":1153,"vw":58.519938},{"c":58.545,"h":58.545,"l":58.46,"n":3,"o":58.46,"t":"2026-09-28T18:30:00Z","v":2570,"vw":58.470988},{"c":58.5,"h":58.58,"l":58.43,"n":15,"o":58.44,"t":"2026-09-28T18:45:00Z","v":1063,"vw":58.474737},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-09-28T19:00:00Z","v":101,"vw":58.56},{"c":58.7299,"h":58.7299,"l":58.68,"n":6,"o":58.68,"t":"2026-09-28T19:15:00Z","v":384,"vw":58.699416},{"c":58.605,"h":58.605,"l":58.605,"n":1,"o":58.605,"t":"2026-09-28T19:30:00Z","v":234,"vw":58.605},{"c":58.31,"h":58.315,"l":58.2901,"n":16,"o":58.315,"t":"2026-09-28T19:45:00Z","v":1315,"vw":58.302968},{"c":57.93,"h":57.93,"l":57.93,"n":3,"o":57.93,"t":"2026-09-28T20:00:00Z","v":493,"vw":57.93},{"c":58.3502,"h":58.3502,"l":58.3502,"n":2,"o":58.3502,"t":"2026-09-29T13:30:00Z","v":253,"vw":58.3502},{"c":57.84,"h":57.88,"l":57.715,"n":5,"o":57.82,"t":"2026-09-29T13:45:00Z","v":1089,"vw":57.811313},{"c":57.575,"h":57.575,"l":57.51,"n":5,"o":57.51,"t":"2026-09-29T14:30:00Z","v":2059,"vw":57.519578},{"c":57.8057,"h":57.8057,"l":57.6135,"n":5,"o":57.6135,"t":"2026-09-29T14:45:00Z","v":1104,"vw":57.715593},{"c":57.5,"h":57.66,"l":57.5,"n":14,"o":57.66,"t":"2026-09-29T15:00:00Z","v":942,"vw":57.529831},{"c":57.33,"h":57.33,"l":57.28,"n":2,"o":57.28,"t":"2026-09-29T15:15:00Z","v":3603,"vw":57.308407},{"c":57.49,"h":57.49,"l":57.49,"n":1,"o":57.49,"t":"2026-09-29T15:45:00Z","v":137,"vw":57.49},{"c":57.5211,"h":57.6297,"l":57.5211,"n":2,"o":57.6297,"t":"2026-09-29T16:15:00Z","v":1825,"vw":57.527408},{"c":57.67,"h":57.67,"l":57.575,"n":2,"o":57.575,"t":"2026-09-29T16:30:00Z","v":1320,"vw":57.59803},{"c":57.645,"h":57.645,"l":57.645,"n":1,"o":57.645,"t":"2026-09-29T16:45:00Z","v":189,"vw":57.645},{"c":57.69,"h":57.69,"l":57.685,"n":3,"o":57.685,"t":"2026-09-29T17:30:00Z","v":801,"vw":57.688401},{"c":57.735,"h":57.735,"l":57.735,"n":1,"o":57.735,"t":"2026-09-29T17:45:00Z","v":100,"vw":57.735},{"c":57.93,"h":57.93,"l":57.93,"n":2,"o":57.93,"t":"2026-09-29T18:00:00Z","v":152,"vw":57.93},{"c":57.93,"h":57.93,"l":57.93,"n":4,"o":57.93,"t":"2026-09-29T18:15:00Z","v":415,"vw":57.93},{"c":57.91,"h":57.985,"l":57.91,"n":10,"o":57.985,"t":"2026-09-29T18:30:00Z","v":849,"vw":57.933541},{"c":58.07,"h":58.07,"l":57.99,"n":4,"o":57.99,"t":"2026-09-29T19:15:00Z","v":7158,"vw":57.99641},{"c":57.94,"h":58.48,"l":57.94,"n":16,"o":57.94,"t":"2026-09-29T19:45:00Z","v":1810,"vw":57.988382},{"c":57.94,"h":57.94,"l":57.94,"n":4,"o":57.94,"t":"2026-09-29T20:00:00Z","v":223,"vw":57.94},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-09-29T21:45:00Z","v":195,"vw":57},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-09-30T12:15:00Z","v":350,"vw":57.85},{"c":58.07,"h":58.42,"l":58.07,"n":9,"o":58.42,"t":"2026-09-30T13:30:00Z","v":335,"vw":58.304488},{"c":58.05,"h":58.2,"l":58.05,"n":22,"o":58.19,"t":"2026-09-30T13:45:00Z","v":2115,"vw":58.101331},{"c":58.56,"h":58.56,"l":57.85,"n":8,"o":57.85,"t":"2026-09-30T14:00:00Z","v":1350,"vw":58.21536},{"c":58.35,"h":58.36,"l":58.35,"n":7,"o":58.36,"t":"2026-09-30T14:15:00Z","v":1081,"vw":58.351963},{"c":58.48,"h":58.48,"l":58.29,"n":9,"o":58.36,"t":"2026-09-30T14:30:00Z","v":766,"vw":58.37562},{"c":58.82,"h":58.82,"l":58.54,"n":12,"o":58.54,"t":"2026-09-30T14:45:00Z","v":1112,"vw":58.667607},{"c":58.945,"h":59.01,"l":58.89,"n":4,"o":59.01,"t":"2026-09-30T15:00:00Z","v":567,"vw":58.943092},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-09-30T15:15:00Z","v":128,"vw":58.96},{"c":58.92,"h":59.02,"l":58.92,"n":4,"o":59.02,"t":"2026-09-30T15:30:00Z","v":824,"vw":58.996623},{"c":58.8737,"h":58.8737,"l":58.8737,"n":4,"o":58.8737,"t":"2026-09-30T15:45:00Z","v":189,"vw":58.8737},{"c":58.875,"h":58.925,"l":58.86,"n":6,"o":58.925,"t":"2026-09-30T16:00:00Z","v":1092,"vw":58.90185},{"c":58.72,"h":58.8,"l":58.71,"n":11,"o":58.8,"t":"2026-09-30T16:30:00Z","v":1117,"vw":58.774253},{"c":58.69,"h":58.69,"l":58.645,"n":2,"o":58.645,"t":"2026-09-30T16:45:00Z","v":2452,"vw":58.662471},{"c":58.65,"h":58.6883,"l":58.65,"n":2,"o":58.6883,"t":"2026-09-30T17:00:00Z","v":200,"vw":58.66915},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-09-30T17:15:00Z","v":100,"vw":58.55},{"c":58.79,"h":58.79,"l":58.63,"n":11,"o":58.63,"t":"2026-09-30T17:30:00Z","v":840,"vw":58.669602},{"c":58.7218,"h":58.7218,"l":58.7218,"n":1,"o":58.7218,"t":"2026-09-30T17:45:00Z","v":500,"vw":58.7218},{"c":58.67,"h":58.81,"l":58.67,"n":5,"o":58.81,"t":"2026-09-30T18:30:00Z","v":829,"vw":58.788672},{"c":58.62,"h":58.62,"l":58.62,"n":4,"o":58.62,"t":"2026-09-30T18:45:00Z","v":238,"vw":58.62},{"c":58.51,"h":58.525,"l":58.51,"n":4,"o":58.525,"t":"2026-09-30T19:00:00Z","v":270,"vw":58.518427},{"c":58.755,"h":58.755,"l":58.67,"n":3,"o":58.67,"t":"2026-09-30T19:15:00Z","v":381,"vw":58.728846},{"c":58.735,"h":58.735,"l":58.72,"n":7,"o":58.72,"t":"2026-09-30T19:30:00Z","v":489,"vw":58.725648},{"c":58.3,"h":58.61,"l":58.3,"n":16,"o":58.55,"t":"2026-09-30T19:45:00Z","v":1606,"vw":58.374663},{"c":58.3,"h":58.3,"l":58.3,"n":3,"o":58.3,"t":"2026-09-30T20:00:00Z","v":221,"vw":58.3},{"c":58.53,"h":58.54,"l":57.82,"n":72,"o":57.82,"t":"2026-10-01T13:30:00Z","v":11940,"vw":58.394636},{"c":57.72,"h":57.82,"l":57.49,"n":41,"o":57.62,"t":"2026-10-01T14:00:00Z","v":6891,"vw":57.646364},{"c":57.44,"h":57.54,"l":57.44,"n":11,"o":57.54,"t":"2026-10-01T14:15:00Z","v":1590,"vw":57.533333},{"c":57.19,"h":57.2,"l":57.19,"n":10,"o":57.2,"t":"2026-10-01T14:30:00Z","v":1654,"vw":57.194667},{"c":57.35,"h":57.35,"l":57.35,"n":2,"o":57.35,"t":"2026-10-01T14:45:00Z","v":177,"vw":57.35},{"c":57.53,"h":57.53,"l":57.53,"n":2,"o":57.53,"t":"2026-10-01T15:00:00Z","v":409,"vw":57.53},{"c":57.615,"h":57.615,"l":57.56,"n":4,"o":57.56,"t":"2026-10-01T15:15:00Z","v":1179,"vw":57.568112},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-01T15:30:00Z","v":155,"vw":57.45},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-01T16:00:00Z","v":1000,"vw":57.65},{"c":57.77,"h":57.77,"l":57.77,"n":1,"o":57.77,"t":"2026-10-01T16:30:00Z","v":3027,"vw":57.77},{"c":57.56,"h":57.635,"l":57.525,"n":5,"o":57.525,"t":"2026-10-01T17:00:00Z","v":1330,"vw":57.601516},{"c":57.8,"h":57.8,"l":57.8,"n":6,"o":57.8,"t":"2026-10-01T17:15:00Z","v":380,"vw":57.8},{"c":57.954,"h":57.954,"l":57.954,"n":2,"o":57.954,"t":"2026-10-01T17:30:00Z","v":5010,"vw":57.954},{"c":57.42,"h":57.748,"l":57.42,"n":10,"o":57.748,"t":"2026-10-01T17:45:00Z","v":647,"vw":57.69667},{"c":57.5804,"h":57.5804,"l":57.5804,"n":1,"o":57.5804,"t":"2026-10-01T18:15:00Z","v":139,"vw":57.5804},{"c":57.515,"h":57.515,"l":57.515,"n":1,"o":57.515,"t":"2026-10-01T18:30:00Z","v":185,"vw":57.515},{"c":57.19,"h":57.25,"l":57.19,"n":4,"o":57.25,"t":"2026-10-01T18:45:00Z","v":751,"vw":57.214575},{"c":57.11,"h":57.11,"l":57.11,"n":1,"o":57.11,"t":"2026-10-01T19:00:00Z","v":100,"vw":57.11},{"c":57.08,"h":57.08,"l":57.0301,"n":7,"o":57.0301,"t":"2026-10-01T19:15:00Z","v":756,"vw":57.067157},{"c":57.045,"h":57.045,"l":57.045,"n":4,"o":57.045,"t":"2026-10-01T19:30:00Z","v":1111,"vw":57.045},{"c":56.64,"h":56.84,"l":56.64,"n":19,"o":56.84,"t":"2026-10-01T19:45:00Z","v":2300,"vw":56.687257},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-10-02T12:45:00Z","v":100,"vw":57.89},{"c":56.84,"h":57.37,"l":56.78,"n":16,"o":57.37,"t":"2026-10-02T13:30:00Z","v":3187,"vw":56.919689},{"c":56.8,"h":56.855,"l":56.73,"n":43,"o":56.75,"t":"2026-10-02T13:45:00Z","v":7457,"vw":56.79497},{"c":57.05,"h":57.22,"l":57.02,"n":31,"o":57.05,"t":"2026-10-02T14:00:00Z","v":2119,"vw":57.060606},{"c":57,"h":57.23,"l":57,"n":32,"o":57.23,"t":"2026-10-02T14:15:00Z","v":3084,"vw":57.085833},{"c":56.92,"h":56.9599,"l":56.79,"n":12,"o":56.79,"t":"2026-10-02T14:30:00Z","v":1100,"vw":56.898867},{"c":56.97,"h":56.97,"l":56.97,"n":2,"o":56.97,"t":"2026-10-02T14:45:00Z","v":106,"vw":56.97},{"c":56.5061,"h":57.02,"l":56.48,"n":16,"o":57.02,"t":"2026-10-02T15:00:00Z","v":3061,"vw":56.697308},{"c":56.28,"h":56.54,"l":56.27,"n":11,"o":56.54,"t":"2026-10-02T15:15:00Z","v":2681,"vw":56.351137},{"c":56.4318,"h":56.4318,"l":56.4318,"n":1,"o":56.4318,"t":"2026-10-02T15:30:00Z","v":100,"vw":56.4318},{"c":56.525,"h":56.5369,"l":56.405,"n":14,"o":56.405,"t":"2026-10-02T15:45:00Z","v":5412,"vw":56.50259},{"c":56.46,"h":56.46,"l":56.46,"n":3,"o":56.46,"t":"2026-10-02T16:00:00Z","v":22846,"vw":56.46},{"c":56.53,"h":56.53,"l":56.43,"n":6,"o":56.43,"t":"2026-10-02T16:30:00Z","v":2145,"vw":56.447188},{"c":56.335,"h":56.335,"l":56.335,"n":1,"o":56.335,"t":"2026-10-02T16:45:00Z","v":139,"vw":56.335},{"c":56.1701,"h":56.1701,"l":56.1701,"n":1,"o":56.1701,"t":"2026-10-02T17:15:00Z","v":150,"vw":56.1701},{"c":56.21,"h":56.21,"l":56.21,"n":1,"o":56.21,"t":"2026-10-02T17:45:00Z","v":300,"vw":56.21},{"c":56.04,"h":56.04,"l":56.04,"n":3,"o":56.04,"t":"2026-10-02T18:00:00Z","v":202,"vw":56.04},{"c":55.99,"h":56,"l":55.99,"n":4,"o":56,"t":"2026-10-02T18:15:00Z","v":555,"vw":55.992591},{"c":56.05,"h":56.05,"l":56.05,"n":1,"o":56.05,"t":"2026-10-02T18:30:00Z","v":158,"vw":56.05},{"c":55.925,"h":55.925,"l":55.925,"n":2,"o":55.925,"t":"2026-10-02T19:15:00Z","v":221,"vw":55.925},{"c":56.15,"h":56.17,"l":56.12,"n":12,"o":56.12,"t":"2026-10-02T19:45:00Z","v":1402,"vw":56.152042},{"c":55.75,"h":56.41,"l":55.75,"n":21,"o":56.41,"t":"2026-10-05T13:30:00Z","v":879,"vw":56.024276},{"c":55.88,"h":56.18,"l":55.8404,"n":10,"o":56.18,"t":"2026-10-05T13:45:00Z","v":1440,"vw":56.057575},{"c":55.82,"h":56.0776,"l":55.82,"n":17,"o":55.975,"t":"2026-10-05T14:00:00Z","v":1291,"vw":55.9791},{"c":55.27,"h":55.815,"l":55.27,"n":31,"o":55.815,"t":"2026-10-05T14:15:00Z","v":3015,"vw":55.599053},{"c":55.15,"h":55.25,"l":55.04,"n":16,"o":55.191,"t":"2026-10-05T14:30:00Z","v":2019,"vw":55.148069},{"c":55.43,"h":55.43,"l":55.175,"n":5,"o":55.175,"t":"2026-10-05T14:45:00Z","v":335,"vw":55.338524},{"c":55.36,"h":55.36,"l":55.3,"n":14,"o":55.3,"t":"2026-10-05T15:00:00Z","v":1626,"vw":55.313384},{"c":55.47,"h":55.47,"l":55.46,"n":3,"o":55.46,"t":"2026-10-05T15:15:00Z","v":301,"vw":55.466667},{"c":55.52,"h":55.52,"l":55.52,"n":1,"o":55.52,"t":"2026-10-05T15:30:00Z","v":300,"vw":55.52},{"c":55.6101,"h":55.6101,"l":55.6101,"n":1,"o":55.6101,"t":"2026-10-05T15:45:00Z","v":200,"vw":55.6101},{"c":55.6468,"h":55.67,"l":55.63,"n":10,"o":55.67,"t":"2026-10-05T16:00:00Z","v":2189,"vw":55.646303},{"c":55.98,"h":55.98,"l":55.71,"n":5,"o":55.71,"t":"2026-10-05T16:15:00Z","v":582,"vw":55.882775},{"c":56.245,"h":56.245,"l":56.07,"n":13,"o":56.07,"t":"2026-10-05T16:30:00Z","v":5552,"vw":56.097901},{"c":56.36,"h":56.36,"l":56.25,"n":4,"o":56.25,"t":"2026-10-05T16:45:00Z","v":233,"vw":56.311905},{"c":56.24,"h":56.24,"l":56.24,"n":3,"o":56.24,"t":"2026-10-05T17:00:00Z","v":134,"vw":56.24},{"c":56.313,"h":56.335,"l":56.25,"n":25,"o":56.25,"t":"2026-10-05T17:15:00Z","v":3620,"vw":56.277354},{"c":56.27,"h":56.3699,"l":56.25,"n":4,"o":56.25,"t":"2026-10-05T17:30:00Z","v":389,"vw":56.312957},{"c":56.355,"h":56.4,"l":56.285,"n":19,"o":56.285,"t":"2026-10-05T17:45:00Z","v":2628,"vw":56.328637},{"c":56.13,"h":56.17,"l":56.08,"n":7,"o":56.17,"t":"2026-10-05T18:00:00Z","v":699,"vw":56.12},{"c":56.22,"h":56.22,"l":56.08,"n":7,"o":56.135,"t":"2026-10-05T18:15:00Z","v":2868,"vw":56.201656},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-10-05T18:30:00Z","v":100,"vw":56.26},{"c":56.31,"h":56.31,"l":56.22,"n":5,"o":56.22,"t":"2026-10-05T18:45:00Z","v":1490,"vw":56.299287},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-05T19:00:00Z","v":169,"vw":56.35},{"c":56.15,"h":56.3699,"l":56.15,"n":7,"o":56.3699,"t":"2026-10-05T19:30:00Z","v":12366,"vw":56.227381},{"c":56.2,"h":56.26,"l":56.11,"n":19,"o":56.25,"t":"2026-10-05T19:45:00Z","v":5427,"vw":56.206528},{"c":56.26,"h":56.26,"l":56.26,"n":4,"o":56.26,"t":"2026-10-05T20:00:00Z","v":146,"vw":56.26},{"c":55.56,"h":56.28,"l":55.56,"n":11,"o":56.28,"t":"2026-10-06T13:30:00Z","v":1792,"vw":56.198789},{"c":55.36,"h":55.565,"l":55.255,"n":10,"o":55.565,"t":"2026-10-06T13:45:00Z","v":2032,"vw":55.367175},{"c":54.59,"h":55.395,"l":54.59,"n":64,"o":55.395,"t":"2026-10-06T14:00:00Z","v":5742,"vw":54.797407},{"c":54.265,"h":54.46,"l":54.2001,"n":27,"o":54.46,"t":"2026-10-06T14:15:00Z","v":2020,"vw":54.284442},{"c":54,"h":54.33,"l":53.8901,"n":56,"o":54.33,"t":"2026-10-06T14:30:00Z","v":24828,"vw":54.082763},{"c":54.92,"h":54.92,"l":54.12,"n":29,"o":54.12,"t":"2026-10-06T14:45:00Z","v":5932,"vw":54.577065},{"c":55.18,"h":55.26,"l":54.82,"n":25,"o":54.93,"t":"2026-10-06T15:00:00Z","v":14724,"vw":55.201618},{"c":55.56,"h":55.56,"l":55.17,"n":21,"o":55.17,"t":"2026-10-06T15:15:00Z","v":3244,"vw":55.391464},{"c":55.42,"h":55.48,"l":55.42,"n":25,"o":55.48,"t":"2026-10-06T15:30:00Z","v":4228,"vw":55.464273},{"c":55.1,"h":55.42,"l":55.1,"n":18,"o":55.42,"t":"2026-10-06T15:45:00Z","v":4639,"vw":55.254239},{"c":55.07,"h":55.2038,"l":55.02,"n":11,"o":55.18,"t":"2026-10-06T16:00:00Z","v":1493,"vw":55.1144},{"c":55.005,"h":55.005,"l":55.005,"n":2,"o":55.005,"t":"2026-10-06T16:15:00Z","v":292,"vw":55.005},{"c":54.44,"h":54.6,"l":54.44,"n":12,"o":54.545,"t":"2026-10-06T16:45:00Z","v":1347,"vw":54.514622},{"c":54.1,"h":54.19,"l":54.1,"n":3,"o":54.19,"t":"2026-10-06T17:15:00Z","v":575,"vw":54.129624},{"c":54.25,"h":54.25,"l":54.185,"n":6,"o":54.24,"t":"2026-10-06T17:30:00Z","v":703,"vw":54.219286},{"c":54.23,"h":54.23,"l":54.205,"n":2,"o":54.205,"t":"2026-10-06T17:45:00Z","v":384,"vw":54.223034},{"c":54.55,"h":54.55,"l":54.48,"n":2,"o":54.48,"t":"2026-10-06T18:15:00Z","v":10265,"vw":54.481364},{"c":54.48,"h":54.5119,"l":54.48,"n":5,"o":54.5119,"t":"2026-10-06T18:30:00Z","v":967,"vw":54.505321},{"c":54.3599,"h":54.5062,"l":54.3599,"n":4,"o":54.5062,"t":"2026-10-06T19:00:00Z","v":1036,"vw":54.4022},{"c":54.255,"h":54.27,"l":54.25,"n":6,"o":54.27,"t":"2026-10-06T19:15:00Z","v":964,"vw":54.252933},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-10-06T19:30:00Z","v":435,"vw":54.2},{"c":54.38,"h":54.39,"l":54.19,"n":11,"o":54.19,"t":"2026-10-06T19:45:00Z","v":1833,"vw":54.348384},{"c":54.38,"h":54.38,"l":54.38,"n":5,"o":54.38,"t":"2026-10-06T20:00:00Z","v":376,"vw":54.38},{"c":54.23,"h":54.23,"l":53.8,"n":21,"o":53.8,"t":"2026-10-07T13:30:00Z","v":3342,"vw":53.954477},{"c":54.31,"h":54.555,"l":54.2,"n":29,"o":54.3,"t":"2026-10-07T13:45:00Z","v":19810,"vw":54.452444},{"c":54.54,"h":54.54,"l":54.43,"n":36,"o":54.53,"t":"2026-10-07T14:00:00Z","v":5651,"vw":54.522428},{"c":54.48,"h":54.48,"l":54.38,"n":11,"o":54.41,"t":"2026-10-07T14:15:00Z","v":4504,"vw":54.455577},{"c":54.77,"h":54.77,"l":54.68,"n":13,"o":54.6805,"t":"2026-10-07T14:30:00Z","v":1552,"vw":54.721397},{"c":54.83,"h":54.83,"l":54.83,"n":2,"o":54.83,"t":"2026-10-07T14:45:00Z","v":121,"vw":54.83},{"c":54.555,"h":54.555,"l":54.555,"n":1,"o":54.555,"t":"2026-10-07T15:00:00Z","v":100,"vw":54.555},{"c":54.785,"h":54.91,"l":54.765,"n":24,"o":54.807,"t":"2026-10-07T15:30:00Z","v":2990,"vw":54.817416},{"c":54.8,"h":54.83,"l":54.7,"n":13,"o":54.7,"t":"2026-10-07T15:45:00Z","v":1138,"vw":54.792391},{"c":54.88,"h":54.96,"l":54.87,"n":17,"o":54.96,"t":"2026-10-07T16:00:00Z","v":2069,"vw":54.916318},{"c":54.7627,"h":54.83,"l":54.7627,"n":2,"o":54.83,"t":"2026-10-07T16:30:00Z","v":215,"vw":54.794002},{"c":54.59,"h":54.72,"l":54.59,"n":9,"o":54.654,"t":"2026-10-07T16:45:00Z","v":2600,"vw":54.670298},{"c":54.615,"h":54.615,"l":54.615,"n":2,"o":54.615,"t":"2026-10-07T17:00:00Z","v":240,"vw":54.615},{"c":54.35,"h":54.35,"l":54.35,"n":3,"o":54.35,"t":"2026-10-07T18:00:00Z","v":382,"vw":54.35},{"c":54.395,"h":54.395,"l":54.395,"n":1,"o":54.395,"t":"2026-10-07T18:15:00Z","v":135,"vw":54.395},{"c":54.49,"h":54.49,"l":54.49,"n":3,"o":54.49,"t":"2026-10-07T18:30:00Z","v":340,"vw":54.49},{"c":54.35,"h":54.35,"l":54.35,"n":2,"o":54.35,"t":"2026-10-07T18:45:00Z","v":223,"vw":54.35},{"c":54.2,"h":54.3,"l":54.2,"n":4,"o":54.3,"t":"2026-10-07T19:00:00Z","v":251,"vw":54.25},{"c":54.1048,"h":54.1048,"l":54.1048,"n":3,"o":54.1048,"t":"2026-10-07T19:15:00Z","v":174,"vw":54.1048},{"c":54.1956,"h":54.1956,"l":54.1956,"n":1,"o":54.1956,"t":"2026-10-07T19:30:00Z","v":110,"vw":54.1956},{"c":54.23,"h":54.23,"l":54.16,"n":5,"o":54.16,"t":"2026-10-07T19:45:00Z","v":533,"vw":54.191527},{"c":54.13,"h":54.13,"l":54.13,"n":4,"o":54.13,"t":"2026-10-07T20:00:00Z","v":240,"vw":54.13},{"c":53.67,"h":53.67,"l":53.67,"n":8,"o":53.67,"t":"2026-10-08T13:30:00Z","v":761,"vw":53.67},{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-10-08T13:45:00Z","v":292,"vw":53.5},{"c":53.15,"h":53.5999,"l":53.15,"n":33,"o":53.5999,"t":"2026-10-08T14:00:00Z","v":4154,"vw":53.349747},{"c":53.13,"h":53.32,"l":53.035,"n":41,"o":53.31,"t":"2026-10-08T14:15:00Z","v":5154,"vw":53.160088},{"c":52.98,"h":53.11,"l":52.98,"n":11,"o":52.9901,"t":"2026-10-08T14:30:00Z","v":3292,"vw":53.043896},{"c":52.775,"h":53.03,"l":52.775,"n":10,"o":53.0154,"t":"2026-10-08T14:45:00Z","v":1091,"vw":52.900516},{"c":52.89,"h":52.89,"l":52.7701,"n":16,"o":52.815,"t":"2026-10-08T15:00:00Z","v":3580,"vw":52.854393},{"c":53.08,"h":53.08,"l":53.08,"n":3,"o":53.08,"t":"2026-10-08T15:15:00Z","v":204,"vw":53.08},{"c":52.7,"h":52.7,"l":52.59,"n":6,"o":52.6667,"t":"2026-10-08T15:30:00Z","v":523,"vw":52.64109},{"c":52.5701,"h":52.61,"l":52.57,"n":10,"o":52.61,"t":"2026-10-08T15:45:00Z","v":20389,"vw":52.597832},{"c":52.73,"h":52.97,"l":52.6,"n":18,"o":52.6,"t":"2026-10-08T16:15:00Z","v":1538,"vw":52.725614},{"c":53.3499,"h":53.3499,"l":52.835,"n":5,"o":52.835,"t":"2026-10-08T16:45:00Z","v":447,"vw":53.012475},{"c":53.36,"h":53.36,"l":53.36,"n":1,"o":53.36,"t":"2026-10-08T17:00:00Z","v":274,"vw":53.36},{"c":53.47,"h":53.5,"l":53.47,"n":2,"o":53.5,"t":"2026-10-08T17:15:00Z","v":600,"vw":53.48},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-08T17:30:00Z","v":1600,"vw":53.78},{"c":53.674,"h":53.674,"l":53.65,"n":3,"o":53.65,"t":"2026-10-08T18:00:00Z","v":242,"vw":53.663744},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-10-08T18:15:00Z","v":100,"vw":53.8},{"c":54,"h":54,"l":54,"n":7,"o":54,"t":"2026-10-08T18:30:00Z","v":466,"vw":54},{"c":54.02,"h":54.02,"l":53.95,"n":7,"o":53.95,"t":"2026-10-08T19:15:00Z","v":566,"vw":53.985},{"c":53.95,"h":54.02,"l":53.95,"n":8,"o":54.02,"t":"2026-10-08T19:30:00Z","v":621,"vw":53.985907},{"c":53.945,"h":54.02,"l":53.765,"n":30,"o":53.96,"t":"2026-10-08T19:45:00Z","v":3959,"vw":53.914584},{"c":54.38,"h":54.68,"l":54.365,"n":18,"o":54.5,"t":"2026-10-09T13:30:00Z","v":5292,"vw":54.557924},{"c":54.93,"h":54.93,"l":54.735,"n":18,"o":54.75,"t":"2026-10-09T13:45:00Z","v":5863,"vw":54.862052},{"c":55.2,"h":55.2,"l":55,"n":14,"o":55,"t":"2026-10-09T14:00:00Z","v":921,"vw":55.174444},{"c":55.08,"h":55.175,"l":55.02,"n":29,"o":55.175,"t":"2026-10-09T14:15:00Z","v":4262,"vw":55.048457},{"c":55.09,"h":55.09,"l":55.085,"n":5,"o":55.085,"t":"2026-10-09T14:30:00Z","v":2004,"vw":55.089737},{"c":54.73,"h":54.73,"l":54.6,"n":12,"o":54.6,"t":"2026-10-09T14:45:00Z","v":1053,"vw":54.70022},{"c":54.92,"h":54.92,"l":54.87,"n":7,"o":54.87,"t":"2026-10-09T15:00:00Z","v":840,"vw":54.90912},{"c":54.86,"h":54.86,"l":54.86,"n":2,"o":54.86,"t":"2026-10-09T15:15:00Z","v":355,"vw":54.86},{"c":55.125,"h":55.125,"l":55.0501,"n":5,"o":55.0501,"t":"2026-10-09T15:30:00Z","v":516,"vw":55.102089},{"c":55.22,"h":55.22,"l":55.09,"n":6,"o":55.09,"t":"2026-10-09T15:45:00Z","v":434,"vw":55.18801},{"c":55.26,"h":55.26,"l":55.26,"n":2,"o":55.26,"t":"2026-10-09T16:15:00Z","v":200,"vw":55.26},{"c":55.2202,"h":55.2202,"l":55.2202,"n":1,"o":55.2202,"t":"2026-10-09T16:30:00Z","v":247,"vw":55.2202},{"c":55.5141,"h":55.5141,"l":55.395,"n":4,"o":55.395,"t":"2026-10-09T17:00:00Z","v":3214,"vw":55.401742},{"c":55.485,"h":55.485,"l":55.4,"n":4,"o":55.4,"t":"2026-10-09T17:30:00Z","v":1340,"vw":55.425564},{"c":55.235,"h":55.235,"l":55.235,"n":3,"o":55.235,"t":"2026-10-09T18:00:00Z","v":181,"vw":55.235},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-10-09T18:15:00Z","v":120,"vw":55.28},{"c":55.41,"h":55.46,"l":55.3,"n":12,"o":55.395,"t":"2026-10-09T18:30:00Z","v":1359,"vw":55.404148},{"c":55.3453,"h":55.3453,"l":55.3453,"n":1,"o":55.3453,"t":"2026-10-09T18:45:00Z","v":480,"vw":55.3453},{"c":54.98,"h":55.1641,"l":54.98,"n":5,"o":55.16,"t":"2026-10-09T19:15:00Z","v":824,"vw":55.117072},{"c":55.04,"h":55.065,"l":54.9614,"n":20,"o":54.9614,"t":"2026-10-09T19:45:00Z","v":2399,"vw":54.994571},{"c":54.855,"h":54.88,"l":54.855,"n":9,"o":54.88,"t":"2026-10-12T13:30:00Z","v":453,"vw":54.867745},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-12T13:45:00Z","v":100,"vw":54.9},{"c":54.67,"h":54.78,"l":54.625,"n":21,"o":54.625,"t":"2026-10-12T14:00:00Z","v":2484,"vw":54.736052},{"c":54.62,"h":54.62,"l":54.39,"n":37,"o":54.56,"t":"2026-10-12T14:15:00Z","v":3102,"vw":54.5284},{"c":54.3252,"h":54.33,"l":54.1912,"n":13,"o":54.33,"t":"2026-10-12T14:30:00Z","v":1356,"vw":54.270408},{"c":54.42,"h":54.48,"l":54.4,"n":8,"o":54.4,"t":"2026-10-12T14:45:00Z","v":804,"vw":54.426129},{"c":54.56,"h":54.59,"l":54.47,"n":5,"o":54.47,"t":"2026-10-12T15:00:00Z","v":326,"vw":54.54},{"c":54.66,"h":54.66,"l":54.66,"n":2,"o":54.66,"t":"2026-10-12T15:15:00Z","v":400,"vw":54.66},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-12T15:30:00Z","v":100,"vw":54.6},{"c":54.51,"h":54.535,"l":54.51,"n":4,"o":54.535,"t":"2026-10-12T15:45:00Z","v":1050,"vw":54.532539},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-12T16:00:00Z","v":100,"vw":54.3},{"c":54.28,"h":54.28,"l":54.27,"n":3,"o":54.27,"t":"2026-10-12T16:30:00Z","v":374,"vw":54.273333},{"c":54.2802,"h":54.2802,"l":54.2802,"n":1,"o":54.2802,"t":"2026-10-12T16:45:00Z","v":920,"vw":54.2802},{"c":54.195,"h":54.24,"l":54.195,"n":5,"o":54.24,"t":"2026-10-12T17:00:00Z","v":868,"vw":54.200723},{"c":54.13,"h":54.15,"l":54.04,"n":21,"o":54.09,"t":"2026-10-12T17:15:00Z","v":3557,"vw":54.085821},{"c":53.96,"h":53.96,"l":53.96,"n":1,"o":53.96,"t":"2026-10-12T17:45:00Z","v":100,"vw":53.96},{"c":53.97,"h":53.97,"l":53.97,"n":3,"o":53.97,"t":"2026-10-12T18:00:00Z","v":363,"vw":53.97},{"c":54.04,"h":54.04,"l":54.02,"n":2,"o":54.02,"t":"2026-10-12T18:15:00Z","v":372,"vw":54.032742},{"c":53.99,"h":54.035,"l":53.99,"n":2,"o":54.035,"t":"2026-10-12T18:30:00Z","v":930,"vw":54.004516},{"c":53.88,"h":53.925,"l":53.88,"n":4,"o":53.925,"t":"2026-10-12T18:45:00Z","v":413,"vw":53.912395},{"c":53.78,"h":53.81,"l":53.78,"n":3,"o":53.81,"t":"2026-10-12T19:30:00Z","v":331,"vw":53.791818},{"c":53.74,"h":53.75,"l":53.74,"n":12,"o":53.75,"t":"2026-10-12T19:45:00Z","v":1662,"vw":53.74064},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-12T20:00:00Z","v":163,"vw":53.85},{"c":53.385,"h":53.67,"l":53.21,"n":10,"o":53.67,"t":"2026-10-13T13:30:00Z","v":2488,"vw":53.351619},{"c":52.7736,"h":52.835,"l":52.7736,"n":8,"o":52.825,"t":"2026-10-13T13:45:00Z","v":823,"vw":52.810879},{"c":53.06,"h":53.18,"l":52.8401,"n":41,"o":52.9,"t":"2026-10-13T14:00:00Z","v":5499,"vw":53.020096},{"c":52.94,"h":53,"l":52.94,"n":6,"o":53,"t":"2026-10-13T14:15:00Z","v":691,"vw":52.963221},{"c":52.97,"h":52.97,"l":52.77,"n":7,"o":52.8203,"t":"2026-10-13T14:30:00Z","v":1956,"vw":52.909602},{"c":52.35,"h":52.5965,"l":52.35,"n":9,"o":52.5965,"t":"2026-10-13T15:15:00Z","v":2522,"vw":52.515812},{"c":52.36,"h":52.36,"l":52.28,"n":7,"o":52.28,"t":"2026-10-13T15:30:00Z","v":1375,"vw":52.353469},{"c":52.43,"h":52.46,"l":52.43,"n":22,"o":52.46,"t":"2026-10-13T15:45:00Z","v":2157,"vw":52.44458},{"c":52.605,"h":52.605,"l":52.605,"n":1,"o":52.605,"t":"2026-10-13T16:00:00Z","v":100,"vw":52.605},{"c":52.4,"h":52.4,"l":52.3,"n":7,"o":52.3,"t":"2026-10-13T16:15:00Z","v":510,"vw":52.374026},{"c":52.44,"h":52.44,"l":52.44,"n":4,"o":52.44,"t":"2026-10-13T16:45:00Z","v":162,"vw":52.44},{"c":52.14,"h":52.42,"l":52.14,"n":7,"o":52.42,"t":"2026-10-13T17:00:00Z","v":540,"vw":52.202},{"c":51.92,"h":51.92,"l":51.92,"n":3,"o":51.92,"t":"2026-10-13T17:30:00Z","v":1976,"vw":51.92},{"c":51.95,"h":51.9909,"l":51.835,"n":12,"o":51.835,"t":"2026-10-13T18:15:00Z","v":4802,"vw":51.845495},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-10-13T18:45:00Z","v":100,"vw":51.84},{"c":51.835,"h":51.9,"l":51.835,"n":4,"o":51.9,"t":"2026-10-13T19:15:00Z","v":372,"vw":51.861968},{"c":51.995,"h":51.995,"l":51.995,"n":2,"o":51.995,"t":"2026-10-13T19:30:00Z","v":101,"vw":51.995},{"c":51.48,"h":51.66,"l":51.465,"n":31,"o":51.66,"t":"2026-10-13T19:45:00Z","v":4067,"vw":51.533119},{"c":51.64,"h":51.64,"l":51.64,"n":4,"o":51.64,"t":"2026-10-13T20:00:00Z","v":107,"vw":51.64},{"c":51.445,"h":51.445,"l":50.98,"n":22,"o":51.18,"t":"2026-10-14T13:30:00Z","v":3507,"vw":51.223851},{"c":51.865,"h":51.95,"l":51.865,"n":16,"o":51.9,"t":"2026-10-14T13:45:00Z","v":3535,"vw":51.897953},{"c":51.77,"h":52.15,"l":51.77,"n":19,"o":52.06,"t":"2026-10-14T14:00:00Z","v":2172,"vw":52.069563},{"c":51.4818,"h":51.6201,"l":51.45,"n":37,"o":51.6201,"t":"2026-10-14T14:15:00Z","v":5309,"vw":51.549586},{"c":51.41,"h":51.41,"l":51.36,"n":12,"o":51.36,"t":"2026-10-14T14:30:00Z","v":2911,"vw":51.378828},{"c":51.45,"h":51.6264,"l":51.45,"n":13,"o":51.6264,"t":"2026-10-14T14:45:00Z","v":1528,"vw":51.494026},{"c":51.4532,"h":51.55,"l":51.4524,"n":8,"o":51.55,"t":"2026-10-14T15:15:00Z","v":856,"vw":51.480154},{"c":51.44,"h":51.44,"l":51.385,"n":5,"o":51.385,"t":"2026-10-14T15:30:00Z","v":499,"vw":51.415146},{"c":51.03,"h":51.27,"l":51.03,"n":14,"o":51.22,"t":"2026-10-14T16:00:00Z","v":2035,"vw":51.181655},{"c":51.25,"h":51.25,"l":51.25,"n":5,"o":51.25,"t":"2026-10-14T17:00:00Z","v":458,"vw":51.25},{"c":51.45,"h":51.46,"l":51.45,"n":7,"o":51.46,"t":"2026-10-14T17:30:00Z","v":921,"vw":51.457778},{"c":51.48,"h":51.53,"l":51.4556,"n":10,"o":51.53,"t":"2026-10-14T18:00:00Z","v":1343,"vw":51.480449},{"c":51.38,"h":51.54,"l":51.38,"n":14,"o":51.4419,"t":"2026-10-14T18:15:00Z","v":1757,"vw":51.49723},{"c":51.37,"h":51.37,"l":51.37,"n":2,"o":51.37,"t":"2026-10-14T18:30:00Z","v":176,"vw":51.37},{"c":51.27,"h":51.27,"l":51.22,"n":3,"o":51.22,"t":"2026-10-14T18:45:00Z","v":311,"vw":51.248939},{"c":51.12,"h":51.18,"l":51.08,"n":17,"o":51.08,"t":"2026-10-14T19:00:00Z","v":1309,"vw":51.141277},{"c":51.14,"h":51.1942,"l":51.0401,"n":12,"o":51.1942,"t":"2026-10-14T19:30:00Z","v":2239,"vw":51.089019},{"c":51.17,"h":51.18,"l":51.09,"n":9,"o":51.09,"t":"2026-10-14T19:45:00Z","v":555,"vw":51.151327},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-14T20:00:00Z","v":101,"vw":51.2},{"c":51.85,"h":51.85,"l":51.32,"n":15,"o":51.57,"t":"2026-10-15T13:30:00Z","v":2276,"vw":51.553355},{"c":52.02,"h":52.14,"l":51.89,"n":29,"o":52.02,"t":"2026-10-15T13:45:00Z","v":4027,"vw":51.971472},{"c":52.521,"h":52.64,"l":52.42,"n":33,"o":52.44,"t":"2026-10-15T14:00:00Z","v":3396,"vw":52.484507},{"c":51.89,"h":52.5652,"l":51.89,"n":2,"o":52.5652,"t":"2026-10-15T14:15:00Z","v":543,"vw":52.192161},{"c":52.3,"h":52.43,"l":52.3,"n":7,"o":52.335,"t":"2026-10-15T14:30:00Z","v":1686,"vw":52.330893},{"c":52.45,"h":52.45,"l":52.45,"n":1,"o":52.45,"t":"2026-10-15T15:00:00Z","v":251,"vw":52.45},{"c":52.4399,"h":52.4399,"l":52.39,"n":5,"o":52.4321,"t":"2026-10-15T15:15:00Z","v":2763,"vw":52.437667},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-15T15:30:00Z","v":100,"vw":52.4},{"c":52.325,"h":52.325,"l":52.2147,"n":10,"o":52.25,"t":"2026-10-15T15:45:00Z","v":1804,"vw":52.260475},{"c":52.345,"h":52.345,"l":52.345,"n":1,"o":52.345,"t":"2026-10-15T16:00:00Z","v":1500,"vw":52.345},{"c":52.2296,"h":52.2296,"l":52.2296,"n":1,"o":52.2296,"t":"2026-10-15T16:15:00Z","v":100,"vw":52.2296},{"c":52.1202,"h":52.1202,"l":52.0764,"n":4,"o":52.0764,"t":"2026-10-15T16:30:00Z","v":1705,"vw":52.115336},{"c":52.1347,"h":52.1347,"l":52.1347,"n":1,"o":52.1347,"t":"2026-10-15T17:00:00Z","v":800,"vw":52.1347},{"c":52.125,"h":52.125,"l":52.125,"n":1,"o":52.125,"t":"2026-10-15T17:15:00Z","v":100,"vw":52.125},{"c":52.14,"h":52.14,"l":52.125,"n":5,"o":52.125,"t":"2026-10-15T17:30:00Z","v":2976,"vw":52.138364},{"c":52.125,"h":52.125,"l":52.125,"n":1,"o":52.125,"t":"2026-10-15T18:00:00Z","v":300,"vw":52.125},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-15T18:15:00Z","v":202,"vw":51.88},{"c":52.15,"h":52.16,"l":52.14,"n":10,"o":52.16,"t":"2026-10-15T19:00:00Z","v":956,"vw":52.146503},{"c":52.03,"h":52.173,"l":52.03,"n":19,"o":52.173,"t":"2026-10-15T19:15:00Z","v":2037,"vw":52.132716},{"c":52.36,"h":52.36,"l":52.1825,"n":4,"o":52.1825,"t":"2026-10-15T19:30:00Z","v":316,"vw":52.267244},{"c":52.24,"h":52.42,"l":52.22,"n":20,"o":52.42,"t":"2026-10-15T19:45:00Z","v":4629,"vw":52.262386},{"c":52.22,"h":52.22,"l":52.22,"n":2,"o":52.22,"t":"2026-10-15T20:00:00Z","v":139,"vw":52.22},{"c":51.46,"h":52.22,"l":51.46,"n":11,"o":52.22,"t":"2026-10-16T13:30:00Z","v":531,"vw":51.995258},{"c":50.7901,"h":50.93,"l":50.62,"n":22,"o":50.85,"t":"2026-10-16T13:45:00Z","v":2862,"vw":50.827187},{"c":51.3499,"h":51.3499,"l":50.87,"n":39,"o":50.87,"t":"2026-10-16T14:00:00Z","v":4031,"vw":51.086257},{"c":51.2838,"h":51.3401,"l":51.155,"n":12,"o":51.34,"t":"2026-10-16T14:15:00Z","v":966,"vw":51.250025},{"c":50.835,"h":51.11,"l":50.835,"n":3,"o":51.11,"t":"2026-10-16T15:00:00Z","v":304,"vw":50.96},{"c":50.41,"h":50.41,"l":50.41,"n":2,"o":50.41,"t":"2026-10-16T15:15:00Z","v":222,"vw":50.41},{"c":50.3,"h":50.3,"l":50.29,"n":9,"o":50.29,"t":"2026-10-16T16:00:00Z","v":864,"vw":50.292882},{"c":50.375,"h":50.38,"l":50.32,"n":4,"o":50.38,"t":"2026-10-16T16:15:00Z","v":1264,"vw":50.340863},{"c":50.18,"h":50.3,"l":50.18,"n":6,"o":50.3,"t":"2026-10-16T16:30:00Z","v":384,"vw":50.245514},{"c":50.15,"h":50.175,"l":50.15,"n":3,"o":50.175,"t":"2026-10-16T16:45:00Z","v":476,"vw":50.168687},{"c":50.17,"h":50.17,"l":50.17,"n":10,"o":50.17,"t":"2026-10-16T17:00:00Z","v":1263,"vw":50.17},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-16T17:30:00Z","v":100,"vw":50.2},{"c":50.02,"h":50.02,"l":49.96,"n":30,"o":50,"t":"2026-10-16T18:00:00Z","v":2192,"vw":49.973408},{"c":50.043,"h":50.043,"l":50.043,"n":2,"o":50.043,"t":"2026-10-16T18:15:00Z","v":122,"vw":50.043},{"c":50.35,"h":50.35,"l":50.27,"n":2,"o":50.27,"t":"2026-10-16T18:30:00Z","v":683,"vw":50.286281},{"c":50.27,"h":50.27,"l":50.27,"n":4,"o":50.27,"t":"2026-10-16T18:45:00Z","v":244,"vw":50.27},{"c":50.35,"h":50.35,"l":50.35,"n":2,"o":50.35,"t":"2026-10-16T19:15:00Z","v":170,"vw":50.35},{"c":49.99,"h":50.03,"l":49.93,"n":9,"o":49.93,"t":"2026-10-16T19:45:00Z","v":668,"vw":49.990751},{"c":50.12,"h":50.12,"l":50.12,"n":4,"o":50.12,"t":"2026-10-16T20:00:00Z","v":109,"vw":50.12},{"c":51.28,"h":51.28,"l":50.82,"n":17,"o":50.82,"t":"2026-10-19T13:30:00Z","v":1872,"vw":51.01233},{"c":50.85,"h":50.93,"l":50.8023,"n":6,"o":50.93,"t":"2026-10-19T13:45:00Z","v":1187,"vw":50.845143},{"c":51.355,"h":51.355,"l":50.91,"n":14,"o":50.91,"t":"2026-10-19T14:00:00Z","v":1361,"vw":51.028816},{"c":51.3701,"h":51.3701,"l":51.3701,"n":3,"o":51.3701,"t":"2026-10-19T14:15:00Z","v":142,"vw":51.3701},{"c":51.37,"h":51.4401,"l":51.37,"n":5,"o":51.4401,"t":"2026-10-19T14:30:00Z","v":517,"vw":51.422238},{"c":51.4262,"h":51.4262,"l":51.335,"n":4,"o":51.335,"t":"2026-10-19T14:45:00Z","v":667,"vw":51.394258},{"c":51.54,"h":51.54,"l":51.52,"n":6,"o":51.52,"t":"2026-10-19T15:00:00Z","v":1692,"vw":51.52285},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-10-19T15:15:00Z","v":179,"vw":51.59},{"c":51.71,"h":51.71,"l":51.63,"n":6,"o":51.63,"t":"2026-10-19T15:30:00Z","v":823,"vw":51.64067},{"c":51.72,"h":51.72,"l":51.72,"n":2,"o":51.72,"t":"2026-10-19T15:45:00Z","v":324,"vw":51.72},{"c":51.71,"h":51.71,"l":51.68,"n":6,"o":51.68,"t":"2026-10-19T16:00:00Z","v":463,"vw":51.686667},{"c":51.88,"h":51.88,"l":51.88,"n":2,"o":51.88,"t":"2026-10-19T16:15:00Z","v":268,"vw":51.88},{"c":52.17,"h":52.17,"l":52.07,"n":4,"o":52.07,"t":"2026-10-19T17:00:00Z","v":934,"vw":52.080846},{"c":52.22,"h":52.22,"l":52.15,"n":4,"o":52.15,"t":"2026-10-19T17:15:00Z","v":301,"vw":52.18125},{"c":51.9675,"h":52,"l":51.9675,"n":3,"o":52,"t":"2026-10-19T17:45:00Z","v":331,"vw":51.977593},{"c":52.035,"h":52.035,"l":52.035,"n":2,"o":52.035,"t":"2026-10-19T18:00:00Z","v":436,"vw":52.035},{"c":52,"h":52.1,"l":52,"n":6,"o":52.055,"t":"2026-10-19T18:30:00Z","v":418,"vw":52.052298},{"c":52.0529,"h":52.0529,"l":52.0529,"n":1,"o":52.0529,"t":"2026-10-19T18:45:00Z","v":100,"vw":52.0529},{"c":52.1101,"h":52.1101,"l":52.1032,"n":7,"o":52.1032,"t":"2026-10-19T19:00:00Z","v":1066,"vw":52.103983},{"c":52.25,"h":52.25,"l":52.195,"n":4,"o":52.195,"t":"2026-10-19T19:15:00Z","v":1316,"vw":52.203077},{"c":52.31,"h":52.41,"l":52.31,"n":17,"o":52.405,"t":"2026-10-19T19:30:00Z","v":1700,"vw":52.391226},{"c":52.22,"h":52.315,"l":52.13,"n":13,"o":52.315,"t":"2026-10-19T19:45:00Z","v":1061,"vw":52.214543},{"c":52.11,"h":52.11,"l":52.11,"n":3,"o":52.11,"t":"2026-10-19T20:00:00Z","v":383,"vw":52.11},{"c":52.7987,"h":52.7987,"l":52.24,"n":14,"o":52.24,"t":"2026-10-20T13:30:00Z","v":1025,"vw":52.620561},{"c":53.2987,"h":53.2987,"l":53.2987,"n":1,"o":53.2987,"t":"2026-10-20T13:45:00Z","v":169,"vw":53.2987},{"c":53.675,"h":53.675,"l":53.675,"n":1,"o":53.675,"t":"2026-10-20T14:00:00Z","v":174,"vw":53.675},{"c":53.91,"h":54.01,"l":53.89,"n":21,"o":54,"t":"2026-10-20T14:15:00Z","v":4136,"vw":53.933646},{"c":54.3,"h":54.38,"l":54.3,"n":10,"o":54.37,"t":"2026-10-20T14:30:00Z","v":840,"vw":54.354286},{"c":54.68,"h":54.74,"l":54.55,"n":20,"o":54.68,"t":"2026-10-20T14:45:00Z","v":3109,"vw":54.654446},{"c":54.83,"h":54.83,"l":54.81,"n":8,"o":54.81,"t":"2026-10-20T15:00:00Z","v":1293,"vw":54.816467},{"c":54.575,"h":54.64,"l":54.53,"n":14,"o":54.53,"t":"2026-10-20T15:15:00Z","v":1903,"vw":54.593873},{"c":54.505,"h":54.505,"l":54.2314,"n":9,"o":54.2876,"t":"2026-10-20T16:15:00Z","v":682,"vw":54.28785},{"c":54.565,"h":54.615,"l":54.565,"n":3,"o":54.615,"t":"2026-10-20T16:30:00Z","v":471,"vw":54.585494},{"c":54.4701,"h":54.59,"l":54.4701,"n":2,"o":54.59,"t":"2026-10-20T16:45:00Z","v":437,"vw":54.530462},{"c":54.7088,"h":54.7088,"l":54.7088,"n":2,"o":54.7088,"t":"2026-10-20T17:15:00Z","v":316,"vw":54.7088},{"c":54.9,"h":54.9,"l":54.9,"n":2,"o":54.9,"t":"2026-10-20T18:30:00Z","v":513,"vw":54.9},{"c":54.955,"h":54.955,"l":54.955,"n":2,"o":54.955,"t":"2026-10-20T18:45:00Z","v":341,"vw":54.955},{"c":55.06,"h":55.06,"l":55.06,"n":4,"o":55.06,"t":"2026-10-20T19:15:00Z","v":3534,"vw":55.06},{"c":54.81,"h":54.8554,"l":54.71,"n":8,"o":54.8554,"t":"2026-10-20T19:45:00Z","v":599,"vw":54.782646},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-20T20:00:00Z","v":166,"vw":54.81},{"c":54.84,"h":54.84,"l":54.84,"n":3,"o":54.84,"t":"2026-10-21T13:30:00Z","v":1604,"vw":54.84},{"c":55.26,"h":55.56,"l":55.26,"n":26,"o":55.55,"t":"2026-10-21T13:45:00Z","v":3706,"vw":55.385764},{"c":55.19,"h":55.39,"l":55.19,"n":15,"o":55.25,"t":"2026-10-21T14:00:00Z","v":2708,"vw":55.319384},{"c":55.44,"h":55.57,"l":55.44,"n":4,"o":55.505,"t":"2026-10-21T14:30:00Z","v":905,"vw":55.533889},{"c":55.28,"h":55.28,"l":55.265,"n":3,"o":55.265,"t":"2026-10-21T15:00:00Z","v":604,"vw":55.2675},{"c":55.36,"h":55.45,"l":55.36,"n":2,"o":55.45,"t":"2026-10-21T15:30:00Z","v":200,"vw":55.405},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-10-21T15:45:00Z","v":129,"vw":55.25},{"c":54.9541,"h":54.9541,"l":54.9541,"n":3,"o":54.9541,"t":"2026-10-21T16:15:00Z","v":786,"vw":54.9541},{"c":54.98,"h":55.07,"l":54.98,"n":3,"o":55.07,"t":"2026-10-21T16:30:00Z","v":278,"vw":55.016735},{"c":55.13,"h":55.13,"l":55.13,"n":1,"o":55.13,"t":"2026-10-21T17:15:00Z","v":100,"vw":55.13},{"c":55.1638,"h":55.1638,"l":55.1638,"n":2,"o":55.1638,"t":"2026-10-21T17:30:00Z","v":179,"vw":55.1638},{"c":55.125,"h":55.125,"l":55.125,"n":2,"o":55.125,"t":"2026-10-21T17:45:00Z","v":281,"vw":55.125},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-21T18:15:00Z","v":192,"vw":55},{"c":54.9601,"h":54.9601,"l":54.9601,"n":3,"o":54.9601,"t":"2026-10-21T18:30:00Z","v":507,"vw":54.9601},{"c":54.81,"h":54.96,"l":54.81,"n":4,"o":54.96,"t":"2026-10-21T18:45:00Z","v":312,"vw":54.884194},{"c":54.86,"h":54.87,"l":54.72,"n":9,"o":54.72,"t":"2026-10-21T19:15:00Z","v":1134,"vw":54.837335},{"c":54.79,"h":54.845,"l":54.79,"n":8,"o":54.83,"t":"2026-10-21T19:30:00Z","v":1641,"vw":54.812213},{"c":54.6,"h":54.72,"l":54.59,"n":25,"o":54.68,"t":"2026-10-21T19:45:00Z","v":2040,"vw":54.632202},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-21T20:00:00Z","v":266,"vw":54.57},{"c":54.9822,"h":54.9822,"l":54.18,"n":10,"o":54.18,"t":"2026-10-22T13:30:00Z","v":1131,"vw":54.772541},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-22T13:45:00Z","v":350,"vw":54.95},{"c":54.9063,"h":55.005,"l":54.9063,"n":5,"o":55.005,"t":"2026-10-22T14:00:00Z","v":344,"vw":54.945182},{"c":54.7199,"h":54.8,"l":54.7199,"n":6,"o":54.8,"t":"2026-10-22T14:15:00Z","v":600,"vw":54.785619},{"c":54.49,"h":54.64,"l":54.49,"n":5,"o":54.64,"t":"2026-10-22T15:00:00Z","v":1449,"vw":54.523023},{"c":54.7491,"h":54.8052,"l":54.58,"n":5,"o":54.58,"t":"2026-10-22T15:15:00Z","v":1574,"vw":54.629701},{"c":54.615,"h":54.64,"l":54.615,"n":3,"o":54.64,"t":"2026-10-22T15:30:00Z","v":480,"vw":54.630991},{"c":54.79,"h":54.81,"l":54.625,"n":3,"o":54.625,"t":"2026-10-22T15:45:00Z","v":470,"vw":54.730181},{"c":54.66,"h":54.73,"l":54.66,"n":5,"o":54.73,"t":"2026-10-22T16:00:00Z","v":332,"vw":54.706667},{"c":54.7754,"h":54.7754,"l":54.7754,"n":2,"o":54.7754,"t":"2026-10-22T16:15:00Z","v":465,"vw":54.7754},{"c":54.29,"h":54.29,"l":54.29,"n":1,"o":54.29,"t":"2026-10-22T16:30:00Z","v":150,"vw":54.29},{"c":54.135,"h":54.26,"l":54.135,"n":4,"o":54.26,"t":"2026-10-22T16:45:00Z","v":629,"vw":54.155358},{"c":54.18,"h":54.1801,"l":54.11,"n":3,"o":54.11,"t":"2026-10-22T17:00:00Z","v":713,"vw":54.160389},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-22T17:15:00Z","v":100,"vw":54.3},{"c":54.4538,"h":54.51,"l":54.2598,"n":4,"o":54.2598,"t":"2026-10-22T17:30:00Z","v":737,"vw":54.370387},{"c":54.375,"h":54.4513,"l":54.375,"n":5,"o":54.45,"t":"2026-10-22T17:45:00Z","v":800,"vw":54.396614},{"c":54.32,"h":54.32,"l":54.32,"n":1,"o":54.32,"t":"2026-10-22T18:00:00Z","v":100,"vw":54.32},{"c":54.3672,"h":54.3672,"l":54.3672,"n":1,"o":54.3672,"t":"2026-10-22T18:45:00Z","v":100,"vw":54.3672},{"c":54.265,"h":54.265,"l":54.26,"n":3,"o":54.26,"t":"2026-10-22T19:00:00Z","v":380,"vw":54.263307},{"c":54.47,"h":54.47,"l":54.4,"n":4,"o":54.45,"t":"2026-10-22T19:15:00Z","v":376,"vw":54.446},{"c":54.38,"h":54.43,"l":54.38,"n":3,"o":54.43,"t":"2026-10-22T19:30:00Z","v":793,"vw":54.423695},{"c":54.55,"h":54.55,"l":54.55,"n":7,"o":54.55,"t":"2026-10-22T19:45:00Z","v":216,"vw":54.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":67.58229116396119,"iv":0.5514872661155225,"gamma":0.02083592051759048,"theta":-0.026353443703151198,"vega":0.026873763077311163,"rho":0.0038418935223308503,"breakevenPct":24.577985635125927},{"delta":0.15,"premium":1.0091974587437829,"strike":74.81605082512435,"iv":0.9506169171368338,"gamma":0.016015182755317103,"theta":-0.05985470969124149,"vega":0.035703683308541186,"rho":0.005535057447108854,"breakevenPct":39.00137173944662},{"delta":0.2,"premium":0.7519977362570313,"strike":61.68569272625744,"iv":0.4654885632903572,"gamma":0.04259264931149634,"theta":-0.036095591546417026,"vega":0.042871548365066674,"rho":0.0076771621870083346,"breakevenPct":14.459560884536158},{"delta":0.25,"premium":1.037132071148687,"strike":61.22792426892122,"iv":0.5056913107156852,"gamma":0.043928177812704375,"theta":-0.04330147334227944,"vega":0.04840373350503574,"rho":0.00959572445578994,"breakevenPct":14.143091365847683},{"delta":0.3,"premium":1,"strike":58.038283105566414,"iv":0.3615570629167648,"gamma":0.06282962230420042,"theta":-0.03534209143081782,"vega":0.05324657737814329,"rho":0.011625870000551163,"breakevenPct":8.227833374090595},{"delta":0.35,"premium":1.314833530951032,"strike":57.37033293809794,"iv":0.38202380051084767,"gamma":0.06298386483095447,"theta":-0.0397274804977598,"vega":0.056434965700467216,"rho":0.013531163223047598,"breakevenPct":7.580506817688306},{"delta":0.4,"premium":1.5,"strike":56.51871375616904,"iv":0.36590614270969485,"gamma":0.069389850583343,"theta":-0.040024028559820055,"vega":0.05907578206901344,"rho":0.015487377651348257,"breakevenPct":6.35877865475536},{"delta":0.45,"premium":1.5103464970302793,"strike":55.586140118788826,"iv":0.3077857381522343,"gamma":0.08453082523475156,"theta":-0.034932651719004976,"vega":0.060511128859543815,"rho":0.017543312469072373,"breakevenPct":4.6681697815199},{"delta":0.5,"premium":1.690391676866585,"strike":54.85924112607099,"iv":0.2857805385556916,"gamma":0.09191799265605875,"theta":-0.0329187270501836,"vega":0.061173317013463895,"rho":0.019541687605930034,"breakevenPct":3.66568799805239},{"delta":0.55,"premium":2.4094859241126074,"strike":54.247246022031824,"iv":0.35395679314565487,"gamma":0.07417013463892289,"theta":-0.03995667074663403,"vega":0.06062252141982864,"rho":0.021269247449898863,"breakevenPct":3.862020066259277},{"delta":0.6,"premium":2.8480132450331124,"strike":53.60529801324503,"iv":0.3687511258278146,"gamma":0.06790781456953643,"theta":-0.040865960264900664,"vega":0.05913695364238411,"rho":0.02313188824064147,"breakevenPct":3.489113214075439},{"delta":0.65,"premium":3.1187782805429864,"strike":52.93514328808447,"iv":0.34960211161387633,"gamma":0.0688524886877828,"theta":-0.03777028657616893,"vega":0.056895173453996986,"rho":0.025072485396350694,"breakevenPct":2.7569597958340175},{"delta":0.7,"premium":3.627828054298642,"strike":52.18099547511312,"iv":0.35427782805429864,"gamma":0.06364886877828055,"theta":-0.036261990950226246,"vega":0.053350678733031676,"rho":0.026868451913607344,"breakevenPct":2.3076508330188235},{"delta":0.75,"premium":4.170221169036335,"strike":51.39968404423381,"iv":0.35431943127962084,"gamma":0.05801769352290679,"theta":-0.033678830963665085,"vega":0.048657977883096365,"rho":0.028641486183182265,"breakevenPct":1.8696704184603972},{"delta":0.8,"premium":4.840513833992096,"strike":50.51185770750988,"iv":0.3570658102766799,"gamma":0.05080434782608695,"theta":-0.03054031620553359,"vega":0.04287826086956521,"rho":0.030325221933950788,"breakevenPct":1.470891918427095},{"delta":0.85,"premium":5.9133027522935775,"strike":49.26299694189603,"iv":0.3778721712538226,"gamma":0.040109174311926614,"theta":-0.02762079510703364,"vega":0.03574128440366973,"rho":0.031715344660514434,"breakevenPct":1.1481204293118321},{"delta":0.9,"premium":7.452797202797204,"strike":47.55244755244755,"iv":0.40187727272727275,"gamma":0.028273776223776213,"theta":-0.022857342657342652,"vega":0.026655594405594396,"rho":0.03273989095923754,"breakevenPct":0.8345458391287985}],"put":[{"delta":0.1,"premium":0.375,"strike":46.29097242311055,"iv":0.4913650441845439,"gamma":0.0235974181152271,"theta":-0.022092890975468953,"vega":0.026853451185880263,"rho":-0.004805643800066528,"breakevenPct":15.827731579998979},{"delta":0.15,"premium":0.5047558114634955,"strike":49.00951162292699,"iv":0.4021928038537597,"gamma":0.03782734151120943,"theta":-0.02388720815495769,"vega":0.035693825822212664,"rho":-0.007184677589509988,"breakevenPct":11.08202417696884},{"delta":0.2,"premium":0.8329795045188833,"strike":49.66595900903776,"iv":0.4465965900703208,"gamma":0.04044820399266893,"theta":-0.03181821157318214,"vega":0.04251449148029751,"rho":-0.009621386470559061,"breakevenPct":10.480330880808642},{"delta":0.25,"premium":1,"strike":50.96695843298734,"iv":0.41273144041249304,"gamma":0.050305230532719195,"theta":-0.033090038840245924,"vega":0.048665025708453616,"rho":-0.01199234838091082,"breakevenPct":8.401542744294517},{"delta":0.3,"premium":1.3450504888051933,"strike":51.76677886401154,"iv":0.4295719633286216,"gamma":0.0526557234086644,"theta":-0.03748822236315502,"vega":0.053086920526059636,"rho":-0.01444056736394294,"breakevenPct":7.567867323178097},{"delta":0.35,"premium":1.4890757710597171,"strike":52.78151542119434,"iv":0.38946408024057905,"gamma":0.06231440240414998,"theta":-0.03575789632723774,"vega":0.05665796006005876,"rho":-0.01679156362369356,"breakevenPct":5.971696333392067},{"delta":0.4,"premium":1.5,"strike":53.671698052468194,"iv":0.328153939714449,"gamma":0.07758592749531346,"theta":-0.030706518764860555,"vega":0.05901411179234922,"rho":-0.019084141586739767,"breakevenPct":4.359856915731994},{"delta":0.45,"premium":1.7240878614744035,"strike":54.35854057835905,"iv":0.3109205172393516,"gamma":0.08262702089106953,"theta":-0.029463603305834873,"vega":0.060374843940121395,"rho":-0.021426364242373395,"breakevenPct":3.5115440570400644},{"delta":0.5,"premium":2.093251893265929,"strike":54.94920302922549,"iv":0.3215830243854367,"gamma":0.08066843811844565,"theta":-0.030786252195489687,"vega":0.06122673718126192,"rho":-0.023803232969168385,"breakevenPct":3.105497459285866},{"delta":0.55,"premium":2.734811616954475,"strike":55.71742543171115,"iv":0.3549276295133439,"gamma":0.07260832025117739,"theta":-0.03362621664050236,"vega":0.06065431711145997,"rho":-0.026410408006753903,"breakevenPct":2.873301897787949},{"delta":0.6,"premium":3.2341549295774645,"strike":56.45070422535211,"iv":0.36269718309859156,"gamma":0.06895915492957747,"theta":-0.03316760563380282,"vega":0.05913802816901408,"rho":-0.02894214004074907,"breakevenPct":2.4444559197531603},{"delta":0.65,"premium":3.6120767494356656,"strike":57.12415349887133,"iv":0.35175801354401803,"gamma":0.0682627539503386,"theta":-0.030306772009029346,"vega":0.05679300225733634,"rho":-0.03139817415680544,"breakevenPct":1.9027007343067432},{"delta":0.7,"premium":3.8942437923250557,"strike":57.68848758465011,"iv":0.3297489841986456,"gamma":0.06809345372460497,"theta":-0.025792099322799106,"vega":0.05312483069977427,"rho":-0.033779498893049126,"breakevenPct":1.3854375942711976},{"delta":0.75,"premium":4.257957559681698,"strike":58.29708222811671,"iv":0.31198514588859416,"gamma":0.06574217506631301,"theta":-0.021368965517241382,"vega":0.04860450928381963,"rho":-0.036208745004885697,"breakevenPct":0.9365267306415804},{"delta":0.8,"premium":4.722148541114058,"strike":58.96021220159151,"iv":0.29945198938992046,"gamma":0.060702387267904515,"theta":-0.01705862068965517,"vega":0.043034217506631306,"rho":-0.03869703709736351,"breakevenPct":0.5718356361549836},{"delta":0.85,"premium":5.550601202404809,"strike":59.94188376753507,"iv":0.29945350701402806,"gamma":0.050604408817635275,"theta":-0.012938276553106214,"vega":0.03582424849699399,"rho":-0.04143349298966907,"breakevenPct":0.29095771745139887},{"delta":0.9,"premium":7.903225806451624,"strike":62.40322580645162,"iv":0.34980322580645196,"gamma":0.03272580645161286,"theta":-0.010141935483870974,"vega":0.02697580645161289,"rho":-0.04531858131561725,"breakevenPct":0.0916590284142936}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":67.58229116396119,"iv":0.5514872661155225,"gamma":0.02083592051759048,"theta":-0.026353443703151198,"vega":0.026873763077311163,"rho":0.0038418935223308503,"breakevenPct":24.577985635125927},{"delta":0.15,"premium":1.0091974587437829,"strike":74.81605082512435,"iv":0.9506169171368338,"gamma":0.016015182755317103,"theta":-0.05985470969124149,"vega":0.035703683308541186,"rho":0.005535057447108854,"breakevenPct":39.00137173944662},{"delta":0.2,"premium":0.7519977362570313,"strike":61.68569272625744,"iv":0.4654885632903572,"gamma":0.04259264931149634,"theta":-0.036095591546417026,"vega":0.042871548365066674,"rho":0.0076771621870083346,"breakevenPct":14.459560884536158},{"delta":0.25,"premium":1.037132071148687,"strike":61.22792426892122,"iv":0.5056913107156852,"gamma":0.043928177812704375,"theta":-0.04330147334227944,"vega":0.04840373350503574,"rho":0.00959572445578994,"breakevenPct":14.143091365847683},{"delta":0.3,"premium":1,"strike":58.038283105566414,"iv":0.3615570629167648,"gamma":0.06282962230420042,"theta":-0.03534209143081782,"vega":0.05324657737814329,"rho":0.011625870000551163,"breakevenPct":8.227833374090595},{"delta":0.35,"premium":1.314833530951032,"strike":57.37033293809794,"iv":0.38202380051084767,"gamma":0.06298386483095447,"theta":-0.0397274804977598,"vega":0.056434965700467216,"rho":0.013531163223047598,"breakevenPct":7.580506817688306},{"delta":0.4,"premium":1.5,"strike":56.51871375616904,"iv":0.36590614270969485,"gamma":0.069389850583343,"theta":-0.040024028559820055,"vega":0.05907578206901344,"rho":0.015487377651348257,"breakevenPct":6.35877865475536},{"delta":0.45,"premium":1.5103464970302793,"strike":55.586140118788826,"iv":0.3077857381522343,"gamma":0.08453082523475156,"theta":-0.034932651719004976,"vega":0.060511128859543815,"rho":0.017543312469072373,"breakevenPct":4.6681697815199},{"delta":0.5,"premium":1.690391676866585,"strike":54.85924112607099,"iv":0.2857805385556916,"gamma":0.09191799265605875,"theta":-0.0329187270501836,"vega":0.061173317013463895,"rho":0.019541687605930034,"breakevenPct":3.66568799805239},{"delta":0.55,"premium":2.4094859241126074,"strike":54.247246022031824,"iv":0.35395679314565487,"gamma":0.07417013463892289,"theta":-0.03995667074663403,"vega":0.06062252141982864,"rho":0.021269247449898863,"breakevenPct":3.862020066259277},{"delta":0.6,"premium":2.8480132450331124,"strike":53.60529801324503,"iv":0.3687511258278146,"gamma":0.06790781456953643,"theta":-0.040865960264900664,"vega":0.05913695364238411,"rho":0.02313188824064147,"breakevenPct":3.489113214075439},{"delta":0.65,"premium":3.1187782805429864,"strike":52.93514328808447,"iv":0.34960211161387633,"gamma":0.0688524886877828,"theta":-0.03777028657616893,"vega":0.056895173453996986,"rho":0.025072485396350694,"breakevenPct":2.7569597958340175},{"delta":0.7,"premium":3.627828054298642,"strike":52.18099547511312,"iv":0.35427782805429864,"gamma":0.06364886877828055,"theta":-0.036261990950226246,"vega":0.053350678733031676,"rho":0.026868451913607344,"breakevenPct":2.3076508330188235},{"delta":0.75,"premium":4.170221169036335,"strike":51.39968404423381,"iv":0.35431943127962084,"gamma":0.05801769352290679,"theta":-0.033678830963665085,"vega":0.048657977883096365,"rho":0.028641486183182265,"breakevenPct":1.8696704184603972},{"delta":0.8,"premium":4.840513833992096,"strike":50.51185770750988,"iv":0.3570658102766799,"gamma":0.05080434782608695,"theta":-0.03054031620553359,"vega":0.04287826086956521,"rho":0.030325221933950788,"breakevenPct":1.470891918427095},{"delta":0.85,"premium":5.9133027522935775,"strike":49.26299694189603,"iv":0.3778721712538226,"gamma":0.040109174311926614,"theta":-0.02762079510703364,"vega":0.03574128440366973,"rho":0.031715344660514434,"breakevenPct":1.1481204293118321},{"delta":0.9,"premium":7.452797202797204,"strike":47.55244755244755,"iv":0.40187727272727275,"gamma":0.028273776223776213,"theta":-0.022857342657342652,"vega":0.026655594405594396,"rho":0.03273989095923754,"breakevenPct":0.8345458391287985}],"put":[{"delta":0.1,"premium":0.375,"strike":46.29097242311055,"iv":0.4913650441845439,"gamma":0.0235974181152271,"theta":-0.022092890975468953,"vega":0.026853451185880263,"rho":-0.004805643800066528,"breakevenPct":15.827731579998979},{"delta":0.15,"premium":0.5047558114634955,"strike":49.00951162292699,"iv":0.4021928038537597,"gamma":0.03782734151120943,"theta":-0.02388720815495769,"vega":0.035693825822212664,"rho":-0.007184677589509988,"breakevenPct":11.08202417696884},{"delta":0.2,"premium":0.8329795045188833,"strike":49.66595900903776,"iv":0.4465965900703208,"gamma":0.04044820399266893,"theta":-0.03181821157318214,"vega":0.04251449148029751,"rho":-0.009621386470559061,"breakevenPct":10.480330880808642},{"delta":0.25,"premium":1,"strike":50.96695843298734,"iv":0.41273144041249304,"gamma":0.050305230532719195,"theta":-0.033090038840245924,"vega":0.048665025708453616,"rho":-0.01199234838091082,"breakevenPct":8.401542744294517},{"delta":0.3,"premium":1.3450504888051933,"strike":51.76677886401154,"iv":0.4295719633286216,"gamma":0.0526557234086644,"theta":-0.03748822236315502,"vega":0.053086920526059636,"rho":-0.01444056736394294,"breakevenPct":7.567867323178097},{"delta":0.35,"premium":1.4890757710597171,"strike":52.78151542119434,"iv":0.38946408024057905,"gamma":0.06231440240414998,"theta":-0.03575789632723774,"vega":0.05665796006005876,"rho":-0.01679156362369356,"breakevenPct":5.971696333392067},{"delta":0.4,"premium":1.5,"strike":53.671698052468194,"iv":0.328153939714449,"gamma":0.07758592749531346,"theta":-0.030706518764860555,"vega":0.05901411179234922,"rho":-0.019084141586739767,"breakevenPct":4.359856915731994},{"delta":0.45,"premium":1.7240878614744035,"strike":54.35854057835905,"iv":0.3109205172393516,"gamma":0.08262702089106953,"theta":-0.029463603305834873,"vega":0.060374843940121395,"rho":-0.021426364242373395,"breakevenPct":3.5115440570400644},{"delta":0.5,"premium":2.093251893265929,"strike":54.94920302922549,"iv":0.3215830243854367,"gamma":0.08066843811844565,"theta":-0.030786252195489687,"vega":0.06122673718126192,"rho":-0.023803232969168385,"breakevenPct":3.105497459285866},{"delta":0.55,"premium":2.734811616954475,"strike":55.71742543171115,"iv":0.3549276295133439,"gamma":0.07260832025117739,"theta":-0.03362621664050236,"vega":0.06065431711145997,"rho":-0.026410408006753903,"breakevenPct":2.873301897787949},{"delta":0.6,"premium":3.2341549295774645,"strike":56.45070422535211,"iv":0.36269718309859156,"gamma":0.06895915492957747,"theta":-0.03316760563380282,"vega":0.05913802816901408,"rho":-0.02894214004074907,"breakevenPct":2.4444559197531603},{"delta":0.65,"premium":3.6120767494356656,"strike":57.12415349887133,"iv":0.35175801354401803,"gamma":0.0682627539503386,"theta":-0.030306772009029346,"vega":0.05679300225733634,"rho":-0.03139817415680544,"breakevenPct":1.9027007343067432},{"delta":0.7,"premium":3.8942437923250557,"strike":57.68848758465011,"iv":0.3297489841986456,"gamma":0.06809345372460497,"theta":-0.025792099322799106,"vega":0.05312483069977427,"rho":-0.033779498893049126,"breakevenPct":1.3854375942711976},{"delta":0.75,"premium":4.257957559681698,"strike":58.29708222811671,"iv":0.31198514588859416,"gamma":0.06574217506631301,"theta":-0.021368965517241382,"vega":0.04860450928381963,"rho":-0.036208745004885697,"breakevenPct":0.9365267306415804},{"delta":0.8,"premium":4.722148541114058,"strike":58.96021220159151,"iv":0.29945198938992046,"gamma":0.060702387267904515,"theta":-0.01705862068965517,"vega":0.043034217506631306,"rho":-0.03869703709736351,"breakevenPct":0.5718356361549836},{"delta":0.85,"premium":5.550601202404809,"strike":59.94188376753507,"iv":0.29945350701402806,"gamma":0.050604408817635275,"theta":-0.012938276553106214,"vega":0.03582424849699399,"rho":-0.04143349298966907,"breakevenPct":0.29095771745139887},{"delta":0.9,"premium":7.903225806451624,"strike":62.40322580645162,"iv":0.34980322580645196,"gamma":0.03272580645161286,"theta":-0.010141935483870974,"vega":0.02697580645161289,"rho":-0.04531858131561725,"breakevenPct":0.0916590284142936}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}