{"symbol":"SLVR","url":"https://intraalpha.com/companies/SLVR","capturedAt":"2026-10-23T02:57:46.978Z","state":"ready","quote":{"symbol":"SLVR","last_price":47.11,"prev_close":50.9975,"regular_close":47.4,"change":-3.8875,"change_pct":-7.6229,"regular_change":-3.5975,"regular_change_pct":-7.0543,"extended_change":-0.29,"extended_change_pct":-0.6118,"bid":47,"ask":47.9,"bid_size":200,"ask_size":100,"volume":158108,"vwap":47.653727,"open":49.1,"high":49.1,"low":47.16,"close":47.4,"trade_count":2328,"last_trade_at":"2026-10-22T20:28:56.282140019Z","last_quote_at":"2026-10-22T23:55:05.551245485Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:45.844177279-04:00","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":{"net_assets":695600000,"net_expense_ratio":0.0065,"portfolio_turnover":0.49,"dividend_yield":0.0377,"inception_date":"2025-01-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:46.494961+00:00"},"optionObservedAt":"2026-10-22T19:55:05.343Z","bars":[{"c":50.96,"h":50.96,"l":50.96,"n":1,"o":50.96,"t":"2026-10-16T10:00:00Z","v":150,"vw":50.96},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-16T12:30:00Z","v":923,"vw":50.9},{"c":50.9,"h":50.9,"l":50.9,"n":1,"o":50.9,"t":"2026-10-16T12:35:00Z","v":100,"vw":50.9},{"c":51.12,"h":51.12,"l":50.91,"n":29,"o":50.91,"t":"2026-10-16T13:30:00Z","v":1584,"vw":50.969052},{"c":51.395,"h":51.41,"l":51.25,"n":8,"o":51.25,"t":"2026-10-16T13:35:00Z","v":516,"vw":51.34806},{"c":51.5,"h":51.6,"l":51.5,"n":12,"o":51.59,"t":"2026-10-16T13:40:00Z","v":729,"vw":51.541667},{"c":51.6,"h":51.6,"l":51.6,"n":8,"o":51.6,"t":"2026-10-16T13:45:00Z","v":353,"vw":51.6},{"c":51.8,"h":51.8,"l":51.63,"n":16,"o":51.8,"t":"2026-10-16T13:50:00Z","v":4722,"vw":51.643828},{"c":51.95,"h":51.96,"l":51.7017,"n":12,"o":51.96,"t":"2026-10-16T13:55:00Z","v":913,"vw":51.844565},{"c":51.5006,"h":51.89,"l":51.5006,"n":30,"o":51.89,"t":"2026-10-16T14:00:00Z","v":2702,"vw":51.60486},{"c":51.55,"h":51.55,"l":51.55,"n":6,"o":51.55,"t":"2026-10-16T14:05:00Z","v":373,"vw":51.55},{"c":51.6984,"h":51.77,"l":51.6984,"n":17,"o":51.75,"t":"2026-10-16T14:10:00Z","v":1535,"vw":51.738213},{"c":51.97,"h":51.97,"l":51.7699,"n":14,"o":51.77,"t":"2026-10-16T14:15:00Z","v":1067,"vw":51.833872},{"c":52.03,"h":52.13,"l":52,"n":18,"o":52,"t":"2026-10-16T14:20:00Z","v":1895,"vw":52.019329},{"c":52.2601,"h":52.29,"l":52.195,"n":14,"o":52.29,"t":"2026-10-16T14:25:00Z","v":1503,"vw":52.2603},{"c":52.12,"h":52.33,"l":52.12,"n":14,"o":52.33,"t":"2026-10-16T14:30:00Z","v":1570,"vw":52.191583},{"c":52.04,"h":52.19,"l":52.04,"n":11,"o":52.19,"t":"2026-10-16T14:35:00Z","v":640,"vw":52.110344},{"c":52.14,"h":52.14,"l":52.02,"n":7,"o":52.07,"t":"2026-10-16T14:40:00Z","v":1823,"vw":52.05029},{"c":52.12,"h":52.12,"l":52.015,"n":8,"o":52.12,"t":"2026-10-16T14:45:00Z","v":494,"vw":52.062836},{"c":52.08,"h":52.15,"l":52.02,"n":17,"o":52.12,"t":"2026-10-16T14:50:00Z","v":800,"vw":52.082963},{"c":52.075,"h":52.15,"l":52.07,"n":11,"o":52.07,"t":"2026-10-16T14:55:00Z","v":600,"vw":52.098333},{"c":51.8001,"h":51.965,"l":51.8001,"n":6,"o":51.965,"t":"2026-10-16T15:00:00Z","v":828,"vw":51.821013},{"c":51.36,"h":51.36,"l":51.36,"n":2,"o":51.36,"t":"2026-10-16T15:15:00Z","v":251,"vw":51.36},{"c":51.4099,"h":51.4099,"l":51.4099,"n":2,"o":51.4099,"t":"2026-10-16T15:20:00Z","v":151,"vw":51.4099},{"c":51.44,"h":51.44,"l":51.33,"n":6,"o":51.33,"t":"2026-10-16T15:25:00Z","v":412,"vw":51.385},{"c":51.25,"h":51.25,"l":51.25,"n":3,"o":51.25,"t":"2026-10-16T15:30:00Z","v":2475,"vw":51.25},{"c":51.31,"h":51.31,"l":51.28,"n":7,"o":51.28,"t":"2026-10-16T15:35:00Z","v":410,"vw":51.291583},{"c":51.27,"h":51.27,"l":51.27,"n":3,"o":51.27,"t":"2026-10-16T15:40:00Z","v":349,"vw":51.27},{"c":51.34,"h":51.34,"l":51.34,"n":1,"o":51.34,"t":"2026-10-16T15:45:00Z","v":100,"vw":51.34},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-16T15:50:00Z","v":100,"vw":51.2},{"c":50.86,"h":50.9599,"l":50.86,"n":13,"o":50.92,"t":"2026-10-16T16:00:00Z","v":829,"vw":50.911844},{"c":50.9532,"h":50.9532,"l":50.9532,"n":2,"o":50.9532,"t":"2026-10-16T16:10:00Z","v":112,"vw":50.9532},{"c":51.21,"h":51.21,"l":51.1,"n":6,"o":51.15,"t":"2026-10-16T16:15:00Z","v":3500,"vw":51.110143},{"c":51.28,"h":51.28,"l":51.07,"n":9,"o":51.07,"t":"2026-10-16T16:20:00Z","v":422,"vw":51.175},{"c":51.28,"h":51.2999,"l":51.192,"n":5,"o":51.2999,"t":"2026-10-16T16:25:00Z","v":763,"vw":51.232027},{"c":51.06,"h":51.06,"l":51.06,"n":2,"o":51.06,"t":"2026-10-16T16:30:00Z","v":300,"vw":51.06},{"c":51.12,"h":51.12,"l":51.12,"n":4,"o":51.12,"t":"2026-10-16T16:35:00Z","v":316,"vw":51.12},{"c":51.07,"h":51.07,"l":51.07,"n":4,"o":51.07,"t":"2026-10-16T16:45:00Z","v":107,"vw":51.07},{"c":50.9336,"h":51.08,"l":50.9336,"n":10,"o":51.08,"t":"2026-10-16T16:50:00Z","v":3544,"vw":51.067027},{"c":50.83,"h":50.92,"l":50.83,"n":5,"o":50.92,"t":"2026-10-16T17:05:00Z","v":642,"vw":50.88},{"c":50.72,"h":50.8151,"l":50.72,"n":9,"o":50.7836,"t":"2026-10-16T17:10:00Z","v":1256,"vw":50.786463},{"c":50.78,"h":50.78,"l":50.675,"n":5,"o":50.675,"t":"2026-10-16T17:15:00Z","v":451,"vw":50.718772},{"c":50.645,"h":50.645,"l":50.54,"n":3,"o":50.54,"t":"2026-10-16T17:20:00Z","v":356,"vw":50.610112},{"c":50.74,"h":50.74,"l":50.74,"n":3,"o":50.74,"t":"2026-10-16T17:30:00Z","v":401,"vw":50.74},{"c":50.71,"h":50.8,"l":50.71,"n":3,"o":50.8,"t":"2026-10-16T17:35:00Z","v":373,"vw":50.774286},{"c":50.88,"h":51.09,"l":50.85,"n":18,"o":50.85,"t":"2026-10-16T17:40:00Z","v":20592,"vw":50.936515},{"c":50.95,"h":50.95,"l":50.74,"n":46,"o":50.88,"t":"2026-10-16T17:45:00Z","v":2287,"vw":50.801131},{"c":50.75,"h":50.91,"l":50.75,"n":13,"o":50.91,"t":"2026-10-16T17:50:00Z","v":1689,"vw":50.803523},{"c":50.75,"h":50.75,"l":50.68,"n":8,"o":50.68,"t":"2026-10-16T18:05:00Z","v":700,"vw":50.715},{"c":50.74,"h":50.79,"l":50.74,"n":3,"o":50.79,"t":"2026-10-16T18:10:00Z","v":611,"vw":50.772787},{"c":50.69,"h":50.69,"l":50.69,"n":4,"o":50.69,"t":"2026-10-16T18:15:00Z","v":252,"vw":50.69},{"c":50.67,"h":50.68,"l":50.67,"n":7,"o":50.68,"t":"2026-10-16T18:20:00Z","v":312,"vw":50.675},{"c":50.55,"h":50.65,"l":50.52,"n":5,"o":50.52,"t":"2026-10-16T18:25:00Z","v":2311,"vw":50.583478},{"c":50.65,"h":50.65,"l":50.56,"n":6,"o":50.56,"t":"2026-10-16T18:30:00Z","v":710,"vw":50.582857},{"c":50.62,"h":50.62,"l":50.62,"n":2,"o":50.62,"t":"2026-10-16T18:35:00Z","v":192,"vw":50.62},{"c":50.51,"h":50.615,"l":50.51,"n":4,"o":50.615,"t":"2026-10-16T18:40:00Z","v":602,"vw":50.5975},{"c":50.52,"h":50.52,"l":50.52,"n":4,"o":50.52,"t":"2026-10-16T18:45:00Z","v":189,"vw":50.52},{"c":50.51,"h":50.51,"l":50.51,"n":4,"o":50.51,"t":"2026-10-16T18:50:00Z","v":107,"vw":50.51},{"c":50.6,"h":50.6,"l":50.49,"n":25,"o":50.49,"t":"2026-10-16T18:55:00Z","v":3376,"vw":50.514692},{"c":50.615,"h":50.615,"l":50.615,"n":3,"o":50.615,"t":"2026-10-16T19:00:00Z","v":209,"vw":50.615},{"c":50.44,"h":50.44,"l":50.4,"n":4,"o":50.4,"t":"2026-10-16T19:05:00Z","v":700,"vw":50.406667},{"c":50.79,"h":50.79,"l":50.46,"n":28,"o":50.46,"t":"2026-10-16T19:10:00Z","v":3734,"vw":50.628146},{"c":50.82,"h":50.82,"l":50.74,"n":5,"o":50.75,"t":"2026-10-16T19:15:00Z","v":723,"vw":50.75473},{"c":50.79,"h":50.93,"l":50.745,"n":15,"o":50.815,"t":"2026-10-16T19:20:00Z","v":2145,"vw":50.811417},{"c":50.91,"h":50.91,"l":50.74,"n":6,"o":50.74,"t":"2026-10-16T19:25:00Z","v":313,"vw":50.853333},{"c":50.91,"h":50.99,"l":50.86,"n":11,"o":50.99,"t":"2026-10-16T19:30:00Z","v":882,"vw":50.907},{"c":50.84,"h":50.98,"l":50.84,"n":8,"o":50.9,"t":"2026-10-16T19:35:00Z","v":1160,"vw":50.873579},{"c":50.85,"h":50.98,"l":50.85,"n":9,"o":50.93,"t":"2026-10-16T19:40:00Z","v":901,"vw":50.905714},{"c":50.81,"h":50.83,"l":50.8,"n":18,"o":50.83,"t":"2026-10-16T19:45:00Z","v":1983,"vw":50.807127},{"c":50.83,"h":51.1,"l":50.8,"n":51,"o":50.855,"t":"2026-10-16T19:50:00Z","v":4590,"vw":50.869876},{"c":50.9,"h":50.99,"l":50.86,"n":15,"o":50.96,"t":"2026-10-16T19:55:00Z","v":5288,"vw":50.95458},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-19T09:00:00Z","v":191,"vw":52.09},{"c":51.1648,"h":51.1648,"l":50.78,"n":31,"o":50.78,"t":"2026-10-19T13:30:00Z","v":6184,"vw":50.81409},{"c":50.75,"h":51.07,"l":50.75,"n":14,"o":50.9812,"t":"2026-10-19T13:35:00Z","v":1216,"vw":50.991134},{"c":50.83,"h":50.83,"l":50.83,"n":7,"o":50.83,"t":"2026-10-19T13:40:00Z","v":318,"vw":50.83},{"c":50.501,"h":50.501,"l":50.501,"n":2,"o":50.501,"t":"2026-10-19T13:45:00Z","v":116,"vw":50.501},{"c":50.825,"h":50.825,"l":50.825,"n":2,"o":50.825,"t":"2026-10-19T13:50:00Z","v":252,"vw":50.825},{"c":51.1,"h":51.1,"l":50.7252,"n":27,"o":50.7252,"t":"2026-10-19T13:55:00Z","v":3049,"vw":50.916492},{"c":50.76,"h":50.76,"l":50.76,"n":3,"o":50.76,"t":"2026-10-19T14:00:00Z","v":171,"vw":50.76},{"c":50.6186,"h":50.9,"l":50.6186,"n":41,"o":50.9,"t":"2026-10-19T14:10:00Z","v":1678,"vw":50.663378},{"c":50.87,"h":50.98,"l":50.6901,"n":21,"o":50.6901,"t":"2026-10-19T14:20:00Z","v":6664,"vw":50.729696},{"c":50.855,"h":50.9799,"l":50.855,"n":9,"o":50.9,"t":"2026-10-19T14:25:00Z","v":2336,"vw":50.90146},{"c":50.73,"h":50.73,"l":50.73,"n":3,"o":50.73,"t":"2026-10-19T14:30:00Z","v":102,"vw":50.73},{"c":50.74,"h":50.77,"l":50.74,"n":3,"o":50.77,"t":"2026-10-19T14:35:00Z","v":562,"vw":50.746},{"c":50.775,"h":50.92,"l":50.775,"n":5,"o":50.92,"t":"2026-10-19T14:40:00Z","v":400,"vw":50.830769},{"c":50.73,"h":50.73,"l":50.73,"n":5,"o":50.73,"t":"2026-10-19T14:45:00Z","v":132,"vw":50.73},{"c":50.93,"h":50.93,"l":50.93,"n":1,"o":50.93,"t":"2026-10-19T14:50:00Z","v":100,"vw":50.93},{"c":50.71,"h":50.83,"l":50.656,"n":5,"o":50.7,"t":"2026-10-19T15:00:00Z","v":4041,"vw":50.710574},{"c":50.815,"h":50.815,"l":50.815,"n":4,"o":50.815,"t":"2026-10-19T15:20:00Z","v":304,"vw":50.815},{"c":51.01,"h":51.01,"l":50.838,"n":11,"o":50.838,"t":"2026-10-19T15:25:00Z","v":732,"vw":50.872818},{"c":50.8164,"h":51.1399,"l":50.8164,"n":9,"o":51.1399,"t":"2026-10-19T15:30:00Z","v":1173,"vw":50.894855},{"c":50.82,"h":50.82,"l":50.82,"n":7,"o":50.82,"t":"2026-10-19T15:40:00Z","v":425,"vw":50.82},{"c":50.954,"h":50.954,"l":50.895,"n":4,"o":50.895,"t":"2026-10-19T15:45:00Z","v":654,"vw":50.944167},{"c":50.885,"h":50.885,"l":50.885,"n":2,"o":50.885,"t":"2026-10-19T15:50:00Z","v":101,"vw":50.885},{"c":50.8,"h":50.8,"l":50.8,"n":4,"o":50.8,"t":"2026-10-19T16:00:00Z","v":319,"vw":50.8},{"c":50.8,"h":50.8,"l":50.8,"n":3,"o":50.8,"t":"2026-10-19T16:10:00Z","v":131,"vw":50.8},{"c":50.865,"h":50.865,"l":50.865,"n":4,"o":50.865,"t":"2026-10-19T16:15:00Z","v":142,"vw":50.865},{"c":50.82,"h":50.82,"l":50.82,"n":2,"o":50.82,"t":"2026-10-19T16:35:00Z","v":117,"vw":50.82},{"c":50.85,"h":50.85,"l":50.85,"n":2,"o":50.85,"t":"2026-10-19T16:40:00Z","v":256,"vw":50.85},{"c":50.74,"h":50.74,"l":50.74,"n":6,"o":50.74,"t":"2026-10-19T16:45:00Z","v":336,"vw":50.74},{"c":50.78,"h":50.78,"l":50.78,"n":2,"o":50.78,"t":"2026-10-19T16:50:00Z","v":480,"vw":50.78},{"c":50.82,"h":50.9399,"l":50.82,"n":5,"o":50.9399,"t":"2026-10-19T16:55:00Z","v":438,"vw":50.890807},{"c":50.685,"h":50.76,"l":50.685,"n":11,"o":50.7,"t":"2026-10-19T17:00:00Z","v":1359,"vw":50.702732},{"c":50.702,"h":50.73,"l":50.675,"n":23,"o":50.675,"t":"2026-10-19T17:10:00Z","v":1949,"vw":50.684942},{"c":50.77,"h":50.77,"l":50.61,"n":14,"o":50.61,"t":"2026-10-19T17:15:00Z","v":623,"vw":50.647825},{"c":50.73,"h":50.79,"l":50.5903,"n":38,"o":50.7,"t":"2026-10-19T17:20:00Z","v":5959,"vw":50.67512},{"c":50.75,"h":50.75,"l":50.72,"n":3,"o":50.72,"t":"2026-10-19T17:25:00Z","v":276,"vw":50.735},{"c":50.83,"h":50.83,"l":50.83,"n":1,"o":50.83,"t":"2026-10-19T17:30:00Z","v":320,"vw":50.83},{"c":50.835,"h":50.835,"l":50.835,"n":2,"o":50.835,"t":"2026-10-19T17:40:00Z","v":460,"vw":50.835},{"c":50.865,"h":50.865,"l":50.81,"n":3,"o":50.81,"t":"2026-10-19T17:45:00Z","v":437,"vw":50.83602},{"c":50.95,"h":50.95,"l":50.69,"n":11,"o":50.69,"t":"2026-10-19T17:50:00Z","v":2448,"vw":50.793257},{"c":50.92,"h":50.92,"l":50.6501,"n":4,"o":50.6501,"t":"2026-10-19T17:55:00Z","v":718,"vw":50.696634},{"c":50.86,"h":50.86,"l":50.86,"n":4,"o":50.86,"t":"2026-10-19T18:00:00Z","v":236,"vw":50.86},{"c":50.84,"h":50.84,"l":50.84,"n":4,"o":50.84,"t":"2026-10-19T18:05:00Z","v":244,"vw":50.84},{"c":50.9999,"h":50.9999,"l":50.895,"n":15,"o":50.895,"t":"2026-10-19T18:10:00Z","v":718,"vw":50.942178},{"c":50.9042,"h":50.98,"l":50.9,"n":17,"o":50.9,"t":"2026-10-19T18:15:00Z","v":1347,"vw":50.914283},{"c":50.905,"h":50.905,"l":50.905,"n":2,"o":50.905,"t":"2026-10-19T18:20:00Z","v":224,"vw":50.905},{"c":50.82,"h":50.895,"l":50.8009,"n":18,"o":50.86,"t":"2026-10-19T18:25:00Z","v":1632,"vw":50.824746},{"c":50.79,"h":50.8,"l":50.79,"n":9,"o":50.8,"t":"2026-10-19T18:30:00Z","v":633,"vw":50.793697},{"c":50.815,"h":50.815,"l":50.815,"n":4,"o":50.815,"t":"2026-10-19T18:35:00Z","v":163,"vw":50.815},{"c":50.965,"h":50.965,"l":50.9,"n":24,"o":50.9,"t":"2026-10-19T18:45:00Z","v":1028,"vw":50.930978},{"c":51.0699,"h":51.0699,"l":50.81,"n":14,"o":50.81,"t":"2026-10-19T18:55:00Z","v":1649,"vw":50.860938},{"c":51.04,"h":51.04,"l":50.915,"n":42,"o":50.915,"t":"2026-10-19T19:30:00Z","v":2051,"vw":50.946301},{"c":51.07,"h":51.08,"l":51.06,"n":9,"o":51.06,"t":"2026-10-19T19:35:00Z","v":855,"vw":51.068734},{"c":51.075,"h":51.1,"l":50.96,"n":9,"o":51.1,"t":"2026-10-19T19:45:00Z","v":622,"vw":51.046412},{"c":51.02,"h":51.02,"l":51.02,"n":3,"o":51.02,"t":"2026-10-19T19:50:00Z","v":319,"vw":51.02},{"c":50.73,"h":50.7958,"l":50.71,"n":37,"o":50.71,"t":"2026-10-19T19:55:00Z","v":2121,"vw":50.732939},{"c":50.83,"h":50.83,"l":50.83,"n":7,"o":50.83,"t":"2026-10-19T20:00:00Z","v":435,"vw":50.83},{"c":50.52,"h":50.52,"l":50.52,"n":21,"o":50.52,"t":"2026-10-20T13:30:00Z","v":562,"vw":50.52},{"c":50.28,"h":50.28,"l":50.0328,"n":16,"o":50.13,"t":"2026-10-20T13:35:00Z","v":3696,"vw":50.091467},{"c":50.405,"h":50.405,"l":50.405,"n":1,"o":50.405,"t":"2026-10-20T13:40:00Z","v":100,"vw":50.405},{"c":50.2902,"h":50.63,"l":50.2902,"n":13,"o":50.61,"t":"2026-10-20T13:45:00Z","v":3142,"vw":50.45721},{"c":50.5519,"h":50.5519,"l":50.5519,"n":2,"o":50.5519,"t":"2026-10-20T13:50:00Z","v":203,"vw":50.5519},{"c":50.55,"h":50.55,"l":50.55,"n":3,"o":50.55,"t":"2026-10-20T13:55:00Z","v":412,"vw":50.55},{"c":50.5045,"h":50.5045,"l":50.5045,"n":4,"o":50.5045,"t":"2026-10-20T14:00:00Z","v":252,"vw":50.5045},{"c":50.745,"h":50.78,"l":50.56,"n":20,"o":50.62,"t":"2026-10-20T14:05:00Z","v":1698,"vw":50.613105},{"c":50.65,"h":50.7865,"l":50.65,"n":7,"o":50.7865,"t":"2026-10-20T14:10:00Z","v":1045,"vw":50.766187},{"c":51.255,"h":51.255,"l":51.255,"n":7,"o":51.255,"t":"2026-10-20T14:20:00Z","v":489,"vw":51.255},{"c":51.75,"h":51.8,"l":51.46,"n":21,"o":51.6,"t":"2026-10-20T14:25:00Z","v":3776,"vw":51.619399},{"c":51.8818,"h":52,"l":51.8818,"n":12,"o":52,"t":"2026-10-20T14:30:00Z","v":3114,"vw":51.941171},{"c":51.79,"h":51.79,"l":51.75,"n":10,"o":51.75,"t":"2026-10-20T14:35:00Z","v":475,"vw":51.769592},{"c":52.23,"h":52.23,"l":51.86,"n":20,"o":51.86,"t":"2026-10-20T14:40:00Z","v":2138,"vw":52.083798},{"c":51.75,"h":51.75,"l":51.7,"n":6,"o":51.7,"t":"2026-10-20T14:45:00Z","v":1038,"vw":51.706172},{"c":51.6994,"h":51.6994,"l":51.6994,"n":8,"o":51.6994,"t":"2026-10-20T14:50:00Z","v":718,"vw":51.6994},{"c":51.58,"h":51.58,"l":51.58,"n":4,"o":51.58,"t":"2026-10-20T14:55:00Z","v":580,"vw":51.58},{"c":51.71,"h":51.71,"l":51.71,"n":3,"o":51.71,"t":"2026-10-20T15:05:00Z","v":151,"vw":51.71},{"c":51.415,"h":51.45,"l":51.415,"n":4,"o":51.45,"t":"2026-10-20T15:15:00Z","v":451,"vw":51.42375},{"c":51.3252,"h":51.3252,"l":51.3252,"n":1,"o":51.3252,"t":"2026-10-20T15:20:00Z","v":100,"vw":51.3252},{"c":51.19,"h":51.32,"l":51.0301,"n":11,"o":51.0301,"t":"2026-10-20T15:35:00Z","v":817,"vw":51.160745},{"c":51.2538,"h":51.2538,"l":51.2538,"n":7,"o":51.2538,"t":"2026-10-20T15:45:00Z","v":817,"vw":51.2538},{"c":51.2739,"h":51.2739,"l":51.0801,"n":5,"o":51.0801,"t":"2026-10-20T15:50:00Z","v":799,"vw":51.189819},{"c":51.185,"h":51.185,"l":51.185,"n":2,"o":51.185,"t":"2026-10-20T15:55:00Z","v":836,"vw":51.185},{"c":51.37,"h":51.37,"l":51.06,"n":4,"o":51.06,"t":"2026-10-20T16:00:00Z","v":637,"vw":51.239027},{"c":51.14,"h":51.14,"l":51.14,"n":2,"o":51.14,"t":"2026-10-20T16:05:00Z","v":196,"vw":51.14},{"c":51.135,"h":51.135,"l":50.98,"n":32,"o":50.98,"t":"2026-10-20T16:10:00Z","v":840,"vw":51.082142},{"c":51.005,"h":51.29,"l":50.97,"n":12,"o":51.29,"t":"2026-10-20T16:15:00Z","v":589,"vw":51.06625},{"c":50.995,"h":50.995,"l":50.97,"n":6,"o":50.97,"t":"2026-10-20T16:20:00Z","v":445,"vw":50.975924},{"c":51.11,"h":51.11,"l":51.01,"n":8,"o":51.01,"t":"2026-10-20T16:25:00Z","v":277,"vw":51.06},{"c":51.045,"h":51.1173,"l":51.045,"n":7,"o":51.1173,"t":"2026-10-20T16:30:00Z","v":452,"vw":51.08115},{"c":51.14,"h":51.14,"l":51.14,"n":4,"o":51.14,"t":"2026-10-20T16:35:00Z","v":310,"vw":51.14},{"c":51.16,"h":51.16,"l":51.15,"n":4,"o":51.15,"t":"2026-10-20T16:40:00Z","v":241,"vw":51.155169},{"c":51.19,"h":51.19,"l":51.19,"n":6,"o":51.19,"t":"2026-10-20T16:45:00Z","v":378,"vw":51.19},{"c":51.1831,"h":51.1831,"l":51.1831,"n":4,"o":51.1831,"t":"2026-10-20T16:50:00Z","v":353,"vw":51.1831},{"c":50.995,"h":51.03,"l":50.8268,"n":11,"o":51.03,"t":"2026-10-20T17:00:00Z","v":1243,"vw":50.979336},{"c":51.07,"h":51.09,"l":51.07,"n":6,"o":51.09,"t":"2026-10-20T17:10:00Z","v":304,"vw":51.08},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-20T17:15:00Z","v":100,"vw":51.1},{"c":51.2013,"h":51.2013,"l":51.2013,"n":2,"o":51.2013,"t":"2026-10-20T17:25:00Z","v":408,"vw":51.2013},{"c":51.32,"h":51.32,"l":51.32,"n":2,"o":51.32,"t":"2026-10-20T17:35:00Z","v":200,"vw":51.32},{"c":51.115,"h":51.14,"l":51.115,"n":9,"o":51.14,"t":"2026-10-20T17:40:00Z","v":414,"vw":51.128857},{"c":51.31,"h":51.31,"l":51.31,"n":2,"o":51.31,"t":"2026-10-20T18:00:00Z","v":200,"vw":51.31},{"c":51.0985,"h":51.1999,"l":51.0985,"n":7,"o":51.1999,"t":"2026-10-20T18:25:00Z","v":623,"vw":51.129252},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-20T18:40:00Z","v":100,"vw":51.02},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-20T18:45:00Z","v":100,"vw":51.02},{"c":50.9931,"h":50.9931,"l":50.9931,"n":2,"o":50.9931,"t":"2026-10-20T18:55:00Z","v":136,"vw":50.9931},{"c":51.0067,"h":51.18,"l":50.92,"n":17,"o":50.9369,"t":"2026-10-20T19:00:00Z","v":2481,"vw":50.962408},{"c":50.83,"h":50.8946,"l":50.83,"n":3,"o":50.8946,"t":"2026-10-20T19:35:00Z","v":443,"vw":50.8794},{"c":50.9,"h":50.9,"l":50.67,"n":18,"o":50.73,"t":"2026-10-20T19:40:00Z","v":4763,"vw":50.749},{"c":50.89,"h":50.89,"l":50.7,"n":14,"o":50.7,"t":"2026-10-20T19:45:00Z","v":966,"vw":50.744839},{"c":50.615,"h":50.615,"l":50.51,"n":20,"o":50.54,"t":"2026-10-20T19:55:00Z","v":985,"vw":50.554983},{"c":50.64,"h":50.64,"l":50.64,"n":6,"o":50.64,"t":"2026-10-20T20:00:00Z","v":128,"vw":50.64},{"c":50.63,"h":51,"l":50.63,"n":36,"o":50.72,"t":"2026-10-21T13:30:00Z","v":2523,"vw":50.771312},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-21T13:40:00Z","v":200,"vw":50.75},{"c":50.84,"h":50.84,"l":50.84,"n":2,"o":50.84,"t":"2026-10-21T13:45:00Z","v":1080,"vw":50.84},{"c":50.875,"h":50.875,"l":50.875,"n":7,"o":50.875,"t":"2026-10-21T13:50:00Z","v":734,"vw":50.875},{"c":50.78,"h":50.78,"l":50.78,"n":1,"o":50.78,"t":"2026-10-21T13:55:00Z","v":250,"vw":50.78},{"c":50.765,"h":50.765,"l":50.6302,"n":7,"o":50.71,"t":"2026-10-21T14:00:00Z","v":1452,"vw":50.664786},{"c":50.75,"h":50.7625,"l":50.75,"n":3,"o":50.7625,"t":"2026-10-21T14:05:00Z","v":201,"vw":50.75625},{"c":50.68,"h":50.68,"l":50.68,"n":3,"o":50.68,"t":"2026-10-21T14:10:00Z","v":301,"vw":50.68},{"c":50.685,"h":50.685,"l":50.685,"n":2,"o":50.685,"t":"2026-10-21T14:15:00Z","v":109,"vw":50.685},{"c":50.67,"h":50.67,"l":50.67,"n":3,"o":50.67,"t":"2026-10-21T14:20:00Z","v":121,"vw":50.67},{"c":50.88,"h":50.9,"l":50.8182,"n":9,"o":50.8182,"t":"2026-10-21T14:25:00Z","v":1041,"vw":50.860171},{"c":50.8,"h":50.8,"l":50.8,"n":7,"o":50.8,"t":"2026-10-21T14:30:00Z","v":583,"vw":50.8},{"c":50.81,"h":50.8574,"l":50.81,"n":6,"o":50.8574,"t":"2026-10-21T14:35:00Z","v":353,"vw":50.8416},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-21T14:45:00Z","v":100,"vw":50.75},{"c":50.786,"h":50.786,"l":50.786,"n":1,"o":50.786,"t":"2026-10-21T14:50:00Z","v":150,"vw":50.786},{"c":50.63,"h":50.63,"l":50.63,"n":4,"o":50.63,"t":"2026-10-21T15:10:00Z","v":264,"vw":50.63},{"c":50.635,"h":50.635,"l":50.635,"n":1,"o":50.635,"t":"2026-10-21T15:15:00Z","v":358,"vw":50.635},{"c":50.72,"h":50.72,"l":50.72,"n":4,"o":50.72,"t":"2026-10-21T15:20:00Z","v":204,"vw":50.72},{"c":50.91,"h":50.91,"l":50.76,"n":9,"o":50.76,"t":"2026-10-21T15:25:00Z","v":2570,"vw":50.798188},{"c":50.9105,"h":50.9105,"l":50.9105,"n":1,"o":50.9105,"t":"2026-10-21T15:30:00Z","v":100,"vw":50.9105},{"c":50.81,"h":50.81,"l":50.81,"n":1,"o":50.81,"t":"2026-10-21T15:35:00Z","v":200,"vw":50.81},{"c":50.8267,"h":50.8267,"l":50.8267,"n":2,"o":50.8267,"t":"2026-10-21T15:45:00Z","v":401,"vw":50.8267},{"c":50.885,"h":50.885,"l":50.59,"n":11,"o":50.59,"t":"2026-10-21T16:00:00Z","v":2705,"vw":50.688019},{"c":50.72,"h":50.72,"l":50.72,"n":2,"o":50.72,"t":"2026-10-21T16:05:00Z","v":150,"vw":50.72},{"c":50.65,"h":50.74,"l":50.65,"n":2,"o":50.74,"t":"2026-10-21T16:10:00Z","v":650,"vw":50.684615},{"c":50.93,"h":50.93,"l":50.93,"n":6,"o":50.93,"t":"2026-10-21T16:35:00Z","v":243,"vw":50.93},{"c":50.6201,"h":50.6201,"l":50.6201,"n":2,"o":50.6201,"t":"2026-10-21T16:50:00Z","v":301,"vw":50.6201},{"c":50.7273,"h":50.7472,"l":50.7273,"n":6,"o":50.7472,"t":"2026-10-21T16:55:00Z","v":499,"vw":50.737872},{"c":50.8699,"h":50.8699,"l":50.8699,"n":2,"o":50.8699,"t":"2026-10-21T17:15:00Z","v":394,"vw":50.8699},{"c":50.6,"h":50.6,"l":50.6,"n":3,"o":50.6,"t":"2026-10-21T17:25:00Z","v":183,"vw":50.6},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-10-21T17:35:00Z","v":357,"vw":50.67},{"c":50.776,"h":50.776,"l":50.67,"n":22,"o":50.71,"t":"2026-10-21T17:50:00Z","v":594,"vw":50.7172},{"c":50.88,"h":50.88,"l":50.785,"n":8,"o":50.785,"t":"2026-10-21T17:55:00Z","v":746,"vw":50.829},{"c":50.89,"h":50.89,"l":50.8,"n":4,"o":50.8,"t":"2026-10-21T18:00:00Z","v":478,"vw":50.821277},{"c":50.945,"h":50.945,"l":50.945,"n":1,"o":50.945,"t":"2026-10-21T18:10:00Z","v":100,"vw":50.945},{"c":50.96,"h":50.96,"l":50.96,"n":1,"o":50.96,"t":"2026-10-21T18:15:00Z","v":100,"vw":50.96},{"c":50.92,"h":50.92,"l":50.92,"n":3,"o":50.92,"t":"2026-10-21T18:20:00Z","v":148,"vw":50.92},{"c":51,"h":51,"l":51,"n":13,"o":51,"t":"2026-10-21T18:30:00Z","v":875,"vw":51},{"c":50.959,"h":50.97,"l":50.959,"n":5,"o":50.97,"t":"2026-10-21T18:35:00Z","v":366,"vw":50.963},{"c":50.765,"h":50.95,"l":50.765,"n":9,"o":50.95,"t":"2026-10-21T18:45:00Z","v":380,"vw":50.888333},{"c":50.75,"h":50.75,"l":50.5902,"n":15,"o":50.7,"t":"2026-10-21T18:50:00Z","v":1343,"vw":50.665381},{"c":50.6,"h":50.69,"l":50.6,"n":8,"o":50.69,"t":"2026-10-21T18:55:00Z","v":232,"vw":50.645},{"c":50.4599,"h":50.4599,"l":50.25,"n":13,"o":50.44,"t":"2026-10-21T19:00:00Z","v":1644,"vw":50.389242},{"c":50.505,"h":50.505,"l":50.46,"n":2,"o":50.46,"t":"2026-10-21T19:05:00Z","v":200,"vw":50.4825},{"c":50.47,"h":50.47,"l":50.47,"n":1,"o":50.47,"t":"2026-10-21T19:15:00Z","v":100,"vw":50.47},{"c":50.5575,"h":50.5575,"l":50.51,"n":5,"o":50.51,"t":"2026-10-21T19:20:00Z","v":351,"vw":50.540037},{"c":50.7901,"h":50.7901,"l":50.68,"n":5,"o":50.75,"t":"2026-10-21T19:25:00Z","v":420,"vw":50.740025},{"c":50.84,"h":50.84,"l":50.84,"n":3,"o":50.84,"t":"2026-10-21T19:30:00Z","v":441,"vw":50.84},{"c":51.06,"h":51.06,"l":50.8001,"n":8,"o":50.8001,"t":"2026-10-21T19:35:00Z","v":439,"vw":50.970033},{"c":51.085,"h":51.095,"l":50.99,"n":15,"o":51.095,"t":"2026-10-21T19:40:00Z","v":931,"vw":51.050724},{"c":51.19,"h":51.195,"l":50.954,"n":36,"o":51.075,"t":"2026-10-21T19:45:00Z","v":4773,"vw":51.035183},{"c":51.08,"h":51.2,"l":50.9546,"n":38,"o":51.09,"t":"2026-10-21T19:50:00Z","v":7090,"vw":51.049737},{"c":51.035,"h":51.035,"l":50.94,"n":10,"o":50.94,"t":"2026-10-21T19:55:00Z","v":852,"vw":50.967143},{"c":48.4816,"h":49.1,"l":48.435,"n":117,"o":49.1,"t":"2026-10-22T13:30:00Z","v":8822,"vw":48.746541},{"c":48.86,"h":48.86,"l":48.7,"n":13,"o":48.7,"t":"2026-10-22T13:35:00Z","v":956,"vw":48.749546},{"c":48.59,"h":48.59,"l":48.5,"n":32,"o":48.5,"t":"2026-10-22T13:45:00Z","v":745,"vw":48.543571},{"c":48.4345,"h":48.59,"l":48.4345,"n":23,"o":48.59,"t":"2026-10-22T13:50:00Z","v":968,"vw":48.499292},{"c":48.72,"h":48.77,"l":48.46,"n":20,"o":48.57,"t":"2026-10-22T13:55:00Z","v":1260,"vw":48.595449},{"c":48.4698,"h":48.4698,"l":48.4698,"n":18,"o":48.4698,"t":"2026-10-22T14:00:00Z","v":938,"vw":48.4698},{"c":48.3286,"h":48.47,"l":48.3286,"n":21,"o":48.47,"t":"2026-10-22T14:05:00Z","v":677,"vw":48.364055},{"c":48.49,"h":48.49,"l":48.49,"n":4,"o":48.49,"t":"2026-10-22T14:10:00Z","v":448,"vw":48.49},{"c":48.3445,"h":48.3445,"l":48.24,"n":35,"o":48.24,"t":"2026-10-22T14:15:00Z","v":1470,"vw":48.317465},{"c":48.03,"h":48.252,"l":48.03,"n":40,"o":48.252,"t":"2026-10-22T14:20:00Z","v":3127,"vw":48.114638},{"c":47.93,"h":48.09,"l":47.93,"n":65,"o":48,"t":"2026-10-22T14:25:00Z","v":3424,"vw":48.005859},{"c":47.95,"h":47.96,"l":47.77,"n":30,"o":47.77,"t":"2026-10-22T14:30:00Z","v":758,"vw":47.9075},{"c":47.865,"h":47.865,"l":47.865,"n":5,"o":47.865,"t":"2026-10-22T14:35:00Z","v":108,"vw":47.865},{"c":48.06,"h":48.06,"l":48,"n":20,"o":48,"t":"2026-10-22T14:40:00Z","v":733,"vw":48.029278},{"c":48.065,"h":48.15,"l":47.97,"n":28,"o":47.97,"t":"2026-10-22T14:45:00Z","v":1715,"vw":48.074926},{"c":47.99,"h":48.08,"l":47.9,"n":28,"o":48.04,"t":"2026-10-22T14:50:00Z","v":6567,"vw":47.947349},{"c":47.91,"h":47.9999,"l":47.8001,"n":16,"o":47.8001,"t":"2026-10-22T14:55:00Z","v":574,"vw":47.925235},{"c":47.775,"h":47.815,"l":47.7,"n":10,"o":47.815,"t":"2026-10-22T15:00:00Z","v":815,"vw":47.770638},{"c":47.705,"h":47.8,"l":47.67,"n":31,"o":47.8,"t":"2026-10-22T15:05:00Z","v":1098,"vw":47.733518},{"c":47.6723,"h":47.71,"l":47.6629,"n":27,"o":47.71,"t":"2026-10-22T15:10:00Z","v":1822,"vw":47.680192},{"c":47.9299,"h":47.9299,"l":47.66,"n":29,"o":47.66,"t":"2026-10-22T15:15:00Z","v":1251,"vw":47.813197},{"c":47.96,"h":47.96,"l":47.96,"n":4,"o":47.96,"t":"2026-10-22T15:20:00Z","v":631,"vw":47.96},{"c":47.855,"h":47.95,"l":47.855,"n":15,"o":47.95,"t":"2026-10-22T15:25:00Z","v":1638,"vw":47.892529},{"c":47.81,"h":47.92,"l":47.805,"n":9,"o":47.92,"t":"2026-10-22T15:30:00Z","v":2421,"vw":47.824989},{"c":47.79,"h":47.805,"l":47.71,"n":9,"o":47.79,"t":"2026-10-22T15:35:00Z","v":982,"vw":47.757467},{"c":47.74,"h":47.74,"l":47.67,"n":24,"o":47.67,"t":"2026-10-22T15:40:00Z","v":888,"vw":47.710588},{"c":47.74,"h":47.745,"l":47.6398,"n":17,"o":47.6398,"t":"2026-10-22T15:45:00Z","v":541,"vw":47.691683},{"c":47.8656,"h":47.8656,"l":47.7338,"n":36,"o":47.8,"t":"2026-10-22T15:50:00Z","v":1395,"vw":47.800087},{"c":47.84,"h":47.8864,"l":47.84,"n":12,"o":47.85,"t":"2026-10-22T15:55:00Z","v":879,"vw":47.868555},{"c":47.71,"h":47.96,"l":47.71,"n":20,"o":47.96,"t":"2026-10-22T16:05:00Z","v":371,"vw":47.827958},{"c":47.88,"h":47.9,"l":47.7001,"n":25,"o":47.9,"t":"2026-10-22T16:10:00Z","v":4175,"vw":47.801904},{"c":47.89,"h":47.91,"l":47.84,"n":11,"o":47.91,"t":"2026-10-22T16:15:00Z","v":1713,"vw":47.869964},{"c":47.895,"h":47.895,"l":47.895,"n":2,"o":47.895,"t":"2026-10-22T16:20:00Z","v":160,"vw":47.895},{"c":47.84,"h":47.9,"l":47.84,"n":4,"o":47.9,"t":"2026-10-22T16:25:00Z","v":1101,"vw":47.870553},{"c":47.75,"h":47.91,"l":47.73,"n":14,"o":47.91,"t":"2026-10-22T16:30:00Z","v":1019,"vw":47.77452},{"c":47.7,"h":47.74,"l":47.7,"n":16,"o":47.74,"t":"2026-10-22T16:35:00Z","v":2048,"vw":47.715591},{"c":47.61,"h":47.6218,"l":47.61,"n":17,"o":47.6218,"t":"2026-10-22T16:40:00Z","v":595,"vw":47.61698},{"c":47.475,"h":47.568,"l":47.475,"n":62,"o":47.56,"t":"2026-10-22T16:45:00Z","v":3907,"vw":47.535003},{"c":47.425,"h":47.4896,"l":47.425,"n":7,"o":47.4896,"t":"2026-10-22T16:50:00Z","v":438,"vw":47.4582},{"c":47.47,"h":47.47,"l":47.47,"n":2,"o":47.47,"t":"2026-10-22T16:55:00Z","v":200,"vw":47.47},{"c":47.458,"h":47.4585,"l":47.39,"n":47,"o":47.42,"t":"2026-10-22T17:10:00Z","v":5656,"vw":47.435778},{"c":47.48,"h":47.52,"l":47.475,"n":17,"o":47.475,"t":"2026-10-22T17:15:00Z","v":748,"vw":47.491551},{"c":47.525,"h":47.53,"l":47.525,"n":20,"o":47.53,"t":"2026-10-22T17:20:00Z","v":1181,"vw":47.528459},{"c":47.42,"h":47.43,"l":47.42,"n":8,"o":47.43,"t":"2026-10-22T17:25:00Z","v":1283,"vw":47.421968},{"c":47.54,"h":47.54,"l":47.54,"n":3,"o":47.54,"t":"2026-10-22T17:35:00Z","v":194,"vw":47.54},{"c":47.7299,"h":47.7299,"l":47.55,"n":6,"o":47.55,"t":"2026-10-22T17:45:00Z","v":262,"vw":47.621389},{"c":47.56,"h":47.6,"l":47.5,"n":23,"o":47.5,"t":"2026-10-22T17:50:00Z","v":4032,"vw":47.53478},{"c":47.5387,"h":47.618,"l":47.5387,"n":8,"o":47.618,"t":"2026-10-22T17:55:00Z","v":1402,"vw":47.56473},{"c":47.38,"h":47.455,"l":47.38,"n":15,"o":47.4394,"t":"2026-10-22T18:00:00Z","v":3304,"vw":47.432914},{"c":47.51,"h":47.51,"l":47.42,"n":11,"o":47.42,"t":"2026-10-22T18:05:00Z","v":1364,"vw":47.496343},{"c":47.39,"h":47.39,"l":47.39,"n":4,"o":47.39,"t":"2026-10-22T18:10:00Z","v":270,"vw":47.39},{"c":47.4101,"h":47.4889,"l":47.4101,"n":5,"o":47.4889,"t":"2026-10-22T18:15:00Z","v":305,"vw":47.436367},{"c":47.555,"h":47.555,"l":47.555,"n":6,"o":47.555,"t":"2026-10-22T18:25:00Z","v":382,"vw":47.555},{"c":47.485,"h":47.485,"l":47.4,"n":17,"o":47.47,"t":"2026-10-22T18:30:00Z","v":3348,"vw":47.462689},{"c":47.41,"h":47.47,"l":47.41,"n":14,"o":47.47,"t":"2026-10-22T18:35:00Z","v":846,"vw":47.4444},{"c":47.32,"h":47.47,"l":47.32,"n":17,"o":47.41,"t":"2026-10-22T18:45:00Z","v":12737,"vw":47.4},{"c":47.32,"h":47.39,"l":47.28,"n":17,"o":47.39,"t":"2026-10-22T18:55:00Z","v":1244,"vw":47.33848},{"c":47.225,"h":47.225,"l":47.1971,"n":30,"o":47.22,"t":"2026-10-22T19:00:00Z","v":673,"vw":47.214033},{"c":47.1937,"h":47.2455,"l":47.1937,"n":16,"o":47.235,"t":"2026-10-22T19:05:00Z","v":859,"vw":47.21785},{"c":47.36,"h":47.36,"l":47.265,"n":12,"o":47.265,"t":"2026-10-22T19:10:00Z","v":381,"vw":47.3125},{"c":47.305,"h":47.37,"l":47.295,"n":11,"o":47.295,"t":"2026-10-22T19:15:00Z","v":921,"vw":47.350769},{"c":47.41,"h":47.41,"l":47.41,"n":5,"o":47.41,"t":"2026-10-22T19:25:00Z","v":251,"vw":47.41},{"c":47.21,"h":47.35,"l":47.21,"n":12,"o":47.35,"t":"2026-10-22T19:30:00Z","v":683,"vw":47.308167},{"c":47.2,"h":47.2,"l":47.2,"n":7,"o":47.2,"t":"2026-10-22T19:35:00Z","v":490,"vw":47.2},{"c":47.21,"h":47.21,"l":47.21,"n":8,"o":47.21,"t":"2026-10-22T19:40:00Z","v":281,"vw":47.21},{"c":47.25,"h":47.265,"l":47.16,"n":31,"o":47.1962,"t":"2026-10-22T19:45:00Z","v":4578,"vw":47.202856},{"c":47.4742,"h":47.6099,"l":47.385,"n":31,"o":47.39,"t":"2026-10-22T19:50:00Z","v":4027,"vw":47.538213},{"c":47.4107,"h":47.475,"l":47.26,"n":176,"o":47.475,"t":"2026-10-22T19:55:00Z","v":32123,"vw":47.34273},{"c":47.4,"h":47.4,"l":47.4,"n":11,"o":47.4,"t":"2026-10-22T20:00:00Z","v":591,"vw":47.4},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-22T20:05:00Z","v":100,"vw":47.9},{"c":47.11,"h":48,"l":47.11,"n":9,"o":48,"t":"2026-10-22T20:25:00Z","v":305,"vw":47.586786}],"history":[{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":10.48,"h":10.48,"l":10.48,"n":0,"o":10.48,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":21.4163,"h":23.35,"l":21.035,"n":458,"o":21.33,"t":"2025-01-15T05:00:00Z","v":151898,"vw":21.389396},{"c":21.28,"h":21.65,"l":21.265,"n":811,"o":21.51,"t":"2025-01-16T05:00:00Z","v":148149,"vw":21.529567},{"c":21.36,"h":21.5497,"l":20.8001,"n":565,"o":21.31,"t":"2025-01-17T05:00:00Z","v":66401,"vw":21.298289},{"c":21.53,"h":21.74,"l":21.41,"n":430,"o":21.72,"t":"2025-01-21T05:00:00Z","v":140316,"vw":21.551057},{"c":21.2953,"h":21.6,"l":21.2,"n":415,"o":21.6,"t":"2025-01-22T05:00:00Z","v":52749,"vw":21.366849},{"c":21.1352,"h":21.2,"l":20.9001,"n":569,"o":21.2,"t":"2025-01-23T05:00:00Z","v":34117,"vw":21.045304},{"c":21.49,"h":21.69,"l":21.4,"n":679,"o":21.4,"t":"2025-01-24T05:00:00Z","v":61737,"vw":21.521372},{"c":20.6127,"h":21.31,"l":20.43,"n":591,"o":21.31,"t":"2025-01-27T05:00:00Z","v":73298,"vw":20.717578},{"c":20.95,"h":20.99,"l":20.505,"n":260,"o":20.81,"t":"2025-01-28T05:00:00Z","v":31829,"vw":20.72676},{"c":21.36,"h":21.4399,"l":21.005,"n":155,"o":21.14,"t":"2025-01-29T05:00:00Z","v":24233,"vw":21.278009},{"c":22.37,"h":22.62,"l":21.79,"n":424,"o":21.79,"t":"2025-01-30T05:00:00Z","v":82259,"vw":22.429882},{"c":22,"h":22.55,"l":21.94,"n":384,"o":22.55,"t":"2025-01-31T05:00:00Z","v":59319,"vw":22.244361},{"c":22.1332,"h":22.2873,"l":21.94,"n":250,"o":22,"t":"2025-02-03T05:00:00Z","v":33470,"vw":22.112529},{"c":22.85,"h":22.96,"l":22.4,"n":375,"o":22.4,"t":"2025-02-04T05:00:00Z","v":99736,"vw":22.652273},{"c":23.081,"h":23.54,"l":23.03,"n":407,"o":23.16,"t":"2025-02-05T05:00:00Z","v":70526,"vw":23.305733},{"c":22.99,"h":23.13,"l":22.68,"n":366,"o":22.98,"t":"2025-02-06T05:00:00Z","v":56278,"vw":22.94195},{"c":22.7012,"h":23.4398,"l":22.6901,"n":390,"o":23.22,"t":"2025-02-07T05:00:00Z","v":48964,"vw":22.983927},{"c":23.14,"h":23.449,"l":23.01,"n":336,"o":23.13,"t":"2025-02-10T05:00:00Z","v":58577,"vw":23.194781},{"c":22.76,"h":22.96,"l":22.68,"n":320,"o":22.96,"t":"2025-02-11T05:00:00Z","v":53841,"vw":22.84519},{"c":23.42,"h":23.65,"l":22.65,"n":367,"o":22.76,"t":"2025-02-12T05:00:00Z","v":87107,"vw":23.294048},{"c":23.7,"h":23.7,"l":23.22,"n":332,"o":23.58,"t":"2025-02-13T05:00:00Z","v":61373,"vw":23.529217},{"c":23.09,"h":24.43,"l":23.0001,"n":757,"o":24.1,"t":"2025-02-14T05:00:00Z","v":134685,"vw":23.489526},{"c":23.45,"h":23.525,"l":23.1,"n":438,"o":23.46,"t":"2025-02-18T05:00:00Z","v":103080,"vw":23.37058},{"c":23.28,"h":23.46,"l":23,"n":294,"o":23.46,"t":"2025-02-19T05:00:00Z","v":39868,"vw":23.184734},{"c":23.8133,"h":23.86,"l":23.4314,"n":312,"o":23.47,"t":"2025-02-20T05:00:00Z","v":69596,"vw":23.666733},{"c":22.71,"h":23.85,"l":22.71,"n":553,"o":23.85,"t":"2025-02-21T05:00:00Z","v":134403,"vw":22.943589},{"c":22.78,"h":22.9,"l":22.19,"n":412,"o":22.9,"t":"2025-02-24T05:00:00Z","v":74803,"vw":22.573424},{"c":22.19,"h":22.71,"l":21.7179,"n":307,"o":22.71,"t":"2025-02-25T05:00:00Z","v":62541,"vw":21.996661},{"c":22.7079,"h":22.868,"l":22.1665,"n":398,"o":22.19,"t":"2025-02-26T05:00:00Z","v":65989,"vw":22.681526},{"c":21.6,"h":22.68,"l":21.6,"n":282,"o":22.68,"t":"2025-02-27T05:00:00Z","v":26645,"vw":21.981264},{"c":21.61,"h":21.6681,"l":21.02,"n":260,"o":21.51,"t":"2025-02-28T05:00:00Z","v":31633,"vw":21.464394},{"c":21.58,"h":22.36,"l":21.43,"n":331,"o":22.06,"t":"2025-03-03T05:00:00Z","v":96333,"vw":21.885239},{"c":21.71,"h":21.885,"l":21.05,"n":269,"o":21.76,"t":"2025-03-04T05:00:00Z","v":34323,"vw":21.491215},{"c":23.02,"h":23.03,"l":21.96,"n":304,"o":21.96,"t":"2025-03-05T05:00:00Z","v":50041,"vw":22.646699},{"c":23.08,"h":23.33,"l":22.7999,"n":577,"o":22.86,"t":"2025-03-06T05:00:00Z","v":81137,"vw":23.088653},{"c":22.9322,"h":23.3999,"l":22.488,"n":331,"o":22.9535,"t":"2025-03-07T05:00:00Z","v":68674,"vw":22.938146},{"c":21.88,"h":22.94,"l":21.67,"n":638,"o":22.94,"t":"2025-03-10T04:00:00Z","v":94699,"vw":22.14336},{"c":23.47,"h":23.504,"l":22.11,"n":496,"o":22.11,"t":"2025-03-11T04:00:00Z","v":110652,"vw":23.063453},{"c":24.06,"h":24.22,"l":23.52,"n":522,"o":23.65,"t":"2025-03-12T04:00:00Z","v":99526,"vw":23.891053},{"c":24.74,"h":24.8793,"l":24.08,"n":620,"o":24.09,"t":"2025-03-13T04:00:00Z","v":96880,"vw":24.563341},{"c":24.82,"h":25.11,"l":24.6,"n":807,"o":25.11,"t":"2025-03-14T04:00:00Z","v":150062,"vw":24.792985},{"c":25.65,"h":25.65,"l":24.95,"n":649,"o":24.95,"t":"2025-03-17T04:00:00Z","v":108717,"vw":25.342087},{"c":25.83,"h":26.17,"l":25.8,"n":902,"o":26.14,"t":"2025-03-18T04:00:00Z","v":138353,"vw":25.992108},{"c":25.54,"h":25.98,"l":25.2022,"n":966,"o":25.98,"t":"2025-03-19T04:00:00Z","v":166156,"vw":25.463232},{"c":25.31,"h":25.47,"l":24.9,"n":422,"o":25.05,"t":"2025-03-20T04:00:00Z","v":54632,"vw":25.221932},{"c":24.7,"h":25.005,"l":24.34,"n":701,"o":24.92,"t":"2025-03-21T04:00:00Z","v":116310,"vw":24.641067},{"c":24.8,"h":25.0624,"l":24.7,"n":247,"o":24.97,"t":"2025-03-24T04:00:00Z","v":47119,"vw":24.852374},{"c":25.06,"h":25.5295,"l":25.01,"n":398,"o":25.17,"t":"2025-03-25T04:00:00Z","v":68747,"vw":25.231588},{"c":24.55,"h":25.21,"l":24.46,"n":490,"o":25.15,"t":"2025-03-26T04:00:00Z","v":91694,"vw":24.766084},{"c":25.17,"h":25.23,"l":24.545,"n":479,"o":24.83,"t":"2025-03-27T04:00:00Z","v":76620,"vw":24.931218},{"c":24.15,"h":25.44,"l":24.012,"n":962,"o":25.44,"t":"2025-03-28T04:00:00Z","v":145181,"vw":24.567783},{"c":23.94,"h":24.22,"l":23.23,"n":904,"o":24.22,"t":"2025-03-31T04:00:00Z","v":150209,"vw":23.875324},{"c":23.54,"h":23.97,"l":23.2576,"n":561,"o":23.97,"t":"2025-04-01T04:00:00Z","v":73640,"vw":23.545954},{"c":23.53,"h":23.6565,"l":23.27,"n":305,"o":23.56,"t":"2025-04-02T04:00:00Z","v":71864,"vw":23.465991},{"c":22.73,"h":23.25,"l":22.07,"n":585,"o":22.68,"t":"2025-04-03T04:00:00Z","v":218729,"vw":22.829839},{"c":20.4,"h":22.13,"l":20.06,"n":897,"o":22.13,"t":"2025-04-04T04:00:00Z","v":165793,"vw":20.743669},{"c":20.28,"h":21.54,"l":19.6601,"n":1139,"o":20.39,"t":"2025-04-07T04:00:00Z","v":261338,"vw":20.490648},{"c":19.84,"h":21.29,"l":19.7,"n":294,"o":21.29,"t":"2025-04-08T04:00:00Z","v":37692,"vw":20.349794},{"c":22.02,"h":22.14,"l":20.04,"n":522,"o":20.04,"t":"2025-04-09T04:00:00Z","v":115760,"vw":21.278882},{"c":22.45,"h":22.62,"l":21.96,"n":492,"o":22.01,"t":"2025-04-10T04:00:00Z","v":67292,"vw":22.424083},{"c":23.65,"h":23.8,"l":23.085,"n":658,"o":23.1,"t":"2025-04-11T04:00:00Z","v":106799,"vw":23.466924},{"c":24.395,"h":24.44,"l":23.2984,"n":679,"o":23.75,"t":"2025-04-14T04:00:00Z","v":168421,"vw":24.042376},{"c":24.32,"h":24.62,"l":24.13,"n":540,"o":24.58,"t":"2025-04-15T04:00:00Z","v":88265,"vw":24.319056},{"c":24.7,"h":25.09,"l":24.4493,"n":754,"o":24.765,"t":"2025-04-16T04:00:00Z","v":153362,"vw":24.806212},{"c":24,"h":24.7,"l":23.78,"n":715,"o":24.7,"t":"2025-04-17T04:00:00Z","v":161800,"vw":24.059343},{"c":24.05,"h":24.78,"l":23.5701,"n":860,"o":24.74,"t":"2025-04-21T04:00:00Z","v":143765,"vw":24.093626},{"c":23.29,"h":24.18,"l":23.1,"n":705,"o":24.05,"t":"2025-04-22T04:00:00Z","v":122066,"vw":23.733934},{"c":23.69,"h":23.84,"l":22.5501,"n":659,"o":23.01,"t":"2025-04-23T04:00:00Z","v":148094,"vw":23.347961},{"c":23.845,"h":24.02,"l":23.55,"n":272,"o":24.02,"t":"2025-04-24T04:00:00Z","v":38290,"vw":23.811315},{"c":23.62,"h":23.6495,"l":23.1901,"n":418,"o":23.49,"t":"2025-04-25T04:00:00Z","v":64412,"vw":23.513172},{"c":23.785,"h":23.83,"l":23.3037,"n":314,"o":23.68,"t":"2025-04-28T04:00:00Z","v":43283,"vw":23.594048},{"c":23.52,"h":23.94,"l":23.5,"n":398,"o":23.84,"t":"2025-04-29T04:00:00Z","v":94932,"vw":23.62504},{"c":23.61,"h":23.72,"l":23.075,"n":327,"o":23.4,"t":"2025-04-30T04:00:00Z","v":78459,"vw":23.449876},{"c":22.57,"h":23.23,"l":22.42,"n":619,"o":23.23,"t":"2025-05-01T04:00:00Z","v":83430,"vw":22.73251},{"c":22.49,"h":22.965,"l":22.2849,"n":364,"o":22.88,"t":"2025-05-02T04:00:00Z","v":36168,"vw":22.517287},{"c":22.85,"h":22.98,"l":22.585,"n":332,"o":22.98,"t":"2025-05-05T04:00:00Z","v":69394,"vw":22.832404},{"c":24.16,"h":24.27,"l":23.3105,"n":744,"o":23.35,"t":"2025-05-06T04:00:00Z","v":183419,"vw":23.643713},{"c":23.75,"h":24.15,"l":23.54,"n":287,"o":24.15,"t":"2025-05-07T04:00:00Z","v":74117,"vw":23.85496},{"c":23.53,"h":24.0714,"l":23.29,"n":402,"o":23.88,"t":"2025-05-08T04:00:00Z","v":84929,"vw":23.692162},{"c":24.28,"h":24.28,"l":23.5014,"n":344,"o":23.88,"t":"2025-05-09T04:00:00Z","v":48825,"vw":23.85211},{"c":23.75,"h":24.27,"l":23.62,"n":720,"o":24.27,"t":"2025-05-12T04:00:00Z","v":79492,"vw":23.776928},{"c":24.16,"h":24.3184,"l":23.63,"n":224,"o":23.63,"t":"2025-05-13T04:00:00Z","v":32774,"vw":24.105526},{"c":23.36,"h":23.68,"l":23.22,"n":367,"o":23.68,"t":"2025-05-14T04:00:00Z","v":63886,"vw":23.343834},{"c":23.8,"h":23.82,"l":23.22,"n":217,"o":23.48,"t":"2025-05-15T04:00:00Z","v":183492,"vw":23.692265},{"c":23.56,"h":23.59,"l":23.15,"n":220,"o":23.4,"t":"2025-05-16T04:00:00Z","v":25056,"vw":23.330128},{"c":23.93,"h":23.93,"l":23.5,"n":164,"o":23.88,"t":"2025-05-19T04:00:00Z","v":45555,"vw":23.691437},{"c":24.78,"h":24.78,"l":23.89,"n":263,"o":24,"t":"2025-05-20T04:00:00Z","v":35256,"vw":24.413416},{"c":25.43,"h":25.48,"l":24.89,"n":461,"o":24.89,"t":"2025-05-21T04:00:00Z","v":82558,"vw":25.212484},{"c":25.14,"h":25.42,"l":24.78,"n":359,"o":25.42,"t":"2025-05-22T04:00:00Z","v":56583,"vw":25.163188},{"c":25.6915,"h":25.8199,"l":25.15,"n":585,"o":25.26,"t":"2025-05-23T04:00:00Z","v":102543,"vw":25.625051},{"c":26,"h":26.17,"l":25.5,"n":569,"o":25.99,"t":"2025-05-27T04:00:00Z","v":110204,"vw":25.968317},{"c":26.1306,"h":26.29,"l":25.82,"n":312,"o":26.02,"t":"2025-05-28T04:00:00Z","v":42140,"vw":26.064076},{"c":25.9721,"h":26.47,"l":25.89,"n":487,"o":26.47,"t":"2025-05-29T04:00:00Z","v":48088,"vw":26.080916},{"c":26.1,"h":26.1,"l":25.6001,"n":225,"o":25.94,"t":"2025-05-30T04:00:00Z","v":45468,"vw":25.805953},{"c":27.72,"h":27.78,"l":26.74,"n":718,"o":26.74,"t":"2025-06-02T04:00:00Z","v":83741,"vw":27.595585},{"c":28.36,"h":28.38,"l":27.3353,"n":993,"o":27.84,"t":"2025-06-03T04:00:00Z","v":195059,"vw":28.017313},{"c":28.85,"h":28.87,"l":28.24,"n":692,"o":28.55,"t":"2025-06-04T04:00:00Z","v":138181,"vw":28.661048},{"c":30.19,"h":30.98,"l":29.81,"n":1586,"o":30.5,"t":"2025-06-05T04:00:00Z","v":291529,"vw":30.474327},{"c":30.095,"h":31,"l":29.5001,"n":1627,"o":31,"t":"2025-06-06T04:00:00Z","v":213864,"vw":30.057255},{"c":30.97,"h":31.1,"l":30.33,"n":1569,"o":30.42,"t":"2025-06-09T04:00:00Z","v":257296,"vw":30.902071},{"c":30.52,"h":31.15,"l":30.18,"n":1038,"o":31.15,"t":"2025-06-10T04:00:00Z","v":122636,"vw":30.553549},{"c":30.24,"h":30.58,"l":29.91,"n":1078,"o":30.58,"t":"2025-06-11T04:00:00Z","v":138708,"vw":30.199109},{"c":30.36,"h":30.7099,"l":30.29,"n":846,"o":30.52,"t":"2025-06-12T04:00:00Z","v":118993,"vw":30.491579},{"c":30.38,"h":30.5482,"l":30.06,"n":616,"o":30.49,"t":"2025-06-13T04:00:00Z","v":66775,"vw":30.317209},{"c":30.3,"h":30.61,"l":30.17,"n":543,"o":30.53,"t":"2025-06-16T04:00:00Z","v":111434,"vw":30.392907},{"c":30.97,"h":30.98,"l":30.4101,"n":627,"o":30.66,"t":"2025-06-17T04:00:00Z","v":111536,"vw":30.731115},{"c":30.43,"h":31.0452,"l":30.32,"n":630,"o":30.78,"t":"2025-06-18T04:00:00Z","v":93626,"vw":30.695345},{"c":29.385,"h":30.32,"l":29.35,"n":890,"o":30.32,"t":"2025-06-20T04:00:00Z","v":121223,"vw":29.615003},{"c":29.58,"h":29.9899,"l":29.32,"n":675,"o":29.59,"t":"2025-06-23T04:00:00Z","v":123234,"vw":29.668388},{"c":29.05,"h":29.28,"l":28.43,"n":711,"o":29.28,"t":"2025-06-24T04:00:00Z","v":113685,"vw":28.858392},{"c":29.29,"h":29.34,"l":28.88,"n":384,"o":29.11,"t":"2025-06-25T04:00:00Z","v":49792,"vw":29.165776},{"c":30.16,"h":30.18,"l":29.3594,"n":884,"o":29.7,"t":"2025-06-26T04:00:00Z","v":159168,"vw":29.79067},{"c":29.11,"h":29.6,"l":28.8631,"n":651,"o":29.6,"t":"2025-06-27T04:00:00Z","v":148740,"vw":29.111619},{"c":29.84,"h":29.85,"l":29,"n":494,"o":29,"t":"2025-06-30T04:00:00Z","v":66584,"vw":29.389487},{"c":30.09,"h":30.52,"l":29.9024,"n":644,"o":30.28,"t":"2025-07-01T04:00:00Z","v":72421,"vw":30.266922},{"c":30.63,"h":30.64,"l":29.905,"n":1072,"o":30.32,"t":"2025-07-02T04:00:00Z","v":175776,"vw":30.398477},{"c":30.75,"h":30.97,"l":30.4,"n":563,"o":30.63,"t":"2025-07-03T04:00:00Z","v":74818,"vw":30.688969},{"c":31.41,"h":31.44,"l":29.94,"n":860,"o":30.44,"t":"2025-07-07T04:00:00Z","v":132337,"vw":30.936799},{"c":29.96,"h":31.45,"l":29.7,"n":1183,"o":31.45,"t":"2025-07-08T04:00:00Z","v":154422,"vw":30.129363},{"c":30.63,"h":30.8,"l":29.9737,"n":709,"o":30,"t":"2025-07-09T04:00:00Z","v":102685,"vw":30.582043},{"c":31.51,"h":31.555,"l":30.57,"n":964,"o":30.93,"t":"2025-07-10T04:00:00Z","v":243912,"vw":30.936729},{"c":33.46,"h":33.55,"l":32.07,"n":1848,"o":32.07,"t":"2025-07-11T04:00:00Z","v":332128,"vw":32.895571},{"c":33.42,"h":34.2767,"l":33.31,"n":2449,"o":34.08,"t":"2025-07-14T04:00:00Z","v":525542,"vw":33.852922},{"c":32.99,"h":33.64,"l":32.4085,"n":1000,"o":33.56,"t":"2025-07-15T04:00:00Z","v":150425,"vw":32.916443},{"c":32.28,"h":33.1399,"l":31.83,"n":1149,"o":33.06,"t":"2025-07-16T04:00:00Z","v":211107,"vw":32.332507},{"c":32.1,"h":32.21,"l":31.64,"n":1175,"o":31.86,"t":"2025-07-17T04:00:00Z","v":175200,"vw":31.899141},{"c":31.64,"h":32.515,"l":31.55,"n":740,"o":32.38,"t":"2025-07-18T04:00:00Z","v":114548,"vw":31.910276},{"c":32.9,"h":33.46,"l":32.405,"n":3003,"o":32.44,"t":"2025-07-21T04:00:00Z","v":488171,"vw":32.953913},{"c":33.69,"h":33.7,"l":32.66,"n":1908,"o":33.44,"t":"2025-07-22T04:00:00Z","v":337403,"vw":33.364117},{"c":33.58,"h":33.99,"l":33.1,"n":1166,"o":33.76,"t":"2025-07-23T04:00:00Z","v":189727,"vw":33.547942},{"c":33.06,"h":33.42,"l":32.7359,"n":1749,"o":33.36,"t":"2025-07-24T04:00:00Z","v":250080,"vw":33.133696},{"c":32.64,"h":33,"l":32.05,"n":1271,"o":32.86,"t":"2025-07-25T04:00:00Z","v":227678,"vw":32.530544},{"c":31.85,"h":32.6,"l":31.41,"n":2553,"o":32.6,"t":"2025-07-28T04:00:00Z","v":337959,"vw":31.682548},{"c":31.94,"h":31.97,"l":31.51,"n":1205,"o":31.76,"t":"2025-07-29T04:00:00Z","v":185951,"vw":31.751411},{"c":30.49,"h":31.68,"l":30.31,"n":1395,"o":31.68,"t":"2025-07-30T04:00:00Z","v":167341,"vw":31.069594},{"c":30.11,"h":30.5062,"l":29.89,"n":1206,"o":30.5,"t":"2025-07-31T04:00:00Z","v":171252,"vw":30.08536},{"c":30.15,"h":30.61,"l":29.81,"n":1077,"o":30.26,"t":"2025-08-01T04:00:00Z","v":157733,"vw":30.111335},{"c":31.25,"h":31.25,"l":30.665,"n":1181,"o":30.7,"t":"2025-08-04T04:00:00Z","v":176513,"vw":31.019752},{"c":31.9,"h":32.09,"l":30.93,"n":1307,"o":31.13,"t":"2025-08-05T04:00:00Z","v":148113,"vw":31.755291},{"c":32.37,"h":32.375,"l":31.68,"n":665,"o":31.68,"t":"2025-08-06T04:00:00Z","v":107249,"vw":32.141352},{"c":33.28,"h":33.4168,"l":32.45,"n":1080,"o":32.45,"t":"2025-08-07T04:00:00Z","v":169426,"vw":33.108749},{"c":32.985,"h":33.41,"l":32.57,"n":914,"o":33.41,"t":"2025-08-08T04:00:00Z","v":121640,"vw":33.058215},{"c":32.92,"h":33.04,"l":31.88,"n":850,"o":32.01,"t":"2025-08-11T04:00:00Z","v":77055,"vw":32.671642},{"c":33.2,"h":33.2,"l":32.665,"n":454,"o":33.06,"t":"2025-08-12T04:00:00Z","v":67064,"vw":32.99286},{"c":33.2,"h":33.72,"l":32.985,"n":626,"o":33.38,"t":"2025-08-13T04:00:00Z","v":89239,"vw":33.252323},{"c":32.83,"h":33.6,"l":32.45,"n":610,"o":33.04,"t":"2025-08-14T04:00:00Z","v":94020,"vw":32.948383},{"c":32.96,"h":33.4671,"l":32.4242,"n":670,"o":32.93,"t":"2025-08-15T04:00:00Z","v":52227,"vw":33.009657},{"c":32.83,"h":33.25,"l":32.37,"n":572,"o":33.23,"t":"2025-08-18T04:00:00Z","v":74363,"vw":32.662685},{"c":31.34,"h":32.7867,"l":31.25,"n":1169,"o":32.76,"t":"2025-08-19T04:00:00Z","v":157432,"vw":31.717569},{"c":31.9,"h":32.0033,"l":31.35,"n":938,"o":31.6,"t":"2025-08-20T04:00:00Z","v":138552,"vw":31.870491},{"c":32.52,"h":32.7611,"l":31.72,"n":539,"o":31.72,"t":"2025-08-21T04:00:00Z","v":67791,"vw":32.294287},{"c":33.56,"h":33.91,"l":32.15,"n":838,"o":32.33,"t":"2025-08-22T04:00:00Z","v":111343,"vw":33.421613},{"c":33.47,"h":33.74,"l":33.32,"n":810,"o":33.56,"t":"2025-08-25T04:00:00Z","v":105793,"vw":33.484088},{"c":33.82,"h":33.98,"l":33.47,"n":993,"o":33.61,"t":"2025-08-26T04:00:00Z","v":153185,"vw":33.782641},{"c":33.92,"h":33.9578,"l":33,"n":671,"o":33.68,"t":"2025-08-27T04:00:00Z","v":78656,"vw":33.517023},{"c":33.98,"h":34.38,"l":33.6368,"n":929,"o":34.38,"t":"2025-08-28T04:00:00Z","v":97613,"vw":33.985902},{"c":35.08,"h":35.1,"l":33.9152,"n":2047,"o":33.98,"t":"2025-08-29T04:00:00Z","v":264148,"vw":34.798121},{"c":36.73,"h":36.8492,"l":35.3661,"n":3756,"o":36.24,"t":"2025-09-02T04:00:00Z","v":449439,"vw":36.260449},{"c":36.97,"h":37.37,"l":36.456,"n":2696,"o":37.33,"t":"2025-09-03T04:00:00Z","v":293530,"vw":36.901062},{"c":35.83,"h":36.84,"l":35.7,"n":2135,"o":36.84,"t":"2025-09-04T04:00:00Z","v":247213,"vw":36.090782},{"c":36.13,"h":36.9799,"l":35.77,"n":1769,"o":36.6,"t":"2025-09-05T04:00:00Z","v":177090,"vw":36.294619},{"c":36.86,"h":37.14,"l":36.2672,"n":1868,"o":36.92,"t":"2025-09-08T04:00:00Z","v":204630,"vw":36.850932},{"c":36.01,"h":37.06,"l":35.8201,"n":1925,"o":37.06,"t":"2025-09-09T04:00:00Z","v":182794,"vw":36.182987},{"c":36.81,"h":36.81,"l":36.05,"n":1387,"o":36.34,"t":"2025-09-10T04:00:00Z","v":155276,"vw":36.47281},{"c":38.28,"h":38.28,"l":36.4,"n":1851,"o":36.84,"t":"2025-09-11T04:00:00Z","v":250887,"vw":37.759591},{"c":38.65,"h":39.4264,"l":38.53,"n":2397,"o":39.05,"t":"2025-09-12T04:00:00Z","v":276044,"vw":38.911369},{"c":39.54,"h":39.5685,"l":38.3001,"n":2061,"o":38.86,"t":"2025-09-15T04:00:00Z","v":271718,"vw":39.197621},{"c":38.23,"h":39.89,"l":38.0002,"n":2530,"o":39.89,"t":"2025-09-16T04:00:00Z","v":260186,"vw":38.727586},{"c":37.75,"h":38.88,"l":37.26,"n":2339,"o":37.5,"t":"2025-09-17T04:00:00Z","v":256207,"vw":37.877207},{"c":37.3,"h":37.87,"l":36.72,"n":1650,"o":37.87,"t":"2025-09-18T04:00:00Z","v":170255,"vw":37.082987},{"c":39.375,"h":39.47,"l":37.28,"n":1844,"o":37.62,"t":"2025-09-19T04:00:00Z","v":231904,"vw":38.812835},{"c":42.77,"h":42.8144,"l":40.23,"n":4106,"o":40.75,"t":"2025-09-22T04:00:00Z","v":522187,"vw":41.866652},{"c":41.93,"h":43.8693,"l":41.7805,"n":3924,"o":43.48,"t":"2025-09-23T04:00:00Z","v":426015,"vw":42.919635},{"c":40.67,"h":42.4699,"l":40.55,"n":2159,"o":42.26,"t":"2025-09-24T04:00:00Z","v":231754,"vw":41.212229},{"c":41.6,"h":41.6,"l":40.8,"n":1855,"o":41.52,"t":"2025-09-25T04:00:00Z","v":230441,"vw":41.247388},{"c":43.4,"h":43.8995,"l":41.92,"n":3692,"o":42.33,"t":"2025-09-26T04:00:00Z","v":421208,"vw":43.237586},{"c":44.43,"h":44.9888,"l":44.04,"n":4616,"o":44.94,"t":"2025-09-29T04:00:00Z","v":631219,"vw":44.54445},{"c":44.33,"h":44.83,"l":42.64,"n":3051,"o":43.61,"t":"2025-09-30T04:00:00Z","v":439860,"vw":44.12089},{"c":44.73,"h":46.3384,"l":44.3889,"n":2870,"o":45.07,"t":"2025-10-01T04:00:00Z","v":358433,"vw":45.238415},{"c":43.895,"h":45.48,"l":42.1569,"n":3861,"o":45.48,"t":"2025-10-02T04:00:00Z","v":460653,"vw":43.430196},{"c":44.32,"h":45.2,"l":43.9001,"n":2110,"o":44.52,"t":"2025-10-03T04:00:00Z","v":297616,"vw":44.567625},{"c":45.62,"h":46.7,"l":45.305,"n":4014,"o":45.34,"t":"2025-10-06T04:00:00Z","v":526770,"vw":45.926721},{"c":44.58,"h":45.72,"l":44.2,"n":4053,"o":45.72,"t":"2025-10-07T04:00:00Z","v":583632,"vw":44.61917},{"c":47.31,"h":47.421,"l":45.8167,"n":3473,"o":46.24,"t":"2025-10-08T04:00:00Z","v":463868,"vw":46.667998},{"c":45.41,"h":48.6,"l":44.62,"n":4958,"o":48.51,"t":"2025-10-09T04:00:00Z","v":667391,"vw":46.133136},{"c":44.74,"h":46.6299,"l":44.3,"n":2853,"o":46.57,"t":"2025-10-10T04:00:00Z","v":389162,"vw":45.354018},{"c":47.64,"h":47.8599,"l":46.82,"n":3657,"o":47.45,"t":"2025-10-13T04:00:00Z","v":462026,"vw":47.402419},{"c":47.135,"h":48.3299,"l":46,"n":3030,"o":46.84,"t":"2025-10-14T04:00:00Z","v":395063,"vw":47.398043},{"c":49.71,"h":49.7686,"l":48.225,"n":3749,"o":48.32,"t":"2025-10-15T04:00:00Z","v":498455,"vw":48.967018},{"c":51.17,"h":52.06,"l":49.81,"n":6560,"o":50.41,"t":"2025-10-16T04:00:00Z","v":761628,"vw":51.117104},{"c":46.8,"h":49.78,"l":45.6901,"n":6309,"o":49.75,"t":"2025-10-17T04:00:00Z","v":784428,"vw":47.3019},{"c":48.15,"h":48.44,"l":47.05,"n":2765,"o":48.44,"t":"2025-10-20T04:00:00Z","v":359913,"vw":47.685971},{"c":42.49,"h":44.03,"l":41.8,"n":7058,"o":43.75,"t":"2025-10-21T04:00:00Z","v":858245,"vw":42.816218},{"c":42.63,"h":42.9599,"l":41.12,"n":2999,"o":41.12,"t":"2025-10-22T04:00:00Z","v":478085,"vw":41.925657},{"c":43.36,"h":43.95,"l":43.11,"n":1603,"o":43.95,"t":"2025-10-23T04:00:00Z","v":198040,"vw":43.477159},{"c":43.06,"h":43.6,"l":42.48,"n":1532,"o":42.75,"t":"2025-10-24T04:00:00Z","v":197309,"vw":43.092718},{"c":41.29,"h":42.28,"l":40.03,"n":3770,"o":41.53,"t":"2025-10-27T04:00:00Z","v":530484,"vw":41.062426},{"c":42.23,"h":42.4999,"l":40.47,"n":1757,"o":40.47,"t":"2025-10-28T04:00:00Z","v":274815,"vw":41.814319},{"c":42.425,"h":43.77,"l":41.99,"n":1579,"o":43.77,"t":"2025-10-29T04:00:00Z","v":204066,"vw":43.007323},{"c":43.64,"h":43.8,"l":42.07,"n":1624,"o":42.73,"t":"2025-10-30T04:00:00Z","v":166251,"vw":43.41462},{"c":42.8929,"h":43.69,"l":42.35,"n":881,"o":43.69,"t":"2025-10-31T04:00:00Z","v":88653,"vw":42.967665},{"c":42.23,"h":43.3025,"l":41.875,"n":941,"o":42.98,"t":"2025-11-03T05:00:00Z","v":111404,"vw":42.364956},{"c":39.66,"h":41.26,"l":39.61,"n":2076,"o":40.71,"t":"2025-11-04T05:00:00Z","v":223778,"vw":40.306365},{"c":39.1,"h":39.98,"l":38.37,"n":1644,"o":39.71,"t":"2025-11-05T05:00:00Z","v":207254,"vw":39.005284},{"c":39.48,"h":40.68,"l":39.1901,"n":709,"o":39.67,"t":"2025-11-06T05:00:00Z","v":107990,"vw":39.806345},{"c":40.68,"h":40.68,"l":39.1,"n":910,"o":39.57,"t":"2025-11-07T05:00:00Z","v":141340,"vw":39.920915},{"c":43.43,"h":43.8399,"l":42.52,"n":1909,"o":42.84,"t":"2025-11-10T05:00:00Z","v":272868,"vw":43.376409},{"c":43.39,"h":44.2,"l":42.41,"n":1069,"o":44.2,"t":"2025-11-11T05:00:00Z","v":129768,"vw":43.196726},{"c":45.46,"h":46.07,"l":43.39,"n":2490,"o":43.84,"t":"2025-11-12T05:00:00Z","v":304334,"vw":45.302086},{"c":43.95,"h":45.9,"l":43.5,"n":1495,"o":45.9,"t":"2025-11-13T05:00:00Z","v":228506,"vw":44.536472},{"c":43.2,"h":43.6705,"l":41.07,"n":2049,"o":41.62,"t":"2025-11-14T05:00:00Z","v":353750,"vw":43.073832},{"c":41.81,"h":43.0839,"l":41.14,"n":1305,"o":42.97,"t":"2025-11-17T05:00:00Z","v":161401,"vw":42.25748},{"c":41.91,"h":42.35,"l":41.21,"n":1288,"o":41.72,"t":"2025-11-18T05:00:00Z","v":256487,"vw":42.053257},{"c":42.5,"h":43.85,"l":41.8845,"n":1047,"o":43,"t":"2025-11-19T05:00:00Z","v":125082,"vw":42.897784},{"c":40.09,"h":42.8362,"l":39.9501,"n":1244,"o":42.54,"t":"2025-11-20T05:00:00Z","v":123126,"vw":41.009929},{"c":40.12,"h":40.55,"l":39.1,"n":1225,"o":39.99,"t":"2025-11-21T05:00:00Z","v":177064,"vw":39.923745},{"c":42.87,"h":42.87,"l":40.48,"n":1164,"o":40.48,"t":"2025-11-24T05:00:00Z","v":154943,"vw":41.836374},{"c":43.85,"h":44.21,"l":42.44,"n":1153,"o":42.86,"t":"2025-11-25T05:00:00Z","v":135215,"vw":43.715991},{"c":46.94,"h":47.18,"l":44.2739,"n":2824,"o":44.49,"t":"2025-11-26T05:00:00Z","v":315518,"vw":46.214118},{"c":51.4,"h":51.44,"l":48.24,"n":3156,"o":48.43,"t":"2025-11-28T05:00:00Z","v":374348,"vw":50.360689},{"c":52.31,"h":53.13,"l":51.4,"n":5218,"o":52.68,"t":"2025-12-01T05:00:00Z","v":748660,"vw":52.56304},{"c":52.48,"h":52.5399,"l":49.75,"n":2682,"o":52.16,"t":"2025-12-02T05:00:00Z","v":403886,"vw":51.132067},{"c":52.01,"h":53.26,"l":51.65,"n":2168,"o":52.91,"t":"2025-12-03T05:00:00Z","v":234419,"vw":52.359072},{"c":50.42,"h":51.52,"l":49.52,"n":1846,"o":51.52,"t":"2025-12-04T05:00:00Z","v":217621,"vw":50.348689},{"c":50.98,"h":52.62,"l":50.71,"n":1490,"o":51.56,"t":"2025-12-05T05:00:00Z","v":174866,"vw":51.34952},{"c":49.68,"h":51.18,"l":49.36,"n":2567,"o":51.11,"t":"2025-12-08T05:00:00Z","v":405847,"vw":49.898834},{"c":52.59,"h":52.99,"l":50.05,"n":3688,"o":50.2,"t":"2025-12-09T05:00:00Z","v":555007,"vw":51.840545},{"c":53.91,"h":54.36,"l":51.5,"n":4314,"o":52.89,"t":"2025-12-10T05:00:00Z","v":520016,"vw":53.159568},{"c":56.51,"h":57.66,"l":54.42,"n":5183,"o":54.66,"t":"2025-12-11T05:00:00Z","v":589560,"vw":56.513105},{"c":54.91,"h":58.25,"l":53.6,"n":4760,"o":58.25,"t":"2025-12-12T05:00:00Z","v":639006,"vw":55.685288},{"c":55.57,"h":56.89,"l":54.435,"n":3813,"o":56.6,"t":"2025-12-15T05:00:00Z","v":384906,"vw":55.682809},{"c":55.63,"h":56.3469,"l":54.31,"n":3008,"o":55.32,"t":"2025-12-16T05:00:00Z","v":330445,"vw":55.563146},{"c":56.19,"h":57.47,"l":55.58,"n":3131,"o":57.155,"t":"2025-12-17T05:00:00Z","v":392133,"vw":56.330428},{"c":53.13,"h":54.62,"l":52.8506,"n":3850,"o":54,"t":"2025-12-18T05:00:00Z","v":455096,"vw":53.646357},{"c":54.66,"h":55.52,"l":53.13,"n":3043,"o":53.5,"t":"2025-12-19T05:00:00Z","v":361780,"vw":54.947356},{"c":57.14,"h":57.88,"l":56.51,"n":6583,"o":56.99,"t":"2025-12-22T05:00:00Z","v":799052,"vw":57.148384},{"c":57.46,"h":58.1,"l":55.7676,"n":5100,"o":58.09,"t":"2025-12-23T05:00:00Z","v":633284,"vw":56.968819},{"c":57.32,"h":57.5002,"l":55.7802,"n":2723,"o":57.48,"t":"2025-12-24T05:00:00Z","v":317156,"vw":56.658505},{"c":60,"h":60,"l":57.52,"n":6020,"o":59.4,"t":"2025-12-26T05:00:00Z","v":676963,"vw":59.097912},{"c":56.46,"h":57.39,"l":55.2,"n":7985,"o":57.39,"t":"2025-12-29T05:00:00Z","v":795523,"vw":56.449605},{"c":57.955,"h":59.26,"l":57.215,"n":6298,"o":58.03,"t":"2025-12-30T05:00:00Z","v":738933,"vw":58.36687},{"c":55.8,"h":57.6756,"l":55.49,"n":5054,"o":56.545,"t":"2025-12-31T05:00:00Z","v":537827,"vw":56.492224},{"c":55.59,"h":57.8,"l":53.87,"n":5099,"o":57.8,"t":"2026-01-02T05:00:00Z","v":560189,"vw":55.4537},{"c":57.94,"h":59.87,"l":57.21,"n":4714,"o":57.39,"t":"2026-01-05T05:00:00Z","v":526399,"vw":58.585696},{"c":61.07,"h":61.29,"l":58.35,"n":5247,"o":59.03,"t":"2026-01-06T05:00:00Z","v":642458,"vw":60.222673},{"c":59.2,"h":59.35,"l":56.76,"n":5128,"o":59.09,"t":"2026-01-07T05:00:00Z","v":534294,"vw":58.243773},{"c":58.41,"h":58.41,"l":56.52,"n":3207,"o":56.52,"t":"2026-01-08T05:00:00Z","v":363837,"vw":57.620769},{"c":60.99,"h":61,"l":58.75,"n":4247,"o":58.91,"t":"2026-01-09T05:00:00Z","v":415853,"vw":60.352407},{"c":64.66,"h":65.75,"l":63.91,"n":6844,"o":64.31,"t":"2026-01-12T05:00:00Z","v":726399,"vw":64.94683},{"c":64.53,"h":67.08,"l":64.06,"n":6920,"o":66.66,"t":"2026-01-13T05:00:00Z","v":718939,"vw":65.752448},{"c":66,"h":66.91,"l":64.06,"n":6799,"o":66.85,"t":"2026-01-14T05:00:00Z","v":656259,"vw":65.565242},{"c":66.29,"h":66.65,"l":63.61,"n":5387,"o":64.58,"t":"2026-01-15T05:00:00Z","v":457915,"vw":65.503791},{"c":67.46,"h":67.495,"l":63.1925,"n":5561,"o":65.37,"t":"2026-01-16T05:00:00Z","v":517458,"vw":65.515808},{"c":71.63,"h":72,"l":70,"n":9720,"o":71.92,"t":"2026-01-20T05:00:00Z","v":924049,"vw":71.224508},{"c":70.49,"h":72.85,"l":69.29,"n":9470,"o":72.85,"t":"2026-01-21T05:00:00Z","v":781701,"vw":70.906667},{"c":75.23,"h":75.52,"l":70.6701,"n":8123,"o":71,"t":"2026-01-22T05:00:00Z","v":767562,"vw":74.293289},{"c":78.94,"h":79.07,"l":76.01,"n":14309,"o":77.44,"t":"2026-01-23T05:00:00Z","v":1363627,"vw":77.839271},{"c":79.64,"h":85.9,"l":79,"n":26120,"o":84.73,"t":"2026-01-26T05:00:00Z","v":2568505,"vw":83.539699},{"c":79.52,"h":80.305,"l":75.46,"n":14774,"o":80,"t":"2026-01-27T05:00:00Z","v":1328762,"vw":77.610415},{"c":81.07,"h":81.85,"l":77.68,"n":11549,"o":80.91,"t":"2026-01-28T05:00:00Z","v":1046790,"vw":80.223743},{"c":78.11,"h":82.65,"l":74.07,"n":14759,"o":82.53,"t":"2026-01-29T05:00:00Z","v":1367270,"vw":77.427814},{"c":63.62,"h":71.9099,"l":61.6,"n":21758,"o":68.17,"t":"2026-01-30T05:00:00Z","v":2208695,"vw":66.904058},{"c":62.92,"h":65.3858,"l":60.26,"n":9645,"o":63.45,"t":"2026-02-02T05:00:00Z","v":854423,"vw":62.354268},{"c":67.59,"h":68.8287,"l":65.3,"n":9810,"o":68.42,"t":"2026-02-03T05:00:00Z","v":1041840,"vw":67.45187},{"c":67.59,"h":70.32,"l":64.52,"n":5894,"o":70.32,"t":"2026-02-04T05:00:00Z","v":457048,"vw":67.211693},{"c":59.97,"h":64.49,"l":59.7301,"n":8878,"o":61.86,"t":"2026-02-05T05:00:00Z","v":809780,"vw":61.352253},{"c":64.84,"h":64.88,"l":61,"n":5738,"o":61.01,"t":"2026-02-06T05:00:00Z","v":723422,"vw":63.856391},{"c":69.72,"h":69.82,"l":66.18,"n":6740,"o":66.51,"t":"2026-02-09T05:00:00Z","v":748367,"vw":68.657481},{"c":69.13,"h":69.8,"l":68.2,"n":2979,"o":69.19,"t":"2026-02-10T05:00:00Z","v":272553,"vw":69.010759},{"c":70.59,"h":72,"l":68.4,"n":4776,"o":71.62,"t":"2026-02-11T05:00:00Z","v":459111,"vw":69.826721},{"c":62.88,"h":69.82,"l":62.88,"n":6055,"o":69.82,"t":"2026-02-12T05:00:00Z","v":599283,"vw":65.558416},{"c":65.91,"h":66.2956,"l":63.81,"n":4044,"o":64.98,"t":"2026-02-13T05:00:00Z","v":401715,"vw":65.479625},{"c":62.17,"h":63.46,"l":60.0757,"n":5640,"o":62.88,"t":"2026-02-17T05:00:00Z","v":665517,"vw":61.519569},{"c":65.23,"h":65.75,"l":63.97,"n":3036,"o":64.21,"t":"2026-02-18T05:00:00Z","v":338152,"vw":65.032761},{"c":67.9,"h":67.9885,"l":65,"n":3146,"o":65.35,"t":"2026-02-19T05:00:00Z","v":292845,"vw":66.938706},{"c":73.145,"h":73.15,"l":67.9392,"n":5802,"o":68.9,"t":"2026-02-20T05:00:00Z","v":639426,"vw":71.004163},{"c":76.17,"h":76.9988,"l":74.03,"n":7649,"o":74.05,"t":"2026-02-23T05:00:00Z","v":891083,"vw":75.801832},{"c":77.47,"h":78.1,"l":73.535,"n":4418,"o":74.25,"t":"2026-02-24T05:00:00Z","v":428597,"vw":75.906986},{"c":78,"h":79.702,"l":77.7159,"n":5196,"o":78.98,"t":"2026-02-25T05:00:00Z","v":467096,"vw":78.960298},{"c":80.43,"h":80.72,"l":76.01,"n":3743,"o":77.09,"t":"2026-02-26T05:00:00Z","v":304704,"vw":78.512871},{"c":83.36,"h":83.5,"l":80.7501,"n":5768,"o":82.01,"t":"2026-02-27T05:00:00Z","v":588047,"vw":82.003789},{"c":81.57,"h":83.14,"l":78.44,"n":6249,"o":83.14,"t":"2026-03-02T05:00:00Z","v":595662,"vw":80.687946},{"c":73.92,"h":75.18,"l":70.8,"n":6656,"o":74.04,"t":"2026-03-03T05:00:00Z","v":657211,"vw":73.486788},{"c":74.67,"h":76.27,"l":73.84,"n":2631,"o":76.27,"t":"2026-03-04T05:00:00Z","v":223338,"vw":75.25228},{"c":70.02,"h":73.43,"l":68.54,"n":4547,"o":73.31,"t":"2026-03-05T05:00:00Z","v":401453,"vw":70.377612},{"c":69.68,"h":70.9699,"l":67.86,"n":3008,"o":69.01,"t":"2026-03-06T05:00:00Z","v":292673,"vw":69.63505},{"c":70.32,"h":70.5999,"l":65.33,"n":4255,"o":67.75,"t":"2026-03-09T04:00:00Z","v":395780,"vw":67.620267},{"c":72.64,"h":74.34,"l":72,"n":2976,"o":72.27,"t":"2026-03-10T04:00:00Z","v":291512,"vw":73.247049},{"c":70.41,"h":71.27,"l":68.635,"n":3048,"o":71.27,"t":"2026-03-11T04:00:00Z","v":239261,"vw":69.543419},{"c":67.67,"h":70.5,"l":67.14,"n":2852,"o":70.5,"t":"2026-03-12T04:00:00Z","v":243528,"vw":68.246139},{"c":62.9,"h":67.35,"l":62.45,"n":7051,"o":67.34,"t":"2026-03-13T04:00:00Z","v":1051410,"vw":63.760137},{"c":62.8,"h":64.54,"l":61.1637,"n":3842,"o":62.61,"t":"2026-03-16T04:00:00Z","v":346341,"vw":62.824716},{"c":61.86,"h":64.22,"l":61.504,"n":2516,"o":63.22,"t":"2026-03-17T04:00:00Z","v":250444,"vw":62.478599},{"c":57.75,"h":60.2,"l":57.53,"n":5615,"o":60.2,"t":"2026-03-18T04:00:00Z","v":517080,"vw":58.449832},{"c":54.2,"h":54.61,"l":50.97,"n":6581,"o":52.03,"t":"2026-03-19T04:00:00Z","v":782261,"vw":53.093717},{"c":51.18,"h":54.2315,"l":50.5,"n":4711,"o":54.2,"t":"2026-03-20T04:00:00Z","v":498611,"vw":51.836915},{"c":53.98,"h":55.2599,"l":51.29,"n":4725,"o":51.29,"t":"2026-03-23T04:00:00Z","v":475704,"vw":53.74828},{"c":55.16,"h":55.32,"l":52.6001,"n":2548,"o":53.01,"t":"2026-03-24T04:00:00Z","v":283751,"vw":54.50744},{"c":57.11,"h":58.41,"l":56.375,"n":2464,"o":58.29,"t":"2026-03-25T04:00:00Z","v":248488,"vw":57.318767},{"c":52.855,"h":56.17,"l":52.74,"n":3050,"o":54.41,"t":"2026-03-26T04:00:00Z","v":356260,"vw":54.23397},{"c":55.59,"h":56.49,"l":52.75,"n":3173,"o":53.19,"t":"2026-03-27T04:00:00Z","v":352411,"vw":54.898994},{"c":54.34,"h":56.94,"l":53.46,"n":2197,"o":56.67,"t":"2026-03-30T04:00:00Z","v":187521,"vw":55.077868},{"c":59.18,"h":59.1999,"l":56.045,"n":3616,"o":56.12,"t":"2026-03-31T04:00:00Z","v":335760,"vw":58.165081},{"c":60.87,"h":62.2,"l":59.41,"n":2946,"o":60.34,"t":"2026-04-01T04:00:00Z","v":233671,"vw":61.056193},{"c":59.485,"h":60.25,"l":56.2,"n":2281,"o":56.29,"t":"2026-04-02T04:00:00Z","v":204822,"vw":58.659158},{"c":59.2,"h":59.93,"l":58.3601,"n":1788,"o":59.49,"t":"2026-04-06T04:00:00Z","v":148356,"vw":59.124274},{"c":58.89,"h":59.16,"l":56.58,"n":1681,"o":58.92,"t":"2026-04-07T04:00:00Z","v":163322,"vw":57.853471},{"c":59.63,"h":63.94,"l":58.71,"n":2964,"o":63.68,"t":"2026-04-08T04:00:00Z","v":297552,"vw":61.223844},{"c":60.09,"h":60.98,"l":58.6,"n":1672,"o":59.77,"t":"2026-04-09T04:00:00Z","v":149089,"vw":60.067249},{"c":60.24,"h":61.19,"l":59.9359,"n":1280,"o":60.44,"t":"2026-04-10T04:00:00Z","v":96800,"vw":60.373814},{"c":61.08,"h":61.3099,"l":58.8,"n":1520,"o":59.02,"t":"2026-04-13T04:00:00Z","v":113693,"vw":60.180884},{"c":63.83,"h":64.14,"l":62.09,"n":2601,"o":62.09,"t":"2026-04-14T04:00:00Z","v":263999,"vw":63.55737},{"c":63.36,"h":64.605,"l":62.56,"n":1925,"o":63.77,"t":"2026-04-15T04:00:00Z","v":147043,"vw":63.500308},{"c":63.21,"h":64.405,"l":62.92,"n":1552,"o":63.66,"t":"2026-04-16T04:00:00Z","v":126063,"vw":63.484355},{"c":65.11,"h":67.6094,"l":64.81,"n":3333,"o":65.43,"t":"2026-04-17T04:00:00Z","v":321750,"vw":66.291735},{"c":64.41,"h":64.49,"l":62.8094,"n":2062,"o":63.89,"t":"2026-04-20T04:00:00Z","v":191818,"vw":63.655427},{"c":60.51,"h":64.0727,"l":60.4,"n":2772,"o":63.26,"t":"2026-04-21T04:00:00Z","v":209602,"vw":61.790929},{"c":62.7,"h":63.6499,"l":61.708,"n":1538,"o":62.06,"t":"2026-04-22T04:00:00Z","v":118643,"vw":62.747608},{"c":60.78,"h":62.02,"l":58.91,"n":2438,"o":62.02,"t":"2026-04-23T04:00:00Z","v":178531,"vw":60.681465},{"c":61.15,"h":61.76,"l":60.32,"n":1384,"o":60.92,"t":"2026-04-24T04:00:00Z","v":112605,"vw":61.240139},{"c":61.26,"h":61.4199,"l":60.1401,"n":1659,"o":60.76,"t":"2026-04-27T04:00:00Z","v":125396,"vw":60.687293},{"c":58.71,"h":59.75,"l":58.0501,"n":2192,"o":59.23,"t":"2026-04-28T04:00:00Z","v":173465,"vw":58.732074},{"c":56.92,"h":57.745,"l":56.56,"n":2278,"o":57.6,"t":"2026-04-29T04:00:00Z","v":253560,"vw":57.071178},{"c":58.82,"h":59.545,"l":58.2401,"n":1806,"o":58.69,"t":"2026-04-30T04:00:00Z","v":119715,"vw":58.744343},{"c":60.13,"h":60.97,"l":58.9,"n":1989,"o":58.92,"t":"2026-05-01T04:00:00Z","v":148478,"vw":59.929616},{"c":58.45,"h":60.2,"l":58.18,"n":1822,"o":58.63,"t":"2026-05-04T04:00:00Z","v":148208,"vw":59.008998},{"c":57.51,"h":60,"l":57.41,"n":2049,"o":59.44,"t":"2026-05-05T04:00:00Z","v":138761,"vw":58.528259},{"c":62.76,"h":62.9999,"l":60.57,"n":2673,"o":60.65,"t":"2026-05-06T04:00:00Z","v":209767,"vw":62.210679},{"c":63.92,"h":67.86,"l":63.74,"n":3572,"o":65.73,"t":"2026-05-07T04:00:00Z","v":325149,"vw":65.904685},{"c":65.47,"h":66.4999,"l":64.01,"n":1945,"o":65.43,"t":"2026-05-08T04:00:00Z","v":173536,"vw":65.124649},{"c":69.76,"h":69.9499,"l":67.7306,"n":3910,"o":67.79,"t":"2026-05-11T04:00:00Z","v":354899,"vw":69.151863},{"c":71.1,"h":71.4999,"l":66.52,"n":2963,"o":68.52,"t":"2026-05-12T04:00:00Z","v":225495,"vw":68.946645},{"c":71.5,"h":72.59,"l":69.06,"n":2912,"o":71,"t":"2026-05-13T04:00:00Z","v":221628,"vw":71.506995},{"c":68.4495,"h":71.08,"l":68.05,"n":2153,"o":71.03,"t":"2026-05-14T04:00:00Z","v":161622,"vw":68.950033},{"c":62.51,"h":64.25,"l":61.5001,"n":3652,"o":64.25,"t":"2026-05-15T04:00:00Z","v":306421,"vw":62.785951},{"c":61.31,"h":63.435,"l":60.72,"n":2249,"o":63.33,"t":"2026-05-18T04:00:00Z","v":175501,"vw":61.991295},{"c":57.9,"h":60,"l":57.64,"n":2923,"o":60,"t":"2026-05-19T04:00:00Z","v":241886,"vw":58.186888},{"c":60.02,"h":60.4143,"l":58.07,"n":1624,"o":58.6,"t":"2026-05-20T04:00:00Z","v":133928,"vw":59.679265},{"c":60.15,"h":60.9851,"l":58.6,"n":1258,"o":58.91,"t":"2026-05-21T04:00:00Z","v":83490,"vw":59.707182},{"c":59.21,"h":60.11,"l":58.3301,"n":1406,"o":60.05,"t":"2026-05-22T04:00:00Z","v":83872,"vw":59.171038},{"c":61.45,"h":61.5261,"l":60.15,"n":2150,"o":60.39,"t":"2026-05-26T04:00:00Z","v":130440,"vw":60.834361},{"c":59.65,"h":60.58,"l":59.4,"n":1425,"o":59.61,"t":"2026-05-27T04:00:00Z","v":86146,"vw":59.937617},{"c":61.67,"h":62.2654,"l":58.21,"n":1869,"o":58.97,"t":"2026-05-28T04:00:00Z","v":161948,"vw":60.763506},{"c":62.8106,"h":63.485,"l":60.93,"n":1655,"o":61.72,"t":"2026-05-29T04:00:00Z","v":117663,"vw":62.271605},{"c":62.49,"h":63.095,"l":60.16,"n":1626,"o":61.51,"t":"2026-06-01T04:00:00Z","v":96909,"vw":61.671655},{"c":63.04,"h":63.88,"l":62.01,"n":1384,"o":63.01,"t":"2026-06-02T04:00:00Z","v":125982,"vw":62.963863},{"c":59.5939,"h":62.11,"l":59.3,"n":2215,"o":62.11,"t":"2026-06-03T04:00:00Z","v":112635,"vw":60.342492},{"c":59.48,"h":61.05,"l":59.45,"n":1361,"o":60.81,"t":"2026-06-04T04:00:00Z","v":117038,"vw":60.14133},{"c":52.43,"h":57.99,"l":52.17,"n":4965,"o":57.99,"t":"2026-06-05T04:00:00Z","v":399084,"vw":53.972978},{"c":52.61,"h":53.7,"l":52.3,"n":2091,"o":53.48,"t":"2026-06-08T04:00:00Z","v":156928,"vw":53.062564},{"c":50.81,"h":53.5,"l":49,"n":3134,"o":53.23,"t":"2026-06-09T04:00:00Z","v":254609,"vw":50.597962},{"c":48.685,"h":50.7499,"l":48.6101,"n":2899,"o":49.18,"t":"2026-06-10T04:00:00Z","v":255926,"vw":49.391947},{"c":52.38,"h":52.69,"l":48.7,"n":2564,"o":48.7,"t":"2026-06-11T04:00:00Z","v":285549,"vw":50.045043},{"c":54.37,"h":54.8399,"l":52.4001,"n":1986,"o":52.75,"t":"2026-06-12T04:00:00Z","v":168389,"vw":53.7514},{"c":57.78,"h":59.47,"l":57.17,"n":2200,"o":58.39,"t":"2026-06-15T04:00:00Z","v":188829,"vw":58.40576},{"c":58.97,"h":59.3,"l":57.64,"n":2083,"o":58.18,"t":"2026-06-16T04:00:00Z","v":205749,"vw":58.725561},{"c":56.31,"h":60.4238,"l":56.17,"n":1840,"o":58.59,"t":"2026-06-17T04:00:00Z","v":146642,"vw":58.82079},{"c":54.22,"h":57.08,"l":53.82,"n":2558,"o":56.27,"t":"2026-06-18T04:00:00Z","v":192558,"vw":54.873805},{"c":53.18,"h":54.5199,"l":53.0801,"n":2020,"o":53.38,"t":"2026-06-22T04:00:00Z","v":194227,"vw":53.476217},{"c":49.86,"h":51.4299,"l":49.6645,"n":2404,"o":50.63,"t":"2026-06-23T04:00:00Z","v":225240,"vw":50.423323},{"c":47.65,"h":48.83,"l":46.77,"n":3330,"o":48.05,"t":"2026-06-24T04:00:00Z","v":306320,"vw":47.853604},{"c":49.18,"h":50.18,"l":47.9,"n":1752,"o":49.2,"t":"2026-06-25T04:00:00Z","v":149811,"vw":49.36617},{"c":50.645,"h":51.58,"l":49.47,"n":1613,"o":49.47,"t":"2026-06-26T04:00:00Z","v":119887,"vw":50.736476},{"c":49.94,"h":50.5,"l":48.9,"n":1455,"o":50.5,"t":"2026-06-29T04:00:00Z","v":121478,"vw":49.71066},{"c":50.19,"h":51.09,"l":49.5,"n":1207,"o":50,"t":"2026-06-30T04:00:00Z","v":123343,"vw":50.443312},{"c":50.3,"h":52.3599,"l":49.97,"n":1999,"o":50.22,"t":"2026-07-01T04:00:00Z","v":172732,"vw":51.075511},{"c":52.16,"h":53.66,"l":51.3599,"n":1348,"o":51.93,"t":"2026-07-02T04:00:00Z","v":120045,"vw":52.456536},{"c":52.12,"h":53.23,"l":51.775,"n":1277,"o":53.19,"t":"2026-07-06T04:00:00Z","v":108794,"vw":52.209158},{"c":49.4,"h":51.85,"l":48.84,"n":1438,"o":51.85,"t":"2026-07-07T04:00:00Z","v":103591,"vw":49.75824},{"c":47.98,"h":48.85,"l":46.57,"n":1989,"o":48.09,"t":"2026-07-08T04:00:00Z","v":130182,"vw":47.678953},{"c":50.4,"h":50.99,"l":49.18,"n":1237,"o":49.18,"t":"2026-07-09T04:00:00Z","v":127288,"vw":50.532849},{"c":50.31,"h":50.77,"l":49.93,"n":1006,"o":50.33,"t":"2026-07-10T04:00:00Z","v":54174,"vw":50.439061},{"c":48.54,"h":49.415,"l":48.1,"n":1506,"o":49.36,"t":"2026-07-13T04:00:00Z","v":97602,"vw":48.641418},{"c":49.8,"h":51,"l":49.69,"n":1207,"o":50.29,"t":"2026-07-14T04:00:00Z","v":89119,"vw":50.187815},{"c":49.27,"h":50.3999,"l":47.89,"n":1188,"o":50,"t":"2026-07-15T04:00:00Z","v":100337,"vw":49.027344},{"c":46.93,"h":48.07,"l":46.4615,"n":2042,"o":48.07,"t":"2026-07-16T04:00:00Z","v":117478,"vw":47.038298},{"c":47.065,"h":47.47,"l":45.51,"n":1250,"o":46.22,"t":"2026-07-17T04:00:00Z","v":76615,"vw":46.695478},{"c":47.005,"h":47.36,"l":46.5,"n":987,"o":47.06,"t":"2026-07-20T04:00:00Z","v":61215,"vw":46.928839},{"c":49.91,"h":49.91,"l":48.2,"n":1272,"o":48.69,"t":"2026-07-21T04:00:00Z","v":93430,"vw":49.246636},{"c":51.39,"h":52.42,"l":50.64,"n":1693,"o":50.64,"t":"2026-07-22T04:00:00Z","v":166848,"vw":51.657605},{"c":49.2349,"h":49.8756,"l":48.5,"n":1155,"o":49.41,"t":"2026-07-23T04:00:00Z","v":82789,"vw":49.196565},{"c":49.28,"h":50.29,"l":49.05,"n":818,"o":49.72,"t":"2026-07-24T04:00:00Z","v":68296,"vw":49.642352},{"c":49.64,"h":50.125,"l":48.41,"n":941,"o":49.9,"t":"2026-07-27T04:00:00Z","v":85096,"vw":49.536581},{"c":47.97,"h":48.58,"l":47.29,"n":1208,"o":48.58,"t":"2026-07-28T04:00:00Z","v":85205,"vw":48.007469},{"c":47.06,"h":49.0999,"l":46.26,"n":1308,"o":47.92,"t":"2026-07-29T04:00:00Z","v":118905,"vw":47.202697},{"c":49.09,"h":49.36,"l":47,"n":898,"o":47.86,"t":"2026-07-30T04:00:00Z","v":65717,"vw":48.327557},{"c":47.72,"h":48.245,"l":46.95,"n":1092,"o":48,"t":"2026-07-31T04:00:00Z","v":72417,"vw":47.625417},{"c":48.83,"h":48.91,"l":46.74,"n":984,"o":47.22,"t":"2026-08-03T04:00:00Z","v":59074,"vw":48.211419},{"c":51.48,"h":51.99,"l":50.31,"n":1400,"o":50.31,"t":"2026-08-04T04:00:00Z","v":102230,"vw":51.368679},{"c":55.02,"h":55.4999,"l":53.8216,"n":2201,"o":54.2,"t":"2026-08-05T04:00:00Z","v":171705,"vw":54.938328},{"c":54.6,"h":55.25,"l":54,"n":1372,"o":54.61,"t":"2026-08-06T04:00:00Z","v":112565,"vw":54.687931},{"c":57.94,"h":58.6,"l":56.885,"n":2544,"o":57.87,"t":"2026-08-07T04:00:00Z","v":208679,"vw":57.767629},{"c":59.98,"h":60.2134,"l":57.76,"n":2588,"o":57.93,"t":"2026-08-10T04:00:00Z","v":210494,"vw":59.362331},{"c":59.84,"h":60.2,"l":58.94,"n":1704,"o":59.63,"t":"2026-08-11T04:00:00Z","v":104455,"vw":59.606837},{"c":59.92,"h":61.71,"l":59.5975,"n":1674,"o":61.68,"t":"2026-08-12T04:00:00Z","v":104302,"vw":60.438699},{"c":58.49,"h":59.55,"l":58.22,"n":1642,"o":59.34,"t":"2026-08-13T04:00:00Z","v":109870,"vw":58.71089},{"c":59.35,"h":60.51,"l":59.03,"n":1342,"o":59.59,"t":"2026-08-14T04:00:00Z","v":115979,"vw":59.530887},{"c":59.59,"h":60.52,"l":58.75,"n":1974,"o":59.56,"t":"2026-08-17T04:00:00Z","v":160922,"vw":59.918943},{"c":57.06,"h":59.17,"l":56.95,"n":1790,"o":58.67,"t":"2026-08-18T04:00:00Z","v":138844,"vw":57.549481},{"c":62.2,"h":62.36,"l":59.9271,"n":3185,"o":59.95,"t":"2026-08-19T04:00:00Z","v":256820,"vw":61.411178},{"c":63.11,"h":64.32,"l":61.95,"n":2679,"o":61.95,"t":"2026-08-20T04:00:00Z","v":193360,"vw":63.238929},{"c":63.55,"h":65,"l":63.15,"n":2601,"o":65,"t":"2026-08-21T04:00:00Z","v":200995,"vw":63.845949},{"c":63.39,"h":64.6992,"l":62.5563,"n":1832,"o":64.48,"t":"2026-08-24T04:00:00Z","v":163852,"vw":63.344691},{"c":64.87,"h":64.91,"l":62.0201,"n":1722,"o":62.65,"t":"2026-08-25T04:00:00Z","v":130236,"vw":63.982987},{"c":64.28,"h":64.83,"l":63.682,"n":1346,"o":63.96,"t":"2026-08-26T04:00:00Z","v":100230,"vw":64.35148},{"c":66.04,"h":66.2958,"l":63.9123,"n":1783,"o":64,"t":"2026-08-27T04:00:00Z","v":136081,"vw":65.556138},{"c":63.15,"h":67.23,"l":62.2301,"n":3028,"o":67.13,"t":"2026-08-28T04:00:00Z","v":252743,"vw":64.230707},{"c":62.66,"h":62.94,"l":61.73,"n":1561,"o":62.935,"t":"2026-08-31T04:00:00Z","v":116880,"vw":62.313963},{"c":59.89,"h":62.48,"l":59.65,"n":2112,"o":60.15,"t":"2026-09-01T04:00:00Z","v":173476,"vw":60.602894},{"c":63.25,"h":63.375,"l":61.14,"n":1870,"o":61.61,"t":"2026-09-02T04:00:00Z","v":124503,"vw":62.588325},{"c":65.02,"h":65.74,"l":63.52,"n":1776,"o":65.56,"t":"2026-09-03T04:00:00Z","v":167059,"vw":64.545726},{"c":63.26,"h":63.9499,"l":62.53,"n":1951,"o":63.06,"t":"2026-09-04T04:00:00Z","v":89803,"vw":63.340459},{"c":62.96,"h":64,"l":62.79,"n":1275,"o":63,"t":"2026-09-08T04:00:00Z","v":81228,"vw":63.489446},{"c":64.03,"h":64.91,"l":63.535,"n":1050,"o":64.05,"t":"2026-09-09T04:00:00Z","v":88733,"vw":64.166123},{"c":60.9,"h":62.16,"l":60.79,"n":2010,"o":61.76,"t":"2026-09-10T04:00:00Z","v":156776,"vw":61.419033},{"c":60.24,"h":62.67,"l":60.01,"n":2023,"o":62,"t":"2026-09-11T04:00:00Z","v":186144,"vw":60.88885},{"c":58.3,"h":59,"l":57.25,"n":2640,"o":58.27,"t":"2026-09-14T04:00:00Z","v":213882,"vw":58.241394},{"c":57.82,"h":58.47,"l":56.84,"n":1168,"o":58.47,"t":"2026-09-15T04:00:00Z","v":68346,"vw":57.48474},{"c":56.89,"h":59.27,"l":55.87,"n":2075,"o":59.27,"t":"2026-09-16T04:00:00Z","v":147424,"vw":57.691351},{"c":60.34,"h":60.63,"l":58.76,"n":1366,"o":59.43,"t":"2026-09-17T04:00:00Z","v":127288,"vw":60.073872},{"c":60.84,"h":61.351,"l":59.66,"n":2673,"o":61.01,"t":"2026-09-18T04:00:00Z","v":302723,"vw":60.323677},{"c":60.29,"h":61.18,"l":59.55,"n":1095,"o":61.18,"t":"2026-09-21T04:00:00Z","v":63020,"vw":60.138262},{"c":62.21,"h":62.7888,"l":59.925,"n":1369,"o":60.24,"t":"2026-09-22T04:00:00Z","v":86585,"vw":61.683972},{"c":58.704,"h":60.79,"l":58.22,"n":1945,"o":60.31,"t":"2026-09-23T04:00:00Z","v":138872,"vw":58.77139},{"c":57.8,"h":58.15,"l":57,"n":1318,"o":58.15,"t":"2026-09-24T04:00:00Z","v":94222,"vw":57.553531},{"c":58.39,"h":58.755,"l":57.55,"n":819,"o":58.02,"t":"2026-09-25T04:00:00Z","v":52400,"vw":58.224992},{"c":55.24,"h":56.2,"l":54.61,"n":1827,"o":55.34,"t":"2026-09-28T04:00:00Z","v":103447,"vw":55.409842},{"c":55.36,"h":55.49,"l":54.37,"n":1284,"o":55.44,"t":"2026-09-29T04:00:00Z","v":163558,"vw":55.150731},{"c":54.44,"h":55.665,"l":54.34,"n":1353,"o":55.47,"t":"2026-09-30T04:00:00Z","v":91361,"vw":54.907872},{"c":54.35,"h":55,"l":54.07,"n":1081,"o":54.57,"t":"2026-10-01T04:00:00Z","v":89121,"vw":54.38499},{"c":54.47,"h":55.5,"l":53.68,"n":1161,"o":55.12,"t":"2026-10-02T04:00:00Z","v":71675,"vw":54.31902},{"c":54.42,"h":55,"l":53.5,"n":1546,"o":55,"t":"2026-10-05T04:00:00Z","v":82204,"vw":54.233119},{"c":54.6172,"h":55.205,"l":53.5201,"n":1129,"o":54.51,"t":"2026-10-06T04:00:00Z","v":73383,"vw":54.379664},{"c":52.3549,"h":53.1099,"l":51.835,"n":1980,"o":53,"t":"2026-10-07T04:00:00Z","v":241953,"vw":52.658764},{"c":52.77,"h":53.0599,"l":51.8012,"n":1084,"o":52.04,"t":"2026-10-08T04:00:00Z","v":69781,"vw":52.552616},{"c":54.24,"h":54.695,"l":53.59,"n":1261,"o":54.09,"t":"2026-10-09T04:00:00Z","v":71443,"vw":54.176986},{"c":53.4687,"h":53.89,"l":53.23,"n":757,"o":53.82,"t":"2026-10-12T04:00:00Z","v":54258,"vw":53.477526},{"c":52.0563,"h":53.57,"l":51.76,"n":1015,"o":53.57,"t":"2026-10-13T04:00:00Z","v":56405,"vw":52.269824},{"c":48.91,"h":50.66,"l":48.36,"n":3213,"o":50.3,"t":"2026-10-14T04:00:00Z","v":288826,"vw":48.9797},{"c":50.93,"h":51,"l":49,"n":1558,"o":49.76,"t":"2026-10-15T04:00:00Z","v":126243,"vw":50.163715},{"c":50.9623,"h":52.33,"l":50.4,"n":1030,"o":50.91,"t":"2026-10-16T04:00:00Z","v":104753,"vw":51.099792},{"c":50.83,"h":51.1648,"l":50.501,"n":1175,"o":50.78,"t":"2026-10-19T04:00:00Z","v":68193,"vw":50.795345},{"c":50.64,"h":52.23,"l":50.0328,"n":807,"o":50.52,"t":"2026-10-20T04:00:00Z","v":52466,"vw":51.059791},{"c":50.9975,"h":51.2,"l":50.25,"n":742,"o":50.72,"t":"2026-10-21T04:00:00Z","v":45618,"vw":50.839558},{"c":47.4,"h":49.1,"l":47.16,"n":2328,"o":49.1,"t":"2026-10-22T04:00:00Z","v":158108,"vw":47.653727}],"volatilityBars":[{"c":60.25,"h":60.25,"l":60.25,"n":4,"o":60.25,"t":"2026-09-22T13:15:00Z","v":168,"vw":60.25},{"c":59.925,"h":60.24,"l":59.925,"n":30,"o":60.24,"t":"2026-09-22T13:30:00Z","v":1418,"vw":60.215973},{"c":60.79,"h":60.79,"l":60.46,"n":36,"o":60.57,"t":"2026-09-22T13:45:00Z","v":3130,"vw":60.618129},{"c":60.66,"h":60.66,"l":60.23,"n":22,"o":60.44,"t":"2026-09-22T14:00:00Z","v":2284,"vw":60.353395},{"c":60.56,"h":60.68,"l":60.51,"n":7,"o":60.565,"t":"2026-09-22T14:15:00Z","v":1134,"vw":60.563378},{"c":60.095,"h":60.5,"l":59.93,"n":24,"o":60.5,"t":"2026-09-22T14:30:00Z","v":2589,"vw":60.140488},{"c":60.68,"h":60.68,"l":60.68,"n":9,"o":60.68,"t":"2026-09-22T15:00:00Z","v":754,"vw":60.68},{"c":60.7715,"h":60.8,"l":60.75,"n":7,"o":60.75,"t":"2026-09-22T15:15:00Z","v":310,"vw":60.773833},{"c":60.55,"h":60.5516,"l":60.55,"n":5,"o":60.5516,"t":"2026-09-22T15:30:00Z","v":240,"vw":60.550827},{"c":60.735,"h":60.735,"l":60.735,"n":5,"o":60.735,"t":"2026-09-22T15:45:00Z","v":147,"vw":60.735},{"c":60.5834,"h":60.9,"l":60.5834,"n":25,"o":60.9,"t":"2026-09-22T16:00:00Z","v":1693,"vw":60.722711},{"c":60.75,"h":60.77,"l":60.4601,"n":14,"o":60.4601,"t":"2026-09-22T16:15:00Z","v":5625,"vw":60.499022},{"c":60.695,"h":60.695,"l":60.695,"n":2,"o":60.695,"t":"2026-09-22T16:30:00Z","v":340,"vw":60.695},{"c":60.8315,"h":61,"l":60.79,"n":19,"o":60.79,"t":"2026-09-22T16:45:00Z","v":914,"vw":60.908926},{"c":61.1,"h":61.1,"l":60.865,"n":12,"o":60.865,"t":"2026-09-22T17:00:00Z","v":3646,"vw":60.902063},{"c":60.9487,"h":60.9487,"l":60.87,"n":16,"o":60.889,"t":"2026-09-22T17:15:00Z","v":1798,"vw":60.908834},{"c":60.82,"h":60.82,"l":60.82,"n":4,"o":60.82,"t":"2026-09-22T17:30:00Z","v":138,"vw":60.82},{"c":61.73,"h":61.73,"l":60.975,"n":28,"o":61.09,"t":"2026-09-22T17:45:00Z","v":2392,"vw":61.253093},{"c":61.93,"h":62.1,"l":61.4964,"n":74,"o":61.61,"t":"2026-09-22T18:00:00Z","v":6957,"vw":61.756997},{"c":61.955,"h":62.09,"l":61.8,"n":23,"o":62,"t":"2026-09-22T18:15:00Z","v":1808,"vw":61.982203},{"c":61.705,"h":61.94,"l":61.55,"n":16,"o":61.93,"t":"2026-09-22T18:30:00Z","v":1183,"vw":61.778},{"c":61.895,"h":61.98,"l":61.73,"n":21,"o":61.73,"t":"2026-09-22T18:45:00Z","v":1154,"vw":61.90262},{"c":62.31,"h":62.33,"l":61.895,"n":113,"o":61.895,"t":"2026-09-22T19:00:00Z","v":10600,"vw":62.114218},{"c":62.22,"h":62.22,"l":62.12,"n":12,"o":62.145,"t":"2026-09-22T19:15:00Z","v":813,"vw":62.158081},{"c":62.73,"h":62.73,"l":62.23,"n":115,"o":62.23,"t":"2026-09-22T19:30:00Z","v":17578,"vw":62.665264},{"c":62.325,"h":62.7888,"l":62.305,"n":123,"o":62.605,"t":"2026-09-22T19:45:00Z","v":9318,"vw":62.573389},{"c":62.21,"h":62.21,"l":62.21,"n":9,"o":62.21,"t":"2026-09-22T20:00:00Z","v":690,"vw":62.21},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-09-22T20:15:00Z","v":100,"vw":62.85},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-09-22T20:45:00Z","v":300,"vw":63.65},{"c":60.02,"h":60.02,"l":60.02,"n":5,"o":60.02,"t":"2026-09-23T11:00:00Z","v":225,"vw":60.02},{"c":58.94,"h":60.79,"l":58.895,"n":219,"o":60.31,"t":"2026-09-23T13:30:00Z","v":20956,"vw":59.832093},{"c":58.62,"h":58.99,"l":58.5,"n":119,"o":58.99,"t":"2026-09-23T13:45:00Z","v":18648,"vw":58.633547},{"c":58.615,"h":58.9099,"l":58.5,"n":105,"o":58.5,"t":"2026-09-23T14:00:00Z","v":7081,"vw":58.709876},{"c":58.48,"h":58.6215,"l":58.29,"n":140,"o":58.52,"t":"2026-09-23T14:15:00Z","v":23927,"vw":58.321056},{"c":58.585,"h":58.79,"l":58.38,"n":50,"o":58.59,"t":"2026-09-23T14:30:00Z","v":3180,"vw":58.545034},{"c":59.01,"h":59.08,"l":58.574,"n":30,"o":58.574,"t":"2026-09-23T14:45:00Z","v":1303,"vw":58.832444},{"c":58.7,"h":58.9734,"l":58.7,"n":19,"o":58.84,"t":"2026-09-23T15:00:00Z","v":1460,"vw":58.887847},{"c":58.905,"h":59,"l":58.905,"n":76,"o":59,"t":"2026-09-23T15:15:00Z","v":2567,"vw":58.939877},{"c":58.595,"h":58.61,"l":58.33,"n":104,"o":58.61,"t":"2026-09-23T15:30:00Z","v":2450,"vw":58.506813},{"c":58.59,"h":58.6,"l":58.45,"n":58,"o":58.57,"t":"2026-09-23T15:45:00Z","v":2740,"vw":58.540491},{"c":58.51,"h":58.6,"l":58.42,"n":32,"o":58.54,"t":"2026-09-23T16:00:00Z","v":2198,"vw":58.489847},{"c":58.91,"h":58.91,"l":58.695,"n":19,"o":58.695,"t":"2026-09-23T16:30:00Z","v":761,"vw":58.770833},{"c":58.51,"h":58.625,"l":58.47,"n":13,"o":58.6,"t":"2026-09-23T16:45:00Z","v":2219,"vw":58.593571},{"c":58.35,"h":58.72,"l":58.24,"n":53,"o":58.48,"t":"2026-09-23T17:00:00Z","v":10512,"vw":58.503561},{"c":58.39,"h":58.41,"l":58.37,"n":35,"o":58.37,"t":"2026-09-23T17:15:00Z","v":1861,"vw":58.386667},{"c":58.43,"h":58.495,"l":58.22,"n":59,"o":58.39,"t":"2026-09-23T17:30:00Z","v":3012,"vw":58.423085},{"c":58.785,"h":58.785,"l":58.63,"n":44,"o":58.63,"t":"2026-09-23T17:45:00Z","v":1243,"vw":58.678769},{"c":58.62,"h":58.79,"l":58.62,"n":6,"o":58.79,"t":"2026-09-23T18:00:00Z","v":858,"vw":58.725088},{"c":58.79,"h":58.9299,"l":58.79,"n":9,"o":58.83,"t":"2026-09-23T18:15:00Z","v":687,"vw":58.833317},{"c":58.62,"h":58.98,"l":58.62,"n":51,"o":58.85,"t":"2026-09-23T18:30:00Z","v":5763,"vw":58.88713},{"c":58.9,"h":58.9,"l":58.61,"n":23,"o":58.61,"t":"2026-09-23T18:45:00Z","v":1236,"vw":58.71375},{"c":58.78,"h":58.9,"l":58.61,"n":44,"o":58.775,"t":"2026-09-23T19:00:00Z","v":3012,"vw":58.793207},{"c":58.73,"h":58.74,"l":58.6,"n":19,"o":58.74,"t":"2026-09-23T19:15:00Z","v":1716,"vw":58.707706},{"c":58.512,"h":58.75,"l":58.512,"n":43,"o":58.75,"t":"2026-09-23T19:30:00Z","v":4602,"vw":58.662907},{"c":58.69,"h":58.77,"l":58.5,"n":70,"o":58.57,"t":"2026-09-23T19:45:00Z","v":7440,"vw":58.650658},{"c":58.1988,"h":58.64,"l":58.1988,"n":3,"o":58.64,"t":"2026-09-23T20:00:00Z","v":931,"vw":58.578327},{"c":59.84,"h":59.84,"l":58.8041,"n":2,"o":58.8041,"t":"2026-09-23T20:30:00Z","v":400,"vw":59.32205},{"c":59.83,"h":59.83,"l":59.83,"n":1,"o":59.83,"t":"2026-09-23T23:00:00Z","v":100,"vw":59.83},{"c":58.25,"h":58.45,"l":58.25,"n":4,"o":58.45,"t":"2026-09-24T08:15:00Z","v":350,"vw":58.37},{"c":58,"h":58,"l":58,"n":6,"o":58,"t":"2026-09-24T09:15:00Z","v":308,"vw":58},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-09-24T11:00:00Z","v":300,"vw":58.5},{"c":58.25,"h":58.25,"l":58.25,"n":12,"o":58.25,"t":"2026-09-24T11:15:00Z","v":841,"vw":58.25},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-09-24T11:30:00Z","v":100,"vw":58.95},{"c":58,"h":58.4,"l":58,"n":4,"o":58.4,"t":"2026-09-24T12:30:00Z","v":500,"vw":58.08},{"c":58.292,"h":58.292,"l":58.292,"n":1,"o":58.292,"t":"2026-09-24T13:00:00Z","v":168,"vw":58.292},{"c":58.39,"h":58.71,"l":58,"n":21,"o":58,"t":"2026-09-24T13:15:00Z","v":1179,"vw":58.364286},{"c":57.7,"h":58.15,"l":57.57,"n":84,"o":58.15,"t":"2026-09-24T13:30:00Z","v":21369,"vw":58.044527},{"c":57.65,"h":57.6695,"l":57.23,"n":55,"o":57.6695,"t":"2026-09-24T13:45:00Z","v":3414,"vw":57.524251},{"c":57.6299,"h":57.71,"l":57.3401,"n":64,"o":57.57,"t":"2026-09-24T14:00:00Z","v":6261,"vw":57.556662},{"c":57.62,"h":57.63,"l":57.43,"n":33,"o":57.62,"t":"2026-09-24T14:15:00Z","v":2177,"vw":57.532514},{"c":57.67,"h":57.67,"l":57.49,"n":10,"o":57.6,"t":"2026-09-24T14:30:00Z","v":689,"vw":57.597119},{"c":57.34,"h":57.67,"l":57.34,"n":30,"o":57.5,"t":"2026-09-24T14:45:00Z","v":2512,"vw":57.488352},{"c":57.07,"h":57.415,"l":57.07,"n":37,"o":57.4098,"t":"2026-09-24T15:00:00Z","v":3354,"vw":57.145996},{"c":57.0635,"h":57.42,"l":57.06,"n":49,"o":57.28,"t":"2026-09-24T15:15:00Z","v":7315,"vw":57.145953},{"c":57,"h":57,"l":57,"n":32,"o":57,"t":"2026-09-24T15:30:00Z","v":1898,"vw":57},{"c":57.16,"h":57.16,"l":57.12,"n":6,"o":57.12,"t":"2026-09-24T15:45:00Z","v":1474,"vw":57.137065},{"c":57.0001,"h":57.17,"l":57,"n":14,"o":57,"t":"2026-09-24T16:00:00Z","v":10695,"vw":57.033756},{"c":57.7126,"h":57.9411,"l":57.59,"n":9,"o":57.59,"t":"2026-09-24T16:15:00Z","v":823,"vw":57.770738},{"c":57.9,"h":57.9599,"l":57.65,"n":31,"o":57.67,"t":"2026-09-24T16:30:00Z","v":2497,"vw":57.810583},{"c":57.93,"h":57.9319,"l":57.8,"n":7,"o":57.8,"t":"2026-09-24T16:45:00Z","v":517,"vw":57.89546},{"c":57.76,"h":57.85,"l":57.745,"n":8,"o":57.84,"t":"2026-09-24T17:00:00Z","v":792,"vw":57.775714},{"c":57.56,"h":57.6556,"l":57.56,"n":9,"o":57.6556,"t":"2026-09-24T17:15:00Z","v":306,"vw":57.609192},{"c":57.2601,"h":57.485,"l":57.26,"n":16,"o":57.485,"t":"2026-09-24T17:30:00Z","v":812,"vw":57.34839},{"c":57.5199,"h":57.5199,"l":57.4,"n":42,"o":57.42,"t":"2026-09-24T17:45:00Z","v":4333,"vw":57.423339},{"c":57.42,"h":57.5,"l":57.2,"n":31,"o":57.5,"t":"2026-09-24T18:00:00Z","v":2410,"vw":57.433976},{"c":57.55,"h":57.55,"l":57.32,"n":3,"o":57.51,"t":"2026-09-24T18:15:00Z","v":300,"vw":57.46},{"c":57.41,"h":57.64,"l":57.41,"n":9,"o":57.52,"t":"2026-09-24T18:30:00Z","v":542,"vw":57.528389},{"c":57.68,"h":57.68,"l":57.52,"n":6,"o":57.52,"t":"2026-09-24T18:45:00Z","v":577,"vw":57.596364},{"c":57.46,"h":57.48,"l":57.46,"n":9,"o":57.48,"t":"2026-09-24T19:00:00Z","v":566,"vw":57.466324},{"c":57.6135,"h":57.6135,"l":57.3404,"n":10,"o":57.3404,"t":"2026-09-24T19:15:00Z","v":614,"vw":57.54148},{"c":57.75,"h":57.79,"l":57.54,"n":33,"o":57.65,"t":"2026-09-24T19:30:00Z","v":2742,"vw":57.71767},{"c":57.79,"h":57.84,"l":57.7,"n":40,"o":57.75,"t":"2026-09-24T19:45:00Z","v":3297,"vw":57.779448},{"c":57.8,"h":57.8,"l":57.8,"n":7,"o":57.8,"t":"2026-09-24T20:00:00Z","v":572,"vw":57.8},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-25T11:15:00Z","v":100,"vw":59},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-25T12:15:00Z","v":200,"vw":59},{"c":57.89,"h":58.02,"l":57.695,"n":46,"o":58.02,"t":"2026-09-25T13:30:00Z","v":3742,"vw":57.859703},{"c":57.6504,"h":57.9,"l":57.6504,"n":16,"o":57.67,"t":"2026-09-25T13:45:00Z","v":2047,"vw":57.719057},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-09-25T14:00:00Z","v":1500,"vw":57.55},{"c":58.04,"h":58.04,"l":57.7,"n":29,"o":57.7,"t":"2026-09-25T14:15:00Z","v":4605,"vw":57.746602},{"c":57.91,"h":57.91,"l":57.8,"n":22,"o":57.8,"t":"2026-09-25T14:30:00Z","v":1692,"vw":57.825291},{"c":58.1879,"h":58.22,"l":58.065,"n":11,"o":58.08,"t":"2026-09-25T14:45:00Z","v":4460,"vw":58.096175},{"c":58.32,"h":58.38,"l":58.17,"n":18,"o":58.35,"t":"2026-09-25T15:00:00Z","v":2264,"vw":58.283715},{"c":58.3014,"h":58.3014,"l":58.2,"n":8,"o":58.2,"t":"2026-09-25T15:15:00Z","v":354,"vw":58.2338},{"c":58.28,"h":58.4254,"l":58.28,"n":9,"o":58.405,"t":"2026-09-25T15:30:00Z","v":700,"vw":58.379727},{"c":58.61,"h":58.755,"l":58.61,"n":12,"o":58.68,"t":"2026-09-25T16:00:00Z","v":617,"vw":58.681},{"c":58.66,"h":58.71,"l":58.4,"n":27,"o":58.661,"t":"2026-09-25T16:15:00Z","v":5806,"vw":58.630979},{"c":58.29,"h":58.38,"l":58.26,"n":4,"o":58.38,"t":"2026-09-25T16:30:00Z","v":310,"vw":58.31},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-09-25T16:45:00Z","v":100,"vw":58.34},{"c":58.66,"h":58.66,"l":58.43,"n":18,"o":58.5,"t":"2026-09-25T17:00:00Z","v":2369,"vw":58.512066},{"c":58.37,"h":58.49,"l":58.25,"n":11,"o":58.49,"t":"2026-09-25T17:30:00Z","v":932,"vw":58.318511},{"c":58.37,"h":58.375,"l":58.28,"n":28,"o":58.375,"t":"2026-09-25T17:45:00Z","v":2772,"vw":58.367409},{"c":58.5,"h":58.5,"l":58.335,"n":15,"o":58.38,"t":"2026-09-25T18:00:00Z","v":845,"vw":58.426},{"c":58.54,"h":58.56,"l":58.42,"n":7,"o":58.42,"t":"2026-09-25T18:15:00Z","v":640,"vw":58.470846},{"c":58.455,"h":58.5,"l":58.455,"n":8,"o":58.5,"t":"2026-09-25T18:30:00Z","v":452,"vw":58.48375},{"c":58.57,"h":58.57,"l":58.55,"n":4,"o":58.55,"t":"2026-09-25T18:45:00Z","v":230,"vw":58.56},{"c":58.565,"h":58.68,"l":58.47,"n":11,"o":58.68,"t":"2026-09-25T19:00:00Z","v":1016,"vw":58.57991},{"c":58.47,"h":58.575,"l":58.47,"n":24,"o":58.5155,"t":"2026-09-25T19:15:00Z","v":1979,"vw":58.520136},{"c":58.46,"h":58.485,"l":58.38,"n":28,"o":58.39,"t":"2026-09-25T19:30:00Z","v":2550,"vw":58.417798},{"c":58.32,"h":58.5006,"l":58.32,"n":39,"o":58.49,"t":"2026-09-25T19:45:00Z","v":4261,"vw":58.424134},{"c":58.39,"h":58.39,"l":58.39,"n":7,"o":58.39,"t":"2026-09-25T20:00:00Z","v":183,"vw":58.39},{"c":56.2,"h":56.2,"l":56.2,"n":6,"o":56.2,"t":"2026-09-28T08:00:00Z","v":492,"vw":56.2},{"c":55.818,"h":56.21,"l":55,"n":36,"o":55.02,"t":"2026-09-28T11:00:00Z","v":2564,"vw":55.913912},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-09-28T12:30:00Z","v":100,"vw":56.2},{"c":55.56,"h":55.6,"l":55.56,"n":7,"o":55.6,"t":"2026-09-28T13:00:00Z","v":442,"vw":55.573333},{"c":55.5,"h":55.5,"l":55.5,"n":7,"o":55.5,"t":"2026-09-28T13:15:00Z","v":314,"vw":55.5},{"c":55.54,"h":55.65,"l":54.61,"n":267,"o":55.34,"t":"2026-09-28T13:30:00Z","v":22985,"vw":55.140469},{"c":56.16,"h":56.16,"l":55.66,"n":68,"o":55.66,"t":"2026-09-28T13:45:00Z","v":4619,"vw":55.83949},{"c":55.89,"h":56.2,"l":55.89,"n":27,"o":56,"t":"2026-09-28T14:00:00Z","v":1576,"vw":56.028548},{"c":55.93,"h":56.08,"l":55.835,"n":36,"o":56.08,"t":"2026-09-28T14:15:00Z","v":2645,"vw":55.975189},{"c":55.75,"h":55.89,"l":55.7,"n":33,"o":55.89,"t":"2026-09-28T14:30:00Z","v":1050,"vw":55.754229},{"c":55.35,"h":55.536,"l":55.11,"n":33,"o":55.4881,"t":"2026-09-28T14:45:00Z","v":2578,"vw":55.379264},{"c":55.2975,"h":55.43,"l":55.15,"n":35,"o":55.3,"t":"2026-09-28T15:00:00Z","v":2553,"vw":55.311385},{"c":55.255,"h":55.37,"l":55.255,"n":22,"o":55.3,"t":"2026-09-28T15:15:00Z","v":2187,"vw":55.317633},{"c":55.23,"h":55.23,"l":55.08,"n":33,"o":55.16,"t":"2026-09-28T15:30:00Z","v":4413,"vw":55.210681},{"c":55.2775,"h":55.29,"l":55.0905,"n":44,"o":55.15,"t":"2026-09-28T15:45:00Z","v":3314,"vw":55.224442},{"c":55.145,"h":55.2838,"l":55.09,"n":20,"o":55.09,"t":"2026-09-28T16:00:00Z","v":2495,"vw":55.183648},{"c":55.985,"h":56,"l":55.14,"n":47,"o":55.14,"t":"2026-09-28T16:15:00Z","v":3920,"vw":55.608624},{"c":55.55,"h":55.88,"l":55.55,"n":45,"o":55.88,"t":"2026-09-28T16:30:00Z","v":2916,"vw":55.647541},{"c":55.45,"h":55.65,"l":55.35,"n":14,"o":55.65,"t":"2026-09-28T16:45:00Z","v":1168,"vw":55.542582},{"c":55.8,"h":55.895,"l":55.17,"n":23,"o":55.17,"t":"2026-09-28T17:00:00Z","v":1478,"vw":55.766809},{"c":55.69,"h":55.86,"l":55.69,"n":10,"o":55.7649,"t":"2026-09-28T17:15:00Z","v":1469,"vw":55.753958},{"c":55.7599,"h":55.7599,"l":55.4601,"n":19,"o":55.6825,"t":"2026-09-28T17:30:00Z","v":2963,"vw":55.521331},{"c":55.45,"h":55.74,"l":55.45,"n":22,"o":55.58,"t":"2026-09-28T17:45:00Z","v":1488,"vw":55.617187},{"c":55.69,"h":55.71,"l":55.565,"n":14,"o":55.575,"t":"2026-09-28T18:00:00Z","v":929,"vw":55.607059},{"c":55.51,"h":55.6244,"l":55.5,"n":61,"o":55.5386,"t":"2026-09-28T18:15:00Z","v":3541,"vw":55.539718},{"c":55.64,"h":55.64,"l":55.41,"n":25,"o":55.57,"t":"2026-09-28T18:30:00Z","v":1407,"vw":55.520852},{"c":55.5501,"h":55.675,"l":55.45,"n":33,"o":55.6263,"t":"2026-09-28T18:45:00Z","v":4075,"vw":55.624743},{"c":55.42,"h":55.66,"l":55.42,"n":24,"o":55.66,"t":"2026-09-28T19:00:00Z","v":2663,"vw":55.512129},{"c":55.55,"h":55.55,"l":55.42,"n":39,"o":55.42,"t":"2026-09-28T19:15:00Z","v":2860,"vw":55.46409},{"c":55.31,"h":55.54,"l":55.31,"n":40,"o":55.4673,"t":"2026-09-28T19:30:00Z","v":4233,"vw":55.429479},{"c":55.12,"h":55.31,"l":55.1,"n":88,"o":55.31,"t":"2026-09-28T19:45:00Z","v":6073,"vw":55.18066},{"c":55.28,"h":55.28,"l":55.24,"n":8,"o":55.24,"t":"2026-09-28T20:00:00Z","v":417,"vw":55.260672},{"c":56.8249,"h":56.8249,"l":56.8249,"n":1,"o":56.8249,"t":"2026-09-28T21:00:00Z","v":100,"vw":56.8249},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-09-29T08:00:00Z","v":100,"vw":55.5},{"c":55.61,"h":55.61,"l":55.61,"n":4,"o":55.61,"t":"2026-09-29T12:45:00Z","v":500,"vw":55.61},{"c":55.22,"h":55.48,"l":55.1,"n":91,"o":55.44,"t":"2026-09-29T13:30:00Z","v":8022,"vw":55.215328},{"c":55.13,"h":55.16,"l":55.13,"n":7,"o":55.16,"t":"2026-09-29T13:45:00Z","v":356,"vw":55.146667},{"c":55.335,"h":55.335,"l":55.305,"n":9,"o":55.305,"t":"2026-09-29T14:00:00Z","v":317,"vw":55.315},{"c":55.3,"h":55.38,"l":55.19,"n":20,"o":55.19,"t":"2026-09-29T14:15:00Z","v":2042,"vw":55.263295},{"c":55.23,"h":55.26,"l":55.08,"n":35,"o":55.2131,"t":"2026-09-29T14:30:00Z","v":1334,"vw":55.230053},{"c":55.115,"h":55.13,"l":55.05,"n":22,"o":55.13,"t":"2026-09-29T14:45:00Z","v":1845,"vw":55.094205},{"c":54.9,"h":55.11,"l":54.86,"n":19,"o":55.11,"t":"2026-09-29T15:00:00Z","v":1863,"vw":54.997272},{"c":54.4885,"h":54.805,"l":54.37,"n":21,"o":54.805,"t":"2026-09-29T15:15:00Z","v":4008,"vw":54.448065},{"c":54.7,"h":54.77,"l":54.6,"n":53,"o":54.6,"t":"2026-09-29T15:30:00Z","v":3575,"vw":54.694025},{"c":54.5958,"h":54.905,"l":54.5958,"n":21,"o":54.61,"t":"2026-09-29T15:45:00Z","v":2739,"vw":54.717532},{"c":54.72,"h":54.72,"l":54.54,"n":14,"o":54.64,"t":"2026-09-29T16:00:00Z","v":1470,"vw":54.588383},{"c":54.85,"h":54.85,"l":54.65,"n":46,"o":54.65,"t":"2026-09-29T16:15:00Z","v":21387,"vw":54.666722},{"c":54.95,"h":54.95,"l":54.78,"n":39,"o":54.92,"t":"2026-09-29T16:30:00Z","v":2944,"vw":54.898112},{"c":54.78,"h":54.84,"l":54.78,"n":5,"o":54.83,"t":"2026-09-29T16:45:00Z","v":1283,"vw":54.812535},{"c":54.83,"h":54.84,"l":54.76,"n":11,"o":54.77,"t":"2026-09-29T17:00:00Z","v":1808,"vw":54.777647},{"c":54.7772,"h":54.82,"l":54.7772,"n":6,"o":54.82,"t":"2026-09-29T17:15:00Z","v":1131,"vw":54.781091},{"c":54.94,"h":54.94,"l":54.82,"n":4,"o":54.82,"t":"2026-09-29T17:30:00Z","v":501,"vw":54.892},{"c":54.8,"h":54.88,"l":54.8,"n":44,"o":54.84,"t":"2026-09-29T17:45:00Z","v":10548,"vw":54.824045},{"c":55.11,"h":55.17,"l":54.97,"n":20,"o":54.97,"t":"2026-09-29T18:00:00Z","v":1497,"vw":55.088039},{"c":54.94,"h":55.2,"l":54.94,"n":14,"o":55.2,"t":"2026-09-29T18:15:00Z","v":3648,"vw":55.009893},{"c":55.1101,"h":55.2032,"l":54.87,"n":29,"o":54.87,"t":"2026-09-29T18:30:00Z","v":1253,"vw":55.133472},{"c":55.29,"h":55.39,"l":55.29,"n":58,"o":55.39,"t":"2026-09-29T19:00:00Z","v":2367,"vw":55.33814},{"c":55.375,"h":55.46,"l":55.3,"n":66,"o":55.36,"t":"2026-09-29T19:15:00Z","v":67821,"vw":55.446862},{"c":55.365,"h":55.41,"l":55.181,"n":36,"o":55.3,"t":"2026-09-29T19:30:00Z","v":10120,"vw":55.224496},{"c":55.385,"h":55.49,"l":55.29,"n":55,"o":55.355,"t":"2026-09-29T19:45:00Z","v":2883,"vw":55.371054},{"c":55.36,"h":55.36,"l":55.36,"n":6,"o":55.36,"t":"2026-09-29T20:00:00Z","v":171,"vw":55.36},{"c":55.28,"h":55.47,"l":55.18,"n":32,"o":55.47,"t":"2026-09-30T13:30:00Z","v":7677,"vw":55.455457},{"c":55.12,"h":55.305,"l":55,"n":16,"o":55.215,"t":"2026-09-30T13:45:00Z","v":3993,"vw":55.074404},{"c":55.665,"h":55.665,"l":55.01,"n":28,"o":55.01,"t":"2026-09-30T14:00:00Z","v":5666,"vw":55.573269},{"c":55.5,"h":55.645,"l":55.4401,"n":57,"o":55.62,"t":"2026-09-30T14:15:00Z","v":6416,"vw":55.503787},{"c":55.4,"h":55.55,"l":55.37,"n":104,"o":55.37,"t":"2026-09-30T14:30:00Z","v":2773,"vw":55.465379},{"c":55.23,"h":55.51,"l":55.23,"n":16,"o":55.445,"t":"2026-09-30T14:45:00Z","v":1604,"vw":55.331354},{"c":55,"h":55.24,"l":55,"n":50,"o":55.1,"t":"2026-09-30T15:00:00Z","v":3076,"vw":55.132253},{"c":54.74,"h":55.15,"l":54.74,"n":15,"o":55.15,"t":"2026-09-30T15:15:00Z","v":1629,"vw":54.879333},{"c":54.855,"h":54.98,"l":54.7501,"n":20,"o":54.84,"t":"2026-09-30T15:30:00Z","v":6047,"vw":54.786549},{"c":54.78,"h":54.86,"l":54.71,"n":34,"o":54.86,"t":"2026-09-30T15:45:00Z","v":3798,"vw":54.792376},{"c":54.86,"h":54.86,"l":54.7,"n":10,"o":54.745,"t":"2026-09-30T16:00:00Z","v":937,"vw":54.750556},{"c":54.98,"h":54.98,"l":54.83,"n":14,"o":54.887,"t":"2026-09-30T16:30:00Z","v":970,"vw":54.885911},{"c":55.02,"h":55.02,"l":54.72,"n":19,"o":54.9,"t":"2026-09-30T16:45:00Z","v":2181,"vw":54.81527},{"c":54.63,"h":54.8,"l":54.63,"n":20,"o":54.8,"t":"2026-09-30T17:00:00Z","v":1435,"vw":54.738652},{"c":54.6,"h":54.65,"l":54.595,"n":16,"o":54.63,"t":"2026-09-30T17:15:00Z","v":1470,"vw":54.612593},{"c":54.395,"h":54.4725,"l":54.34,"n":52,"o":54.4725,"t":"2026-09-30T17:45:00Z","v":4346,"vw":54.391504},{"c":54.53,"h":54.53,"l":54.43,"n":2,"o":54.43,"t":"2026-09-30T18:00:00Z","v":2600,"vw":54.526154},{"c":54.48,"h":54.53,"l":54.3496,"n":55,"o":54.425,"t":"2026-09-30T18:15:00Z","v":4023,"vw":54.484651},{"c":54.58,"h":54.58,"l":54.39,"n":9,"o":54.39,"t":"2026-09-30T18:30:00Z","v":2769,"vw":54.534068},{"c":54.68,"h":54.68,"l":54.3401,"n":36,"o":54.41,"t":"2026-09-30T18:45:00Z","v":9056,"vw":54.556226},{"c":54.535,"h":54.6899,"l":54.49,"n":14,"o":54.49,"t":"2026-09-30T19:00:00Z","v":1515,"vw":54.60164},{"c":54.6695,"h":54.6899,"l":54.6,"n":21,"o":54.6,"t":"2026-09-30T19:15:00Z","v":2880,"vw":54.674033},{"c":54.5,"h":54.67,"l":54.5,"n":20,"o":54.55,"t":"2026-09-30T19:30:00Z","v":4233,"vw":54.589118},{"c":54.49,"h":54.5699,"l":54.43,"n":39,"o":54.55,"t":"2026-09-30T19:45:00Z","v":3622,"vw":54.508054},{"c":54.44,"h":54.44,"l":54.44,"n":7,"o":54.44,"t":"2026-09-30T20:00:00Z","v":285,"vw":54.44},{"c":54.65,"h":54.65,"l":54.65,"n":1,"o":54.65,"t":"2026-09-30T22:00:00Z","v":100,"vw":54.65},{"c":54.6383,"h":54.6383,"l":54.6383,"n":1,"o":54.6383,"t":"2026-09-30T22:15:00Z","v":328,"vw":54.6383},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-01T11:00:00Z","v":169,"vw":54.55},{"c":55,"h":55,"l":55,"n":13,"o":55,"t":"2026-10-01T12:30:00Z","v":633,"vw":55},{"c":54.415,"h":54.765,"l":54.3025,"n":80,"o":54.57,"t":"2026-10-01T13:30:00Z","v":6267,"vw":54.499611},{"c":54.495,"h":54.495,"l":54.415,"n":15,"o":54.42,"t":"2026-10-01T13:45:00Z","v":1151,"vw":54.443723},{"c":54.22,"h":54.415,"l":54.22,"n":21,"o":54.3,"t":"2026-10-01T14:00:00Z","v":3046,"vw":54.346106},{"c":54.36,"h":54.36,"l":54.36,"n":7,"o":54.36,"t":"2026-10-01T14:15:00Z","v":329,"vw":54.36},{"c":54.55,"h":54.8,"l":54.47,"n":24,"o":54.7,"t":"2026-10-01T14:30:00Z","v":8037,"vw":54.562789},{"c":54.49,"h":54.53,"l":54.28,"n":31,"o":54.53,"t":"2026-10-01T14:45:00Z","v":2407,"vw":54.45451},{"c":54.17,"h":54.29,"l":54.07,"n":95,"o":54.29,"t":"2026-10-01T15:00:00Z","v":11922,"vw":54.17837},{"c":54.52,"h":54.57,"l":54.15,"n":57,"o":54.15,"t":"2026-10-01T15:15:00Z","v":11626,"vw":54.332798},{"c":54.36,"h":54.4985,"l":54.36,"n":8,"o":54.4985,"t":"2026-10-01T15:30:00Z","v":501,"vw":54.456274},{"c":54.4,"h":54.4,"l":54.365,"n":27,"o":54.365,"t":"2026-10-01T15:45:00Z","v":1849,"vw":54.386981},{"c":54.5,"h":54.605,"l":54.5,"n":18,"o":54.5425,"t":"2026-10-01T16:00:00Z","v":2317,"vw":54.587725},{"c":54.49,"h":54.49,"l":54.4312,"n":6,"o":54.4312,"t":"2026-10-01T16:15:00Z","v":599,"vw":54.472773},{"c":54.43,"h":54.5,"l":54.41,"n":40,"o":54.5,"t":"2026-10-01T16:30:00Z","v":6402,"vw":54.496599},{"c":54.18,"h":54.45,"l":54.18,"n":26,"o":54.45,"t":"2026-10-01T16:45:00Z","v":4449,"vw":54.307896},{"c":54.4212,"h":54.4212,"l":54.4,"n":4,"o":54.4,"t":"2026-10-01T17:00:00Z","v":530,"vw":54.4092},{"c":54.6,"h":54.6,"l":54.33,"n":8,"o":54.33,"t":"2026-10-01T17:15:00Z","v":507,"vw":54.465},{"c":54.45,"h":55,"l":54.45,"n":24,"o":54.99,"t":"2026-10-01T17:30:00Z","v":1551,"vw":54.696836},{"c":54.21,"h":54.56,"l":54.21,"n":23,"o":54.56,"t":"2026-10-01T17:45:00Z","v":923,"vw":54.417143},{"c":54.41,"h":54.41,"l":54.12,"n":24,"o":54.38,"t":"2026-10-01T18:00:00Z","v":3190,"vw":54.224087},{"c":54.44,"h":54.51,"l":54.405,"n":30,"o":54.405,"t":"2026-10-01T18:15:00Z","v":2728,"vw":54.423848},{"c":54.48,"h":54.48,"l":54.316,"n":4,"o":54.335,"t":"2026-10-01T18:30:00Z","v":538,"vw":54.361},{"c":54.385,"h":54.385,"l":54.385,"n":2,"o":54.385,"t":"2026-10-01T18:45:00Z","v":1501,"vw":54.385},{"c":54.395,"h":54.395,"l":54.33,"n":7,"o":54.33,"t":"2026-10-01T19:00:00Z","v":647,"vw":54.372392},{"c":54.4,"h":54.48,"l":54.2814,"n":27,"o":54.385,"t":"2026-10-01T19:15:00Z","v":4892,"vw":54.396885},{"c":54.44,"h":54.44,"l":54.27,"n":19,"o":54.43,"t":"2026-10-01T19:30:00Z","v":1791,"vw":54.358661},{"c":54.425,"h":54.5145,"l":54.27,"n":60,"o":54.39,"t":"2026-10-01T19:45:00Z","v":3462,"vw":54.403284},{"c":54.35,"h":54.35,"l":54.35,"n":8,"o":54.35,"t":"2026-10-01T20:00:00Z","v":161,"vw":54.35},{"c":55.86,"h":55.86,"l":55.86,"n":12,"o":55.86,"t":"2026-10-02T12:30:00Z","v":140,"vw":55.86},{"c":55.6631,"h":55.6631,"l":55.6631,"n":2,"o":55.6631,"t":"2026-10-02T12:45:00Z","v":317,"vw":55.6631},{"c":55.0425,"h":55.3664,"l":54.8401,"n":33,"o":55.12,"t":"2026-10-02T13:30:00Z","v":4630,"vw":55.107471},{"c":55.5,"h":55.5,"l":55.2175,"n":14,"o":55.2175,"t":"2026-10-02T13:45:00Z","v":599,"vw":55.323545},{"c":55.205,"h":55.36,"l":55.02,"n":13,"o":55.04,"t":"2026-10-02T14:00:00Z","v":2891,"vw":55.229107},{"c":54.91,"h":55.22,"l":54.86,"n":41,"o":55.15,"t":"2026-10-02T14:15:00Z","v":4164,"vw":55.006951},{"c":55.13,"h":55.13,"l":54.858,"n":29,"o":54.86,"t":"2026-10-02T14:30:00Z","v":1550,"vw":54.924644},{"c":54.53,"h":55.04,"l":54.53,"n":12,"o":54.93,"t":"2026-10-02T14:45:00Z","v":888,"vw":54.727434},{"c":54.35,"h":54.53,"l":54.35,"n":22,"o":54.53,"t":"2026-10-02T15:00:00Z","v":2095,"vw":54.407369},{"c":54,"h":54.41,"l":53.87,"n":60,"o":54.41,"t":"2026-10-02T15:15:00Z","v":2808,"vw":53.992769},{"c":53.68,"h":54.15,"l":53.68,"n":58,"o":54.0475,"t":"2026-10-02T15:30:00Z","v":6159,"vw":53.934926},{"c":53.76,"h":53.885,"l":53.74,"n":51,"o":53.74,"t":"2026-10-02T15:45:00Z","v":5660,"vw":53.781147},{"c":53.97,"h":53.975,"l":53.8,"n":28,"o":53.835,"t":"2026-10-02T16:00:00Z","v":5765,"vw":53.859845},{"c":54.0804,"h":54.115,"l":54.01,"n":9,"o":54.01,"t":"2026-10-02T16:15:00Z","v":1771,"vw":54.032729},{"c":53.81,"h":53.976,"l":53.81,"n":4,"o":53.976,"t":"2026-10-02T16:30:00Z","v":1104,"vw":53.960909},{"c":53.8201,"h":54.1,"l":53.8201,"n":6,"o":54.08,"t":"2026-10-02T17:00:00Z","v":1537,"vw":53.923396},{"c":53.915,"h":53.915,"l":53.915,"n":6,"o":53.915,"t":"2026-10-02T17:15:00Z","v":184,"vw":53.915},{"c":54.005,"h":54.0669,"l":54.005,"n":5,"o":54.0669,"t":"2026-10-02T17:30:00Z","v":512,"vw":54.04189},{"c":54.1299,"h":54.1299,"l":53.8501,"n":39,"o":53.96,"t":"2026-10-02T17:45:00Z","v":3528,"vw":53.922091},{"c":54.11,"h":54.11,"l":54.02,"n":7,"o":54.02,"t":"2026-10-02T18:15:00Z","v":567,"vw":54.054604},{"c":54.235,"h":54.235,"l":54.135,"n":5,"o":54.135,"t":"2026-10-02T18:30:00Z","v":382,"vw":54.165263},{"c":54.2075,"h":54.225,"l":54.2075,"n":5,"o":54.225,"t":"2026-10-02T18:45:00Z","v":2308,"vw":54.223409},{"c":54.4199,"h":54.4199,"l":54.21,"n":14,"o":54.353,"t":"2026-10-02T19:00:00Z","v":1709,"vw":54.372831},{"c":54.31,"h":54.395,"l":54.31,"n":12,"o":54.315,"t":"2026-10-02T19:15:00Z","v":1873,"vw":54.343429},{"c":54.4,"h":54.49,"l":54.4,"n":36,"o":54.4841,"t":"2026-10-02T19:30:00Z","v":3489,"vw":54.42181},{"c":54.5,"h":54.635,"l":54.3,"n":73,"o":54.31,"t":"2026-10-02T19:45:00Z","v":6801,"vw":54.434732},{"c":54.11,"h":54.47,"l":54.03,"n":13,"o":54.47,"t":"2026-10-02T20:00:00Z","v":954,"vw":54.266537},{"c":54.03,"h":54.03,"l":54.03,"n":1,"o":54.03,"t":"2026-10-02T20:45:00Z","v":208,"vw":54.03},{"c":54.2,"h":54.2,"l":54.2,"n":4,"o":54.2,"t":"2026-10-02T21:00:00Z","v":200,"vw":54.2},{"c":53.87,"h":55,"l":53.87,"n":78,"o":55,"t":"2026-10-05T13:30:00Z","v":8665,"vw":54.428446},{"c":53.79,"h":54.01,"l":53.5,"n":77,"o":53.66,"t":"2026-10-05T13:45:00Z","v":8351,"vw":53.844749},{"c":54.11,"h":54.2599,"l":53.95,"n":32,"o":53.95,"t":"2026-10-05T14:00:00Z","v":3584,"vw":54.126409},{"c":53.8,"h":54.18,"l":53.8,"n":38,"o":54.06,"t":"2026-10-05T14:15:00Z","v":4375,"vw":53.920303},{"c":54.13,"h":54.13,"l":53.7005,"n":22,"o":53.7005,"t":"2026-10-05T14:30:00Z","v":1974,"vw":53.838812},{"c":54.19,"h":54.465,"l":54.085,"n":17,"o":54.085,"t":"2026-10-05T14:45:00Z","v":1950,"vw":54.281867},{"c":54.28,"h":54.325,"l":54.21,"n":36,"o":54.325,"t":"2026-10-05T15:00:00Z","v":3985,"vw":54.281972},{"c":54.06,"h":54.185,"l":54.05,"n":25,"o":54.185,"t":"2026-10-05T15:15:00Z","v":4044,"vw":54.086018},{"c":54.155,"h":54.155,"l":54.04,"n":9,"o":54.06,"t":"2026-10-05T15:30:00Z","v":718,"vw":54.079167},{"c":54.275,"h":54.28,"l":54.156,"n":39,"o":54.156,"t":"2026-10-05T15:45:00Z","v":837,"vw":54.256},{"c":54.14,"h":54.355,"l":54.13,"n":114,"o":54.17,"t":"2026-10-05T16:00:00Z","v":5979,"vw":54.191393},{"c":54.06,"h":54.06,"l":54.06,"n":7,"o":54.06,"t":"2026-10-05T16:15:00Z","v":228,"vw":54.06},{"c":54.19,"h":54.19,"l":54.08,"n":5,"o":54.08,"t":"2026-10-05T16:30:00Z","v":681,"vw":54.105},{"c":54.18,"h":54.2644,"l":54.1,"n":29,"o":54.1,"t":"2026-10-05T16:45:00Z","v":3608,"vw":54.145404},{"c":54.17,"h":54.17,"l":54.01,"n":22,"o":54.13,"t":"2026-10-05T17:00:00Z","v":745,"vw":54.0858},{"c":54.18,"h":54.18,"l":54.08,"n":26,"o":54.09,"t":"2026-10-05T17:15:00Z","v":2113,"vw":54.15975},{"c":54.245,"h":54.2493,"l":54.08,"n":34,"o":54.16,"t":"2026-10-05T17:30:00Z","v":4668,"vw":54.211198},{"c":54.28,"h":54.34,"l":54.205,"n":61,"o":54.24,"t":"2026-10-05T17:45:00Z","v":3070,"vw":54.228518},{"c":54.45,"h":54.46,"l":54.25,"n":10,"o":54.45,"t":"2026-10-05T18:00:00Z","v":950,"vw":54.399071},{"c":54.3783,"h":54.3783,"l":54.26,"n":7,"o":54.35,"t":"2026-10-05T18:15:00Z","v":401,"vw":54.329433},{"c":54.465,"h":54.585,"l":54.46,"n":14,"o":54.46,"t":"2026-10-05T18:30:00Z","v":1044,"vw":54.503989},{"c":54.54,"h":54.54,"l":54.35,"n":31,"o":54.35,"t":"2026-10-05T18:45:00Z","v":1971,"vw":54.487409},{"c":54.56,"h":54.56,"l":54.56,"n":3,"o":54.56,"t":"2026-10-05T19:00:00Z","v":110,"vw":54.56},{"c":54.585,"h":54.7499,"l":54.48,"n":20,"o":54.6636,"t":"2026-10-05T19:15:00Z","v":7324,"vw":54.684007},{"c":54.6,"h":54.68,"l":54.48,"n":10,"o":54.585,"t":"2026-10-05T19:30:00Z","v":659,"vw":54.603913},{"c":54.355,"h":54.7299,"l":54.3,"n":69,"o":54.7299,"t":"2026-10-05T19:45:00Z","v":4424,"vw":54.420238},{"c":54.42,"h":54.42,"l":54.42,"n":8,"o":54.42,"t":"2026-10-05T20:00:00Z","v":536,"vw":54.42},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-05T20:30:00Z","v":100,"vw":55},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-06T11:15:00Z","v":400,"vw":54.5},{"c":54.52,"h":54.52,"l":54.52,"n":16,"o":54.52,"t":"2026-10-06T13:15:00Z","v":1103,"vw":54.52},{"c":53.8689,"h":54.5551,"l":53.8689,"n":112,"o":54.54,"t":"2026-10-06T13:30:00Z","v":22030,"vw":54.41779},{"c":53.7,"h":53.75,"l":53.615,"n":84,"o":53.75,"t":"2026-10-06T13:45:00Z","v":5387,"vw":53.703532},{"c":53.8125,"h":53.8125,"l":53.575,"n":71,"o":53.575,"t":"2026-10-06T14:00:00Z","v":2980,"vw":53.751289},{"c":53.7,"h":53.71,"l":53.5201,"n":43,"o":53.7,"t":"2026-10-06T14:15:00Z","v":4852,"vw":53.675415},{"c":53.84,"h":53.84,"l":53.66,"n":26,"o":53.7,"t":"2026-10-06T14:30:00Z","v":1228,"vw":53.747327},{"c":53.98,"h":54,"l":53.705,"n":24,"o":53.84,"t":"2026-10-06T14:45:00Z","v":2590,"vw":53.928061},{"c":54.4,"h":54.4,"l":54.06,"n":26,"o":54.06,"t":"2026-10-06T15:00:00Z","v":2605,"vw":54.314184},{"c":54.55,"h":54.64,"l":54.335,"n":18,"o":54.335,"t":"2026-10-06T15:15:00Z","v":827,"vw":54.511407},{"c":54.8011,"h":54.8011,"l":54.535,"n":7,"o":54.535,"t":"2026-10-06T15:30:00Z","v":608,"vw":54.75675},{"c":54.775,"h":54.87,"l":54.75,"n":22,"o":54.85,"t":"2026-10-06T15:45:00Z","v":1951,"vw":54.847902},{"c":54.69,"h":54.69,"l":54.64,"n":3,"o":54.64,"t":"2026-10-06T16:00:00Z","v":355,"vw":54.673333},{"c":54.895,"h":54.895,"l":54.78,"n":7,"o":54.78,"t":"2026-10-06T16:15:00Z","v":985,"vw":54.799286},{"c":54.72,"h":54.7248,"l":54.6,"n":22,"o":54.7,"t":"2026-10-06T16:30:00Z","v":3051,"vw":54.631615},{"c":54.76,"h":54.76,"l":54.71,"n":7,"o":54.71,"t":"2026-10-06T16:45:00Z","v":303,"vw":54.735},{"c":54.725,"h":54.83,"l":54.725,"n":14,"o":54.83,"t":"2026-10-06T17:00:00Z","v":496,"vw":54.7775},{"c":54.645,"h":54.81,"l":54.63,"n":18,"o":54.725,"t":"2026-10-06T17:15:00Z","v":2085,"vw":54.697127},{"c":54.79,"h":54.79,"l":54.79,"n":3,"o":54.79,"t":"2026-10-06T17:30:00Z","v":500,"vw":54.79},{"c":54.805,"h":54.805,"l":54.805,"n":3,"o":54.805,"t":"2026-10-06T17:45:00Z","v":106,"vw":54.805},{"c":55.135,"h":55.135,"l":54.905,"n":16,"o":54.94,"t":"2026-10-06T18:00:00Z","v":2853,"vw":54.985564},{"c":54.985,"h":55.205,"l":54.83,"n":34,"o":55.075,"t":"2026-10-06T18:15:00Z","v":3771,"vw":55.027746},{"c":54.83,"h":54.97,"l":54.83,"n":8,"o":54.845,"t":"2026-10-06T18:30:00Z","v":422,"vw":54.90375},{"c":54.86,"h":54.86,"l":54.76,"n":9,"o":54.835,"t":"2026-10-06T18:45:00Z","v":414,"vw":54.823768},{"c":55.065,"h":55.0858,"l":54.95,"n":9,"o":54.95,"t":"2026-10-06T19:00:00Z","v":718,"vw":55.024433},{"c":54.7424,"h":54.7424,"l":54.7424,"n":2,"o":54.7424,"t":"2026-10-06T19:15:00Z","v":558,"vw":54.7424},{"c":54.605,"h":54.65,"l":54.605,"n":7,"o":54.65,"t":"2026-10-06T19:45:00Z","v":434,"vw":54.630714},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-07T11:30:00Z","v":100,"vw":53.79},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-10-07T12:00:00Z","v":100,"vw":53.55},{"c":52.96,"h":52.96,"l":52.96,"n":6,"o":52.96,"t":"2026-10-07T12:30:00Z","v":200,"vw":52.96},{"c":53.06,"h":53.61,"l":53.01,"n":130,"o":53.54,"t":"2026-10-07T13:15:00Z","v":15231,"vw":53.080248},{"c":52.11,"h":53.04,"l":51.835,"n":525,"o":53,"t":"2026-10-07T13:30:00Z","v":80736,"vw":52.665094},{"c":52.5489,"h":52.61,"l":52.1236,"n":117,"o":52.175,"t":"2026-10-07T13:45:00Z","v":9144,"vw":52.354698},{"c":52.4,"h":52.525,"l":52.275,"n":74,"o":52.525,"t":"2026-10-07T14:00:00Z","v":4763,"vw":52.36182},{"c":52.405,"h":52.405,"l":52.21,"n":20,"o":52.39,"t":"2026-10-07T14:15:00Z","v":3044,"vw":52.354546},{"c":52.58,"h":52.62,"l":52.5,"n":33,"o":52.5,"t":"2026-10-07T14:30:00Z","v":1881,"vw":52.556056},{"c":52.56,"h":52.56,"l":52.56,"n":5,"o":52.56,"t":"2026-10-07T14:45:00Z","v":225,"vw":52.56},{"c":52.58,"h":52.72,"l":52.49,"n":41,"o":52.49,"t":"2026-10-07T15:00:00Z","v":4131,"vw":52.605495},{"c":52.35,"h":52.625,"l":52.35,"n":34,"o":52.625,"t":"2026-10-07T15:15:00Z","v":1891,"vw":52.487471},{"c":52.61,"h":52.71,"l":52.59,"n":23,"o":52.61,"t":"2026-10-07T15:30:00Z","v":4397,"vw":52.663868},{"c":52.585,"h":52.7,"l":52.585,"n":10,"o":52.61,"t":"2026-10-07T15:45:00Z","v":754,"vw":52.620753},{"c":52.71,"h":52.795,"l":52.64,"n":49,"o":52.7,"t":"2026-10-07T16:00:00Z","v":44764,"vw":52.6828},{"c":52.82,"h":52.89,"l":52.715,"n":65,"o":52.715,"t":"2026-10-07T16:15:00Z","v":10824,"vw":52.801933},{"c":52.715,"h":52.82,"l":52.69,"n":44,"o":52.82,"t":"2026-10-07T16:30:00Z","v":4062,"vw":52.734324},{"c":52.7211,"h":52.7211,"l":52.68,"n":14,"o":52.72,"t":"2026-10-07T16:45:00Z","v":2146,"vw":52.700297},{"c":52.9859,"h":53.095,"l":52.71,"n":95,"o":52.78,"t":"2026-10-07T17:00:00Z","v":14071,"vw":52.867971},{"c":52.865,"h":53.1099,"l":52.8,"n":11,"o":53.1099,"t":"2026-10-07T17:15:00Z","v":627,"vw":52.923317},{"c":52.8,"h":52.8,"l":52.655,"n":29,"o":52.77,"t":"2026-10-07T17:30:00Z","v":5149,"vw":52.737819},{"c":52.75,"h":52.75,"l":52.75,"n":4,"o":52.75,"t":"2026-10-07T17:45:00Z","v":500,"vw":52.75},{"c":52.7831,"h":52.86,"l":52.6,"n":56,"o":52.6,"t":"2026-10-07T18:00:00Z","v":8461,"vw":52.790385},{"c":52.69,"h":52.8599,"l":52.605,"n":12,"o":52.605,"t":"2026-10-07T18:15:00Z","v":2952,"vw":52.782083},{"c":52.57,"h":52.67,"l":52.4561,"n":15,"o":52.67,"t":"2026-10-07T18:30:00Z","v":1793,"vw":52.597331},{"c":52.625,"h":52.7,"l":52.51,"n":25,"o":52.615,"t":"2026-10-07T18:45:00Z","v":5158,"vw":52.601188},{"c":52.43,"h":52.5,"l":52.35,"n":22,"o":52.5,"t":"2026-10-07T19:00:00Z","v":2046,"vw":52.456385},{"c":52.5299,"h":52.5299,"l":52.27,"n":6,"o":52.38,"t":"2026-10-07T19:15:00Z","v":406,"vw":52.389975},{"c":52.21,"h":52.3475,"l":52.21,"n":36,"o":52.3475,"t":"2026-10-07T19:30:00Z","v":1165,"vw":52.302692},{"c":52.38,"h":52.38,"l":52.18,"n":64,"o":52.22,"t":"2026-10-07T19:45:00Z","v":5924,"vw":52.250771},{"c":52.04,"h":52.04,"l":52.04,"n":5,"o":52.04,"t":"2026-10-08T10:15:00Z","v":140,"vw":52.04},{"c":52.18,"h":52.24,"l":52,"n":17,"o":52.24,"t":"2026-10-08T11:00:00Z","v":1301,"vw":52.129776},{"c":52.25,"h":52.25,"l":52.25,"n":1,"o":52.25,"t":"2026-10-08T12:00:00Z","v":149,"vw":52.25},{"c":52.771,"h":52.771,"l":52.771,"n":1,"o":52.771,"t":"2026-10-08T12:15:00Z","v":100,"vw":52.771},{"c":52.39,"h":52.4558,"l":52.39,"n":7,"o":52.39,"t":"2026-10-08T12:45:00Z","v":551,"vw":52.405057},{"c":52.2246,"h":52.2246,"l":52.2246,"n":1,"o":52.2246,"t":"2026-10-08T13:00:00Z","v":100,"vw":52.2246},{"c":52.05,"h":52.37,"l":51.8012,"n":70,"o":52.04,"t":"2026-10-08T13:30:00Z","v":4739,"vw":52.088118},{"c":52.7201,"h":52.7697,"l":52.53,"n":12,"o":52.53,"t":"2026-10-08T13:45:00Z","v":612,"vw":52.692045},{"c":52.45,"h":52.74,"l":52.45,"n":13,"o":52.605,"t":"2026-10-08T14:00:00Z","v":921,"vw":52.584706},{"c":52.84,"h":52.89,"l":52.73,"n":22,"o":52.735,"t":"2026-10-08T14:15:00Z","v":3591,"vw":52.745351},{"c":52.9899,"h":53.0599,"l":52.83,"n":17,"o":52.852,"t":"2026-10-08T14:30:00Z","v":1923,"vw":52.897433},{"c":52.63,"h":52.8,"l":52.595,"n":3,"o":52.595,"t":"2026-10-08T14:45:00Z","v":1150,"vw":52.740652},{"c":52.32,"h":52.595,"l":52.32,"n":29,"o":52.595,"t":"2026-10-08T15:00:00Z","v":1515,"vw":52.473051},{"c":52.325,"h":52.325,"l":52.25,"n":19,"o":52.31,"t":"2026-10-08T15:15:00Z","v":1323,"vw":52.297806},{"c":52.24,"h":52.25,"l":52.23,"n":9,"o":52.25,"t":"2026-10-08T15:30:00Z","v":626,"vw":52.241667},{"c":52.27,"h":52.27,"l":52.27,"n":5,"o":52.27,"t":"2026-10-08T15:45:00Z","v":163,"vw":52.27},{"c":52.1285,"h":52.26,"l":52.01,"n":30,"o":52.01,"t":"2026-10-08T16:00:00Z","v":3162,"vw":52.126214},{"c":52.06,"h":52.68,"l":51.97,"n":33,"o":51.98,"t":"2026-10-08T16:15:00Z","v":3688,"vw":52.161615},{"c":52.305,"h":52.305,"l":52.07,"n":5,"o":52.07,"t":"2026-10-08T16:30:00Z","v":445,"vw":52.175694},{"c":52.46,"h":52.48,"l":52.46,"n":6,"o":52.48,"t":"2026-10-08T16:45:00Z","v":303,"vw":52.47},{"c":52.585,"h":52.62,"l":52.464,"n":10,"o":52.464,"t":"2026-10-08T17:00:00Z","v":607,"vw":52.527972},{"c":52.9299,"h":52.94,"l":52.76,"n":55,"o":52.775,"t":"2026-10-08T17:15:00Z","v":6223,"vw":52.80366},{"c":52.6,"h":52.78,"l":52.6,"n":8,"o":52.78,"t":"2026-10-08T17:30:00Z","v":841,"vw":52.671429},{"c":52.67,"h":52.67,"l":52.51,"n":24,"o":52.59,"t":"2026-10-08T17:45:00Z","v":1517,"vw":52.585568},{"c":52.37,"h":52.68,"l":52.37,"n":17,"o":52.52,"t":"2026-10-08T18:00:00Z","v":2419,"vw":52.516904},{"c":52.52,"h":52.6408,"l":52.495,"n":35,"o":52.56,"t":"2026-10-08T18:15:00Z","v":4814,"vw":52.564701},{"c":52.46,"h":52.46,"l":52.46,"n":5,"o":52.46,"t":"2026-10-08T18:30:00Z","v":231,"vw":52.46},{"c":52.65,"h":52.65,"l":52.46,"n":11,"o":52.635,"t":"2026-10-08T18:45:00Z","v":1605,"vw":52.605},{"c":52.73,"h":52.73,"l":52.57,"n":9,"o":52.65,"t":"2026-10-08T19:00:00Z","v":768,"vw":52.65328},{"c":52.76,"h":52.76,"l":52.74,"n":4,"o":52.74,"t":"2026-10-08T19:15:00Z","v":820,"vw":52.7575},{"c":52.61,"h":52.75,"l":52.555,"n":13,"o":52.555,"t":"2026-10-08T19:30:00Z","v":616,"vw":52.690833},{"c":52.785,"h":52.8,"l":52.615,"n":242,"o":52.73,"t":"2026-10-08T19:45:00Z","v":17630,"vw":52.687678},{"c":52.77,"h":52.77,"l":52.77,"n":8,"o":52.77,"t":"2026-10-08T20:00:00Z","v":239,"vw":52.77},{"c":54.7206,"h":54.7206,"l":54.7206,"n":1,"o":54.7206,"t":"2026-10-09T11:30:00Z","v":100,"vw":54.7206},{"c":53.59,"h":53.59,"l":53.42,"n":2,"o":53.42,"t":"2026-10-09T12:15:00Z","v":200,"vw":53.505},{"c":53.91,"h":53.91,"l":53.91,"n":1,"o":53.91,"t":"2026-10-09T12:30:00Z","v":100,"vw":53.91},{"c":53.9999,"h":54.0948,"l":53.59,"n":101,"o":54.09,"t":"2026-10-09T13:30:00Z","v":10641,"vw":53.745487},{"c":54.365,"h":54.52,"l":53.84,"n":70,"o":53.84,"t":"2026-10-09T13:45:00Z","v":7759,"vw":54.245108},{"c":54.205,"h":54.34,"l":54.165,"n":35,"o":54.17,"t":"2026-10-09T14:00:00Z","v":1758,"vw":54.237909},{"c":53.8567,"h":54.338,"l":53.8567,"n":35,"o":54.29,"t":"2026-10-09T14:15:00Z","v":2918,"vw":54.072035},{"c":53.8842,"h":54.0078,"l":53.875,"n":32,"o":53.8987,"t":"2026-10-09T14:30:00Z","v":3083,"vw":53.972871},{"c":53.91,"h":54,"l":53.9,"n":22,"o":54,"t":"2026-10-09T14:45:00Z","v":1566,"vw":53.942727},{"c":54.14,"h":54.16,"l":54.02,"n":30,"o":54.03,"t":"2026-10-09T15:00:00Z","v":1662,"vw":54.092841},{"c":54.38,"h":54.38,"l":54.2,"n":27,"o":54.26,"t":"2026-10-09T15:15:00Z","v":2677,"vw":54.224288},{"c":54.34,"h":54.48,"l":54.34,"n":6,"o":54.345,"t":"2026-10-09T15:30:00Z","v":815,"vw":54.39375},{"c":54.38,"h":54.46,"l":54.29,"n":9,"o":54.42,"t":"2026-10-09T15:45:00Z","v":1300,"vw":54.379231},{"c":54.315,"h":54.32,"l":54.31,"n":20,"o":54.31,"t":"2026-10-09T16:00:00Z","v":1153,"vw":54.3125},{"c":54.325,"h":54.425,"l":54.21,"n":11,"o":54.38,"t":"2026-10-09T16:15:00Z","v":1319,"vw":54.320275},{"c":54.3,"h":54.35,"l":54.29,"n":29,"o":54.325,"t":"2026-10-09T16:30:00Z","v":2103,"vw":54.308559},{"c":54.285,"h":54.285,"l":54.285,"n":1,"o":54.285,"t":"2026-10-09T16:45:00Z","v":125,"vw":54.285},{"c":54.31,"h":54.47,"l":54.29,"n":84,"o":54.29,"t":"2026-10-09T17:00:00Z","v":1911,"vw":54.337259},{"c":54.3,"h":54.37,"l":54.2,"n":21,"o":54.3,"t":"2026-10-09T17:15:00Z","v":2417,"vw":54.288406},{"c":54.35,"h":54.35,"l":54.21,"n":4,"o":54.22,"t":"2026-10-09T17:30:00Z","v":751,"vw":54.291429},{"c":54.39,"h":54.4,"l":54.39,"n":4,"o":54.4,"t":"2026-10-09T17:45:00Z","v":321,"vw":54.393333},{"c":54.6,"h":54.695,"l":54.3001,"n":21,"o":54.3001,"t":"2026-10-09T18:00:00Z","v":2781,"vw":54.398819},{"c":54.605,"h":54.605,"l":54.605,"n":14,"o":54.605,"t":"2026-10-09T18:15:00Z","v":653,"vw":54.605},{"c":54.375,"h":54.47,"l":54.25,"n":15,"o":54.25,"t":"2026-10-09T18:30:00Z","v":1337,"vw":54.379782},{"c":54.3,"h":54.59,"l":54.3,"n":51,"o":54.44,"t":"2026-10-09T18:45:00Z","v":4060,"vw":54.447514},{"c":54.36,"h":54.64,"l":54.36,"n":8,"o":54.64,"t":"2026-10-09T19:00:00Z","v":1651,"vw":54.445821},{"c":54.21,"h":54.36,"l":54.2,"n":8,"o":54.36,"t":"2026-10-09T19:15:00Z","v":922,"vw":54.268565},{"c":54.21,"h":54.326,"l":54.21,"n":14,"o":54.25,"t":"2026-10-09T19:30:00Z","v":1778,"vw":54.290174},{"c":54.15,"h":54.26,"l":54.035,"n":55,"o":54.21,"t":"2026-10-09T19:45:00Z","v":4793,"vw":54.193496},{"c":54.24,"h":54.24,"l":54.24,"n":8,"o":54.24,"t":"2026-10-09T20:00:00Z","v":195,"vw":54.24},{"c":55.044,"h":55.044,"l":55.044,"n":1,"o":55.044,"t":"2026-10-09T20:15:00Z","v":100,"vw":55.044},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-09T21:15:00Z","v":1000,"vw":54},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-09T21:45:00Z","v":300,"vw":54.5},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-12T08:00:00Z","v":200,"vw":54.25},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-12T11:45:00Z","v":500,"vw":52.71},{"c":53.8,"h":53.82,"l":53.3801,"n":55,"o":53.82,"t":"2026-10-12T13:30:00Z","v":5146,"vw":53.60043},{"c":53.5912,"h":53.7956,"l":53.5912,"n":10,"o":53.66,"t":"2026-10-12T13:45:00Z","v":475,"vw":53.676782},{"c":53.89,"h":53.89,"l":53.745,"n":11,"o":53.89,"t":"2026-10-12T14:00:00Z","v":1712,"vw":53.881297},{"c":53.61,"h":53.6827,"l":53.38,"n":26,"o":53.63,"t":"2026-10-12T14:15:00Z","v":5574,"vw":53.581144},{"c":53.61,"h":53.7127,"l":53.61,"n":17,"o":53.61,"t":"2026-10-12T14:30:00Z","v":709,"vw":53.670853},{"c":53.45,"h":53.565,"l":53.45,"n":6,"o":53.565,"t":"2026-10-12T14:45:00Z","v":339,"vw":53.528608},{"c":53.6573,"h":53.77,"l":53.43,"n":7,"o":53.5685,"t":"2026-10-12T15:00:00Z","v":995,"vw":53.637534},{"c":53.5845,"h":53.66,"l":53.55,"n":32,"o":53.55,"t":"2026-10-12T15:15:00Z","v":1021,"vw":53.602766},{"c":53.59,"h":53.59,"l":53.4501,"n":5,"o":53.4501,"t":"2026-10-12T15:30:00Z","v":1001,"vw":53.55302},{"c":53.575,"h":53.575,"l":53.55,"n":8,"o":53.55,"t":"2026-10-12T15:45:00Z","v":1003,"vw":53.569893},{"c":53.45,"h":53.545,"l":53.45,"n":11,"o":53.53,"t":"2026-10-12T16:00:00Z","v":871,"vw":53.52173},{"c":53.45,"h":53.45,"l":53.45,"n":3,"o":53.45,"t":"2026-10-12T16:15:00Z","v":188,"vw":53.45},{"c":53.46,"h":53.46,"l":53.46,"n":5,"o":53.46,"t":"2026-10-12T16:30:00Z","v":137,"vw":53.46},{"c":53.4501,"h":53.4501,"l":53.45,"n":8,"o":53.45,"t":"2026-10-12T16:45:00Z","v":658,"vw":53.45002},{"c":53.515,"h":53.5637,"l":53.46,"n":5,"o":53.5637,"t":"2026-10-12T17:00:00Z","v":1126,"vw":53.514438},{"c":53.45,"h":53.515,"l":53.45,"n":14,"o":53.4839,"t":"2026-10-12T17:15:00Z","v":1689,"vw":53.484898},{"c":53.33,"h":53.515,"l":53.3001,"n":16,"o":53.515,"t":"2026-10-12T17:30:00Z","v":1743,"vw":53.410801},{"c":53.41,"h":53.41,"l":53.251,"n":4,"o":53.26,"t":"2026-10-12T17:45:00Z","v":324,"vw":53.307},{"c":53.36,"h":53.56,"l":53.34,"n":42,"o":53.56,"t":"2026-10-12T18:00:00Z","v":8222,"vw":53.367591},{"c":53.39,"h":53.405,"l":53.39,"n":23,"o":53.405,"t":"2026-10-12T18:15:00Z","v":1270,"vw":53.394913},{"c":53.24,"h":53.41,"l":53.24,"n":15,"o":53.41,"t":"2026-10-12T18:30:00Z","v":2970,"vw":53.385449},{"c":53.24,"h":53.36,"l":53.24,"n":8,"o":53.25,"t":"2026-10-12T18:45:00Z","v":553,"vw":53.26403},{"c":53.24,"h":53.35,"l":53.23,"n":12,"o":53.35,"t":"2026-10-12T19:00:00Z","v":9772,"vw":53.34351},{"c":53.35,"h":53.35,"l":53.35,"n":7,"o":53.35,"t":"2026-10-12T19:15:00Z","v":174,"vw":53.35},{"c":53.3,"h":53.37,"l":53.3,"n":6,"o":53.365,"t":"2026-10-12T19:30:00Z","v":448,"vw":53.35125},{"c":53.3001,"h":53.3001,"l":53.3001,"n":1,"o":53.3001,"t":"2026-10-12T19:45:00Z","v":100,"vw":53.3001},{"c":53.1,"h":53.14,"l":53.1,"n":2,"o":53.14,"t":"2026-10-12T22:45:00Z","v":200,"vw":53.12},{"c":53.7,"h":53.7,"l":53.7,"n":4,"o":53.7,"t":"2026-10-13T13:00:00Z","v":500,"vw":53.7},{"c":53.4,"h":53.57,"l":53.2,"n":37,"o":53.57,"t":"2026-10-13T13:30:00Z","v":2575,"vw":53.455612},{"c":52.77,"h":53.1,"l":52.77,"n":13,"o":53.1,"t":"2026-10-13T13:45:00Z","v":1143,"vw":52.913091},{"c":52.81,"h":52.81,"l":52.71,"n":11,"o":52.72,"t":"2026-10-13T14:00:00Z","v":860,"vw":52.725},{"c":52.48,"h":52.8,"l":52.48,"n":34,"o":52.8,"t":"2026-10-13T14:15:00Z","v":1059,"vw":52.618441},{"c":52.42,"h":52.445,"l":52.36,"n":17,"o":52.3601,"t":"2026-10-13T14:30:00Z","v":2595,"vw":52.372816},{"c":52.43,"h":52.6675,"l":52.43,"n":16,"o":52.46,"t":"2026-10-13T14:45:00Z","v":2215,"vw":52.555046},{"c":52.34,"h":52.34,"l":52.34,"n":3,"o":52.34,"t":"2026-10-13T15:00:00Z","v":1042,"vw":52.34},{"c":51.98,"h":52.2058,"l":51.98,"n":43,"o":52.12,"t":"2026-10-13T15:15:00Z","v":2017,"vw":52.090439},{"c":51.98,"h":52.065,"l":51.98,"n":17,"o":51.996,"t":"2026-10-13T15:30:00Z","v":1836,"vw":52.022756},{"c":51.9497,"h":51.9837,"l":51.9497,"n":9,"o":51.9837,"t":"2026-10-13T15:45:00Z","v":1266,"vw":51.956869},{"c":52.01,"h":52.02,"l":52.01,"n":36,"o":52.02,"t":"2026-10-13T16:00:00Z","v":1421,"vw":52.012564},{"c":52.0101,"h":52.0108,"l":52.01,"n":4,"o":52.01,"t":"2026-10-13T16:15:00Z","v":571,"vw":52.010351},{"c":51.89,"h":52.0417,"l":51.88,"n":8,"o":52.0417,"t":"2026-10-13T16:45:00Z","v":523,"vw":51.947167},{"c":51.76,"h":51.76,"l":51.76,"n":1,"o":51.76,"t":"2026-10-13T17:00:00Z","v":100,"vw":51.76},{"c":51.95,"h":52.1199,"l":51.95,"n":4,"o":52.1199,"t":"2026-10-13T17:15:00Z","v":410,"vw":52.069957},{"c":52.12,"h":52.12,"l":52,"n":10,"o":52.015,"t":"2026-10-13T17:30:00Z","v":558,"vw":52.05412},{"c":52.01,"h":52.01,"l":51.87,"n":9,"o":51.95,"t":"2026-10-13T17:45:00Z","v":1405,"vw":51.954428},{"c":52.07,"h":52.175,"l":51.78,"n":19,"o":51.78,"t":"2026-10-13T18:00:00Z","v":1569,"vw":51.9981},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-13T18:30:00Z","v":208,"vw":52.08},{"c":52.12,"h":52.265,"l":52.12,"n":10,"o":52.265,"t":"2026-10-13T18:45:00Z","v":2808,"vw":52.127688},{"c":52.245,"h":52.245,"l":52.245,"n":2,"o":52.245,"t":"2026-10-13T19:00:00Z","v":430,"vw":52.245},{"c":52.255,"h":52.29,"l":52.185,"n":15,"o":52.25,"t":"2026-10-13T19:15:00Z","v":1985,"vw":52.259771},{"c":52.26,"h":52.37,"l":52.1101,"n":69,"o":52.26,"t":"2026-10-13T19:30:00Z","v":13524,"vw":52.160156},{"c":52.005,"h":52.2687,"l":52,"n":68,"o":52.2687,"t":"2026-10-13T19:45:00Z","v":4981,"vw":52.128037},{"c":52.4,"h":52.4,"l":51.89,"n":2,"o":51.89,"t":"2026-10-13T22:45:00Z","v":300,"vw":52.06},{"c":51.48,"h":51.76,"l":51.22,"n":32,"o":51.76,"t":"2026-10-14T12:30:00Z","v":724,"vw":51.485063},{"c":50.79,"h":51,"l":50.79,"n":6,"o":51,"t":"2026-10-14T12:45:00Z","v":234,"vw":50.895},{"c":50,"h":50.1911,"l":50,"n":23,"o":50.1911,"t":"2026-10-14T13:15:00Z","v":1448,"vw":50.05726},{"c":50.175,"h":50.66,"l":50.002,"n":144,"o":50.3,"t":"2026-10-14T13:30:00Z","v":11458,"vw":50.284978},{"c":49.75,"h":50.14,"l":49.75,"n":161,"o":50.0811,"t":"2026-10-14T13:45:00Z","v":11497,"vw":50.001575},{"c":49.59,"h":49.82,"l":49.36,"n":117,"o":49.82,"t":"2026-10-14T14:00:00Z","v":7643,"vw":49.544783},{"c":49.405,"h":49.6,"l":49.25,"n":126,"o":49.49,"t":"2026-10-14T14:15:00Z","v":7071,"vw":49.372797},{"c":49.795,"h":49.83,"l":49.28,"n":93,"o":49.405,"t":"2026-10-14T14:30:00Z","v":8004,"vw":49.50627},{"c":49.48,"h":49.805,"l":49.37,"n":78,"o":49.7764,"t":"2026-10-14T14:45:00Z","v":4854,"vw":49.599588},{"c":49.15,"h":49.51,"l":49.15,"n":84,"o":49.51,"t":"2026-10-14T15:00:00Z","v":6403,"vw":49.252767},{"c":49.5,"h":49.57,"l":49.1901,"n":66,"o":49.43,"t":"2026-10-14T15:15:00Z","v":5644,"vw":49.333157},{"c":49.14,"h":49.5,"l":49.01,"n":109,"o":49.5,"t":"2026-10-14T15:30:00Z","v":19184,"vw":49.063256},{"c":49.11,"h":49.11,"l":49.11,"n":6,"o":49.11,"t":"2026-10-14T15:45:00Z","v":264,"vw":49.11},{"c":48.925,"h":49.115,"l":48.9,"n":64,"o":49.115,"t":"2026-10-14T16:00:00Z","v":3146,"vw":48.981885},{"c":48.89,"h":48.923,"l":48.79,"n":45,"o":48.87,"t":"2026-10-14T16:15:00Z","v":4302,"vw":48.86979},{"c":49.04,"h":49.04,"l":48.79,"n":59,"o":48.85,"t":"2026-10-14T16:30:00Z","v":4671,"vw":48.889883},{"c":48.93,"h":49.22,"l":48.93,"n":15,"o":49.22,"t":"2026-10-14T16:45:00Z","v":618,"vw":49.035},{"c":48.73,"h":49,"l":48.73,"n":73,"o":49,"t":"2026-10-14T17:00:00Z","v":12308,"vw":48.931757},{"c":48.92,"h":48.92,"l":48.83,"n":21,"o":48.83,"t":"2026-10-14T17:15:00Z","v":1028,"vw":48.904127},{"c":48.825,"h":49.13,"l":48.7,"n":55,"o":49.13,"t":"2026-10-14T17:30:00Z","v":56946,"vw":48.918181},{"c":48.52,"h":48.7,"l":48.45,"n":143,"o":48.7,"t":"2026-10-14T17:45:00Z","v":9492,"vw":48.555036},{"c":48.42,"h":48.58,"l":48.36,"n":72,"o":48.44,"t":"2026-10-14T18:00:00Z","v":8418,"vw":48.481173},{"c":48.585,"h":48.64,"l":48.45,"n":72,"o":48.46,"t":"2026-10-14T18:15:00Z","v":6630,"vw":48.524226},{"c":48.52,"h":48.595,"l":48.52,"n":27,"o":48.56,"t":"2026-10-14T18:30:00Z","v":3609,"vw":48.570796},{"c":48.5201,"h":48.53,"l":48.52,"n":11,"o":48.52,"t":"2026-10-14T18:45:00Z","v":1392,"vw":48.520815},{"c":48.6121,"h":48.85,"l":48.44,"n":296,"o":48.531,"t":"2026-10-14T19:00:00Z","v":37643,"vw":48.544523},{"c":48.99,"h":48.99,"l":48.715,"n":68,"o":48.715,"t":"2026-10-14T19:15:00Z","v":3975,"vw":48.840568},{"c":48.9,"h":48.9899,"l":48.76,"n":122,"o":48.89,"t":"2026-10-14T19:30:00Z","v":6151,"vw":48.901027},{"c":48.91,"h":48.95,"l":48.755,"n":174,"o":48.82,"t":"2026-10-14T19:45:00Z","v":29560,"vw":48.791746},{"c":48.91,"h":48.91,"l":48.91,"n":10,"o":48.91,"t":"2026-10-14T20:00:00Z","v":1364,"vw":48.91},{"c":49.91,"h":49.91,"l":49.91,"n":3,"o":49.91,"t":"2026-10-15T08:00:00Z","v":143,"vw":49.91},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-15T12:15:00Z","v":113,"vw":50},{"c":50,"h":50,"l":49.99,"n":4,"o":49.99,"t":"2026-10-15T13:15:00Z","v":640,"vw":49.998438},{"c":49.45,"h":49.76,"l":49.2697,"n":105,"o":49.76,"t":"2026-10-15T13:30:00Z","v":10946,"vw":49.465737},{"c":49.23,"h":49.5,"l":49,"n":48,"o":49.35,"t":"2026-10-15T13:45:00Z","v":5841,"vw":49.215295},{"c":49.314,"h":49.314,"l":49.15,"n":24,"o":49.15,"t":"2026-10-15T14:00:00Z","v":2600,"vw":49.222822},{"c":49.48,"h":49.48,"l":49.16,"n":37,"o":49.22,"t":"2026-10-15T14:15:00Z","v":6008,"vw":49.351141},{"c":49.86,"h":49.895,"l":49.69,"n":53,"o":49.7701,"t":"2026-10-15T14:30:00Z","v":3609,"vw":49.825876},{"c":50.01,"h":50.14,"l":49.9001,"n":25,"o":50,"t":"2026-10-15T14:45:00Z","v":1533,"vw":50.015573},{"c":50.2179,"h":50.2179,"l":50.06,"n":58,"o":50.13,"t":"2026-10-15T15:00:00Z","v":4091,"vw":50.159827},{"c":50.2525,"h":50.45,"l":50.2525,"n":17,"o":50.29,"t":"2026-10-15T15:15:00Z","v":1893,"vw":50.35022},{"c":50.145,"h":50.21,"l":50.0373,"n":15,"o":50.17,"t":"2026-10-15T15:30:00Z","v":3210,"vw":50.126787},{"c":50.045,"h":50.085,"l":49.98,"n":28,"o":50.085,"t":"2026-10-15T15:45:00Z","v":5917,"vw":50.034816},{"c":50.23,"h":50.23,"l":50.0201,"n":16,"o":50.0201,"t":"2026-10-15T16:00:00Z","v":10416,"vw":50.041989},{"c":50,"h":50.22,"l":49.98,"n":18,"o":50.205,"t":"2026-10-15T16:15:00Z","v":1188,"vw":50.054126},{"c":49.9301,"h":49.9301,"l":49.9301,"n":2,"o":49.9301,"t":"2026-10-15T16:30:00Z","v":430,"vw":49.9301},{"c":50.01,"h":50.065,"l":49.88,"n":19,"o":50.065,"t":"2026-10-15T16:45:00Z","v":1977,"vw":50.008498},{"c":49.84,"h":49.99,"l":49.83,"n":16,"o":49.86,"t":"2026-10-15T17:00:00Z","v":1297,"vw":49.8925},{"c":49.95,"h":50.135,"l":49.915,"n":25,"o":49.915,"t":"2026-10-15T17:15:00Z","v":1934,"vw":49.97569},{"c":50.1799,"h":50.18,"l":49.985,"n":11,"o":49.985,"t":"2026-10-15T17:30:00Z","v":3745,"vw":50.04649},{"c":50.067878,"h":50.23,"l":49.99,"n":32,"o":50.1799,"t":"2026-10-15T17:45:00Z","v":2124,"vw":50.115743},{"c":50.19,"h":50.25,"l":50.06,"n":25,"o":50.25,"t":"2026-10-15T18:00:00Z","v":2078,"vw":50.179565},{"c":50.11,"h":50.1999,"l":50.105,"n":13,"o":50.12,"t":"2026-10-15T18:15:00Z","v":1465,"vw":50.134132},{"c":50.22,"h":50.23,"l":50.085,"n":31,"o":50.14,"t":"2026-10-15T18:30:00Z","v":3405,"vw":50.188545},{"c":50.36,"h":50.36,"l":50.21,"n":20,"o":50.21,"t":"2026-10-15T18:45:00Z","v":1387,"vw":50.255455},{"c":50.63,"h":50.63,"l":50.41,"n":10,"o":50.41,"t":"2026-10-15T19:00:00Z","v":692,"vw":50.513987},{"c":50.62,"h":50.82,"l":50.48,"n":103,"o":50.48,"t":"2026-10-15T19:15:00Z","v":4938,"vw":50.598566},{"c":50.88,"h":50.88,"l":50.56,"n":48,"o":50.66,"t":"2026-10-15T19:30:00Z","v":4267,"vw":50.659004},{"c":50.95,"h":51,"l":50.85,"n":312,"o":50.93,"t":"2026-10-15T19:45:00Z","v":30484,"vw":50.880223},{"c":51,"h":51,"l":50.93,"n":9,"o":50.93,"t":"2026-10-15T20:00:00Z","v":1352,"vw":50.981665},{"c":50.96,"h":50.96,"l":50.96,"n":1,"o":50.96,"t":"2026-10-16T10:00:00Z","v":150,"vw":50.96},{"c":50.9,"h":50.9,"l":50.9,"n":4,"o":50.9,"t":"2026-10-16T12:30:00Z","v":1023,"vw":50.9},{"c":51.5,"h":51.6,"l":50.91,"n":49,"o":50.91,"t":"2026-10-16T13:30:00Z","v":2829,"vw":51.192375},{"c":51.95,"h":51.96,"l":51.6,"n":36,"o":51.6,"t":"2026-10-16T13:45:00Z","v":5988,"vw":51.673189},{"c":51.6984,"h":51.89,"l":51.5006,"n":53,"o":51.89,"t":"2026-10-16T14:00:00Z","v":4610,"vw":51.643385},{"c":52.2601,"h":52.29,"l":51.7699,"n":46,"o":51.77,"t":"2026-10-16T14:15:00Z","v":4465,"vw":52.075369},{"c":52.14,"h":52.33,"l":52.02,"n":32,"o":52.33,"t":"2026-10-16T14:30:00Z","v":4033,"vw":52.111947},{"c":52.075,"h":52.15,"l":52.015,"n":36,"o":52.12,"t":"2026-10-16T14:45:00Z","v":1894,"vw":52.07966},{"c":51.8001,"h":51.965,"l":51.8001,"n":6,"o":51.965,"t":"2026-10-16T15:00:00Z","v":828,"vw":51.821013},{"c":51.44,"h":51.44,"l":51.33,"n":10,"o":51.36,"t":"2026-10-16T15:15:00Z","v":814,"vw":51.381609},{"c":51.27,"h":51.31,"l":51.25,"n":13,"o":51.25,"t":"2026-10-16T15:30:00Z","v":3234,"vw":51.255802},{"c":51.2,"h":51.34,"l":51.2,"n":2,"o":51.34,"t":"2026-10-16T15:45:00Z","v":200,"vw":51.27},{"c":50.9532,"h":50.9599,"l":50.86,"n":15,"o":50.92,"t":"2026-10-16T16:00:00Z","v":941,"vw":50.916883},{"c":51.28,"h":51.2999,"l":51.07,"n":20,"o":51.15,"t":"2026-10-16T16:15:00Z","v":4685,"vw":51.133799},{"c":51.12,"h":51.12,"l":51.06,"n":6,"o":51.06,"t":"2026-10-16T16:30:00Z","v":616,"vw":51.088065},{"c":50.9336,"h":51.08,"l":50.9336,"n":14,"o":51.07,"t":"2026-10-16T16:45:00Z","v":3651,"vw":51.067113},{"c":50.72,"h":50.92,"l":50.72,"n":14,"o":50.92,"t":"2026-10-16T17:00:00Z","v":1898,"vw":50.819949},{"c":50.645,"h":50.78,"l":50.54,"n":8,"o":50.675,"t":"2026-10-16T17:15:00Z","v":807,"vw":50.667536},{"c":50.88,"h":51.09,"l":50.71,"n":24,"o":50.74,"t":"2026-10-16T17:30:00Z","v":21366,"vw":50.930033},{"c":50.75,"h":50.95,"l":50.74,"n":59,"o":50.88,"t":"2026-10-16T17:45:00Z","v":3976,"vw":50.802135},{"c":50.74,"h":50.79,"l":50.68,"n":11,"o":50.68,"t":"2026-10-16T18:00:00Z","v":1311,"vw":50.749901},{"c":50.55,"h":50.69,"l":50.52,"n":16,"o":50.69,"t":"2026-10-16T18:15:00Z","v":2875,"vw":50.599785},{"c":50.51,"h":50.65,"l":50.51,"n":12,"o":50.56,"t":"2026-10-16T18:30:00Z","v":1504,"vw":50.593508},{"c":50.6,"h":50.6,"l":50.49,"n":33,"o":50.52,"t":"2026-10-16T18:45:00Z","v":3672,"vw":50.51471},{"c":50.79,"h":50.79,"l":50.4,"n":35,"o":50.615,"t":"2026-10-16T19:00:00Z","v":4643,"vw":50.59267},{"c":50.91,"h":50.93,"l":50.74,"n":26,"o":50.75,"t":"2026-10-16T19:15:00Z","v":3181,"vw":50.804021},{"c":50.85,"h":50.99,"l":50.84,"n":28,"o":50.99,"t":"2026-10-16T19:30:00Z","v":2943,"vw":50.890333},{"c":50.9,"h":51.1,"l":50.8,"n":84,"o":50.83,"t":"2026-10-16T19:45:00Z","v":11861,"vw":50.902155},{"c":52.09,"h":52.09,"l":52.09,"n":2,"o":52.09,"t":"2026-10-19T09:00:00Z","v":191,"vw":52.09},{"c":50.83,"h":51.1648,"l":50.75,"n":52,"o":50.78,"t":"2026-10-19T13:30:00Z","v":7718,"vw":50.849362},{"c":51.1,"h":51.1,"l":50.501,"n":31,"o":50.501,"t":"2026-10-19T13:45:00Z","v":3417,"vw":50.895336},{"c":50.6186,"h":50.9,"l":50.6186,"n":44,"o":50.76,"t":"2026-10-19T14:00:00Z","v":1849,"vw":50.669223},{"c":50.855,"h":50.98,"l":50.6901,"n":30,"o":50.6901,"t":"2026-10-19T14:15:00Z","v":9000,"vw":50.773069},{"c":50.775,"h":50.92,"l":50.73,"n":11,"o":50.73,"t":"2026-10-19T14:30:00Z","v":1064,"vw":50.774054},{"c":50.93,"h":50.93,"l":50.73,"n":6,"o":50.73,"t":"2026-10-19T14:45:00Z","v":232,"vw":50.83},{"c":50.71,"h":50.83,"l":50.656,"n":5,"o":50.7,"t":"2026-10-19T15:00:00Z","v":4041,"vw":50.710574},{"c":51.01,"h":51.01,"l":50.815,"n":15,"o":50.815,"t":"2026-10-19T15:15:00Z","v":1036,"vw":50.85339},{"c":50.82,"h":51.1399,"l":50.8164,"n":16,"o":51.1399,"t":"2026-10-19T15:30:00Z","v":1598,"vw":50.888242},{"c":50.885,"h":50.954,"l":50.885,"n":6,"o":50.895,"t":"2026-10-19T15:45:00Z","v":755,"vw":50.935714},{"c":50.8,"h":50.8,"l":50.8,"n":7,"o":50.8,"t":"2026-10-19T16:00:00Z","v":450,"vw":50.8},{"c":50.865,"h":50.865,"l":50.865,"n":4,"o":50.865,"t":"2026-10-19T16:15:00Z","v":142,"vw":50.865},{"c":50.85,"h":50.85,"l":50.82,"n":4,"o":50.82,"t":"2026-10-19T16:30:00Z","v":373,"vw":50.841429},{"c":50.82,"h":50.9399,"l":50.74,"n":13,"o":50.74,"t":"2026-10-19T16:45:00Z","v":1254,"vw":50.812023},{"c":50.702,"h":50.76,"l":50.675,"n":34,"o":50.7,"t":"2026-10-19T17:00:00Z","v":3308,"vw":50.692257},{"c":50.75,"h":50.79,"l":50.5903,"n":55,"o":50.61,"t":"2026-10-19T17:15:00Z","v":6858,"vw":50.675189},{"c":50.835,"h":50.835,"l":50.83,"n":3,"o":50.83,"t":"2026-10-19T17:30:00Z","v":780,"vw":50.832922},{"c":50.92,"h":50.95,"l":50.6501,"n":18,"o":50.81,"t":"2026-10-19T17:45:00Z","v":3603,"vw":50.777283},{"c":50.9999,"h":50.9999,"l":50.84,"n":23,"o":50.86,"t":"2026-10-19T18:00:00Z","v":1198,"vw":50.910258},{"c":50.82,"h":50.98,"l":50.8009,"n":37,"o":50.9,"t":"2026-10-19T18:15:00Z","v":3203,"vw":50.876548},{"c":50.815,"h":50.815,"l":50.79,"n":13,"o":50.8,"t":"2026-10-19T18:30:00Z","v":796,"vw":50.797395},{"c":51.0699,"h":51.0699,"l":50.81,"n":38,"o":50.9,"t":"2026-10-19T18:45:00Z","v":2677,"vw":50.881846},{"c":51.07,"h":51.08,"l":50.915,"n":51,"o":50.915,"t":"2026-10-19T19:30:00Z","v":2906,"vw":50.994183},{"c":50.73,"h":51.1,"l":50.71,"n":49,"o":51.1,"t":"2026-10-19T19:45:00Z","v":3062,"vw":50.832365},{"c":50.83,"h":50.83,"l":50.83,"n":7,"o":50.83,"t":"2026-10-19T20:00:00Z","v":435,"vw":50.83},{"c":50.405,"h":50.52,"l":50.0328,"n":38,"o":50.52,"t":"2026-10-20T13:30:00Z","v":4358,"vw":50.150932},{"c":50.55,"h":50.63,"l":50.2902,"n":18,"o":50.61,"t":"2026-10-20T13:45:00Z","v":3757,"vw":50.470563},{"c":50.65,"h":50.7865,"l":50.5045,"n":31,"o":50.5045,"t":"2026-10-20T14:00:00Z","v":2995,"vw":50.656229},{"c":51.75,"h":51.8,"l":51.255,"n":28,"o":51.255,"t":"2026-10-20T14:15:00Z","v":4265,"vw":51.5911},{"c":52.23,"h":52.23,"l":51.75,"n":42,"o":52,"t":"2026-10-20T14:30:00Z","v":5727,"vw":51.977544},{"c":51.58,"h":51.75,"l":51.58,"n":18,"o":51.7,"t":"2026-10-20T14:45:00Z","v":2336,"vw":51.673167},{"c":51.71,"h":51.71,"l":51.71,"n":3,"o":51.71,"t":"2026-10-20T15:00:00Z","v":151,"vw":51.71},{"c":51.3252,"h":51.45,"l":51.3252,"n":5,"o":51.45,"t":"2026-10-20T15:15:00Z","v":551,"vw":51.40404},{"c":51.19,"h":51.32,"l":51.0301,"n":11,"o":51.0301,"t":"2026-10-20T15:30:00Z","v":817,"vw":51.160745},{"c":51.185,"h":51.2739,"l":51.0801,"n":14,"o":51.2538,"t":"2026-10-20T15:45:00Z","v":2452,"vw":51.209931},{"c":51.135,"h":51.37,"l":50.98,"n":38,"o":51.06,"t":"2026-10-20T16:00:00Z","v":1673,"vw":51.15943},{"c":51.11,"h":51.29,"l":50.97,"n":26,"o":51.29,"t":"2026-10-20T16:15:00Z","v":1311,"vw":51.02773},{"c":51.16,"h":51.16,"l":51.045,"n":15,"o":51.1173,"t":"2026-10-20T16:30:00Z","v":1003,"vw":51.116307},{"c":51.1831,"h":51.19,"l":51.1831,"n":10,"o":51.19,"t":"2026-10-20T16:45:00Z","v":731,"vw":51.18633},{"c":51.07,"h":51.09,"l":50.8268,"n":17,"o":51.03,"t":"2026-10-20T17:00:00Z","v":1547,"vw":50.997672},{"c":51.2013,"h":51.2013,"l":51.1,"n":3,"o":51.1,"t":"2026-10-20T17:15:00Z","v":508,"vw":51.177238},{"c":51.115,"h":51.32,"l":51.115,"n":11,"o":51.32,"t":"2026-10-20T17:30:00Z","v":614,"vw":51.198364},{"c":51.31,"h":51.31,"l":51.31,"n":2,"o":51.31,"t":"2026-10-20T18:00:00Z","v":200,"vw":51.31},{"c":51.0985,"h":51.1999,"l":51.0985,"n":7,"o":51.1999,"t":"2026-10-20T18:15:00Z","v":623,"vw":51.129252},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-20T18:30:00Z","v":100,"vw":51.02},{"c":50.9931,"h":51.02,"l":50.9931,"n":3,"o":51.02,"t":"2026-10-20T18:45:00Z","v":236,"vw":51.00655},{"c":51.0067,"h":51.18,"l":50.92,"n":17,"o":50.9369,"t":"2026-10-20T19:00:00Z","v":2481,"vw":50.962408},{"c":50.9,"h":50.9,"l":50.67,"n":21,"o":50.8946,"t":"2026-10-20T19:30:00Z","v":5206,"vw":50.760209},{"c":50.615,"h":50.89,"l":50.51,"n":34,"o":50.7,"t":"2026-10-20T19:45:00Z","v":1951,"vw":50.652831},{"c":50.64,"h":50.64,"l":50.64,"n":6,"o":50.64,"t":"2026-10-20T20:00:00Z","v":128,"vw":50.64},{"c":50.75,"h":51,"l":50.63,"n":38,"o":50.72,"t":"2026-10-21T13:30:00Z","v":2723,"vw":50.769205},{"c":50.78,"h":50.875,"l":50.78,"n":10,"o":50.84,"t":"2026-10-21T13:45:00Z","v":2064,"vw":50.843667},{"c":50.68,"h":50.765,"l":50.6302,"n":13,"o":50.71,"t":"2026-10-21T14:00:00Z","v":1954,"vw":50.676734},{"c":50.88,"h":50.9,"l":50.67,"n":14,"o":50.685,"t":"2026-10-21T14:15:00Z","v":1271,"vw":50.822194},{"c":50.81,"h":50.8574,"l":50.8,"n":13,"o":50.8,"t":"2026-10-21T14:30:00Z","v":936,"vw":50.816229},{"c":50.786,"h":50.786,"l":50.75,"n":2,"o":50.75,"t":"2026-10-21T14:45:00Z","v":250,"vw":50.7716},{"c":50.63,"h":50.63,"l":50.63,"n":4,"o":50.63,"t":"2026-10-21T15:00:00Z","v":264,"vw":50.63},{"c":50.91,"h":50.91,"l":50.635,"n":14,"o":50.635,"t":"2026-10-21T15:15:00Z","v":3132,"vw":50.774361},{"c":50.81,"h":50.9105,"l":50.81,"n":2,"o":50.9105,"t":"2026-10-21T15:30:00Z","v":300,"vw":50.8435},{"c":50.8267,"h":50.8267,"l":50.8267,"n":2,"o":50.8267,"t":"2026-10-21T15:45:00Z","v":401,"vw":50.8267},{"c":50.65,"h":50.885,"l":50.59,"n":15,"o":50.59,"t":"2026-10-21T16:00:00Z","v":3505,"vw":50.688315},{"c":50.93,"h":50.93,"l":50.93,"n":6,"o":50.93,"t":"2026-10-21T16:30:00Z","v":243,"vw":50.93},{"c":50.7273,"h":50.7472,"l":50.6201,"n":8,"o":50.6201,"t":"2026-10-21T16:45:00Z","v":800,"vw":50.692575},{"c":50.6,"h":50.8699,"l":50.6,"n":5,"o":50.8699,"t":"2026-10-21T17:15:00Z","v":577,"vw":50.786089},{"c":50.67,"h":50.67,"l":50.67,"n":1,"o":50.67,"t":"2026-10-21T17:30:00Z","v":357,"vw":50.67},{"c":50.88,"h":50.88,"l":50.67,"n":30,"o":50.71,"t":"2026-10-21T17:45:00Z","v":1340,"vw":50.779311},{"c":50.945,"h":50.945,"l":50.8,"n":5,"o":50.8,"t":"2026-10-21T18:00:00Z","v":578,"vw":50.844933},{"c":50.92,"h":50.96,"l":50.92,"n":4,"o":50.96,"t":"2026-10-21T18:15:00Z","v":248,"vw":50.94},{"c":50.959,"h":51,"l":50.959,"n":18,"o":51,"t":"2026-10-21T18:30:00Z","v":1241,"vw":50.982575},{"c":50.6,"h":50.95,"l":50.5902,"n":32,"o":50.95,"t":"2026-10-21T18:45:00Z","v":1955,"vw":50.705235},{"c":50.505,"h":50.505,"l":50.25,"n":15,"o":50.44,"t":"2026-10-21T19:00:00Z","v":1844,"vw":50.400727},{"c":50.7901,"h":50.7901,"l":50.47,"n":11,"o":50.47,"t":"2026-10-21T19:15:00Z","v":871,"vw":50.634585},{"c":51.085,"h":51.095,"l":50.8001,"n":26,"o":50.84,"t":"2026-10-21T19:30:00Z","v":1811,"vw":50.978102},{"c":51.035,"h":51.2,"l":50.94,"n":84,"o":51.075,"t":"2026-10-21T19:45:00Z","v":12715,"vw":51.039209},{"c":48.86,"h":49.1,"l":48.435,"n":130,"o":49.1,"t":"2026-10-22T13:30:00Z","v":9778,"vw":48.746855},{"c":48.72,"h":48.77,"l":48.4345,"n":75,"o":48.5,"t":"2026-10-22T13:45:00Z","v":2973,"vw":48.55614},{"c":48.49,"h":48.49,"l":48.3286,"n":43,"o":48.4698,"t":"2026-10-22T14:00:00Z","v":2063,"vw":48.441003},{"c":47.93,"h":48.3445,"l":47.93,"n":140,"o":48.24,"t":"2026-10-22T14:15:00Z","v":8021,"vw":48.105291},{"c":48.06,"h":48.06,"l":47.77,"n":55,"o":47.77,"t":"2026-10-22T14:30:00Z","v":1599,"vw":47.96071},{"c":47.91,"h":48.15,"l":47.8001,"n":72,"o":47.97,"t":"2026-10-22T14:45:00Z","v":8856,"vw":47.966757},{"c":47.6723,"h":47.815,"l":47.6629,"n":68,"o":47.815,"t":"2026-10-22T15:00:00Z","v":3735,"vw":47.713924},{"c":47.855,"h":47.96,"l":47.66,"n":48,"o":47.66,"t":"2026-10-22T15:15:00Z","v":3520,"vw":47.887076},{"c":47.74,"h":47.92,"l":47.67,"n":42,"o":47.92,"t":"2026-10-22T15:30:00Z","v":4291,"vw":47.793563},{"c":47.84,"h":47.8864,"l":47.6398,"n":65,"o":47.6398,"t":"2026-10-22T15:45:00Z","v":2815,"vw":47.802896},{"c":47.88,"h":47.96,"l":47.7001,"n":45,"o":47.96,"t":"2026-10-22T16:00:00Z","v":4546,"vw":47.803685},{"c":47.84,"h":47.91,"l":47.84,"n":17,"o":47.91,"t":"2026-10-22T16:15:00Z","v":2974,"vw":47.871488},{"c":47.61,"h":47.91,"l":47.61,"n":47,"o":47.91,"t":"2026-10-22T16:30:00Z","v":3662,"vw":47.715597},{"c":47.47,"h":47.568,"l":47.425,"n":71,"o":47.56,"t":"2026-10-22T16:45:00Z","v":4545,"vw":47.526059},{"c":47.458,"h":47.4585,"l":47.39,"n":47,"o":47.42,"t":"2026-10-22T17:00:00Z","v":5656,"vw":47.435778},{"c":47.42,"h":47.53,"l":47.42,"n":45,"o":47.475,"t":"2026-10-22T17:15:00Z","v":3212,"vw":47.473977},{"c":47.54,"h":47.54,"l":47.54,"n":3,"o":47.54,"t":"2026-10-22T17:30:00Z","v":194,"vw":47.54},{"c":47.5387,"h":47.7299,"l":47.5,"n":37,"o":47.55,"t":"2026-10-22T17:45:00Z","v":5696,"vw":47.54615},{"c":47.39,"h":47.51,"l":47.38,"n":30,"o":47.4394,"t":"2026-10-22T18:00:00Z","v":4938,"vw":47.449025},{"c":47.555,"h":47.555,"l":47.4101,"n":11,"o":47.4889,"t":"2026-10-22T18:15:00Z","v":687,"vw":47.48382},{"c":47.41,"h":47.485,"l":47.4,"n":31,"o":47.47,"t":"2026-10-22T18:30:00Z","v":4194,"vw":47.459655},{"c":47.32,"h":47.47,"l":47.28,"n":34,"o":47.41,"t":"2026-10-22T18:45:00Z","v":13981,"vw":47.395137},{"c":47.36,"h":47.36,"l":47.1937,"n":58,"o":47.22,"t":"2026-10-22T19:00:00Z","v":1913,"vw":47.234018},{"c":47.41,"h":47.41,"l":47.295,"n":16,"o":47.295,"t":"2026-10-22T19:15:00Z","v":1172,"vw":47.363534},{"c":47.21,"h":47.35,"l":47.2,"n":27,"o":47.35,"t":"2026-10-22T19:30:00Z","v":1454,"vw":47.259766},{"c":47.4107,"h":47.6099,"l":47.16,"n":238,"o":47.1962,"t":"2026-10-22T19:45:00Z","v":40728,"vw":47.346408},{"c":47.9,"h":47.9,"l":47.4,"n":12,"o":47.4,"t":"2026-10-22T20:00:00Z","v":691,"vw":47.47764},{"c":47.11,"h":48,"l":47.11,"n":9,"o":48,"t":"2026-10-22T20:15:00Z","v":305,"vw":47.586786}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.75,"strike":61.29678604318831,"iv":0.8047908893871074,"gamma":0.021922017926644215,"theta":-0.04391558386264268,"vega":0.030827047479211667,"rho":0.004851894347224922,"breakevenPct":31.706189860302082},{"delta":0.2,"premium":0.9218316831683169,"strike":56.62574257425742,"iv":0.6808956435643565,"gamma":0.031022772277227724,"theta":-0.04436237623762376,"vega":0.037148712871287126,"rho":0.006501664162321418,"breakevenPct":22.15575091790648},{"delta":0.25,"premium":1.1063271604938272,"strike":53.82098765432099,"iv":0.6065574074074074,"gamma":0.039454938271604935,"theta":-0.045247530864197534,"vega":0.04218333333333334,"rho":0.008175988103122776,"breakevenPct":16.59374828022674},{"delta":0.3,"premium":1.4460317460317458,"strike":52.58730158730159,"iv":0.6207460317460318,"gamma":0.042041269841269845,"theta":-0.050725396825396826,"vega":0.04600952380952381,"rho":0.009757784792922209,"breakevenPct":14.696101323144417},{"delta":0.35,"premium":1.7957627118644066,"strike":51.433898305084746,"iv":0.6314149152542373,"gamma":0.04419457627118644,"theta":-0.05509050847457627,"vega":0.04914915254237288,"rho":0.011336970529845131,"breakevenPct":12.99015286977108},{"delta":0.4,"premium":1.8816990291262137,"strike":49.69514563106796,"iv":0.5403390291262136,"gamma":0.05371825242718446,"theta":-0.04951825242718447,"vega":0.05118776699029126,"rho":0.013082840306313305,"breakevenPct":9.481733517712108},{"delta":0.45,"premium":2.3094881889763776,"strike":48.77637795275591,"iv":0.5580897637795276,"gamma":0.05344645669291338,"theta":-0.05253370078740158,"vega":0.05245653543307086,"rho":0.014613972201028143,"breakevenPct":8.43953755409103},{"delta":0.5,"premium":2.956236897274633,"strike":47.9853249475891,"iv":0.6201236897274632,"gamma":0.04840146750524109,"theta":-0.05888972746331237,"vega":0.05299412997903564,"rho":0.015999076230326054,"breakevenPct":8.133224039192815},{"delta":0.55,"premium":3.410862785862786,"strike":46.937629937629936,"iv":0.6158981288981289,"gamma":0.04836902286902287,"theta":-0.058212474012474015,"vega":0.05253139293139293,"rho":0.017510558046065345,"breakevenPct":6.874321213102791},{"delta":0.6,"premium":4.045497311827957,"strike":45.86827956989247,"iv":0.6317094982078852,"gamma":0.045976299283154116,"theta":-0.05816290322580645,"vega":0.05113996415770609,"rho":0.018889541451554172,"breakevenPct":5.951553559160334},{"delta":0.65,"premium":5.019959677419356,"strike":44.524193548387096,"iv":0.6552758064516129,"gamma":0.041652822580645156,"theta":-0.055743548387096775,"vega":0.04746612903225806,"rho":0.020008987849507196,"breakevenPct":5.166956539601896},{"delta":0.7,"premium":5.994422043010752,"strike":43.18010752688172,"iv":0.6788421146953405,"gamma":0.0373293458781362,"theta":-0.0533241935483871,"vega":0.04379229390681004,"rho":0.02112843424746022,"breakevenPct":4.38235952004346},{"delta":0.75,"premium":6.968884408602151,"strike":41.836021505376344,"iv":0.7024084229390681,"gamma":0.03300586917562724,"theta":-0.05090483870967742,"vega":0.040118458781362006,"rho":0.022247880645413245,"breakevenPct":3.597762500485022},{"delta":0.8,"premium":7.943346774193549,"strike":40.49193548387097,"iv":0.7259747311827958,"gamma":0.028682392473118278,"theta":-0.048485483870967745,"vega":0.03644462365591398,"rho":0.02336732704336627,"breakevenPct":2.813165480926585},{"delta":0.85,"premium":10.138839848675914,"strike":38.00126103404792,"iv":0.8158687263556116,"gamma":0.021983228247162676,"theta":-0.04516153846153847,"vega":0.030542875157629257,"rho":0.02353200192995977,"breakevenPct":2.1865864630096197},{"delta":0.9,"premium":13.24274176287135,"strike":34.64297733034235,"iv":0.9546946706176953,"gamma":0.013938226881567465,"theta":-0.041016427756358595,"vega":0.023220130043949443,"rho":0.022983530437266596,"breakevenPct":1.6466123821135492}],"put":[{"delta":0.1,"premium":0.4798933754700674,"strike":36.804264981197306,"iv":0.7636414023500945,"gamma":0.02146376648165846,"theta":-0.02809313337831605,"vega":0.023079889462586253,"rho":-0.004232795717213196,"breakevenPct":22.894562501109654},{"delta":0.15,"premium":0.5891376180103058,"strike":40.81058979147274,"iv":0.5125999484827852,"gamma":0.03252292560288077,"theta":-0.02428888449969889,"vega":0.02870246071555331,"rho":-0.006239317672001429,"breakevenPct":14.622262421009477},{"delta":0.2,"premium":0.839419218256212,"strike":41.88322522109805,"iv":0.5005908644640201,"gamma":0.03896713279534031,"theta":-0.027081591300091842,"vega":0.03331129479667086,"rho":-0.00832490955898112,"breakevenPct":12.876658877431879},{"delta":0.25,"premium":1.0897008185021182,"strike":42.955860650723366,"iv":0.48858178044525513,"gamma":0.04541133998779984,"theta":-0.029874298100484798,"vega":0.0379201288777884,"rho":-0.010410501445960809,"breakevenPct":11.131055333854281},{"delta":0.3,"premium":1.3399824187480243,"strike":44.028496080348674,"iv":0.47657269642649014,"gamma":0.05185554718025937,"theta":-0.03266700490087775,"vega":0.042528962958905944,"rho":-0.012496093332940498,"breakevenPct":9.385451790276685},{"delta":0.35,"premium":1.5902640189939303,"strike":45.10113150997399,"iv":0.4645636124077251,"gamma":0.05829975437271891,"theta":-0.0354597117012707,"vega":0.04713779704002349,"rho":-0.01458168521992019,"breakevenPct":7.639848246699087},{"delta":0.4,"premium":1.852317629179331,"strike":46.12310030395137,"iv":0.45336747720364745,"gamma":0.06411854103343466,"theta":-0.03781231003039514,"vega":0.05120927051671732,"rho":-0.01667591778506268,"breakevenPct":6.026782689934112},{"delta":0.45,"premium":2.1752659574468085,"strike":46.88297872340426,"iv":0.4463765957446808,"gamma":0.06670212765957448,"theta":-0.03788829787234043,"vega":0.05250106382978723,"rho":-0.01881484719156581,"breakevenPct":5.0993148674221045},{"delta":0.5,"premium":2.4980989956958393,"strike":47.60688665710187,"iv":0.4349829268292683,"gamma":0.06885997130559542,"theta":-0.036807604017216645,"vega":0.05282137733142037,"rho":-0.02095049522229931,"breakevenPct":4.247956566745855},{"delta":0.55,"premium":2.96424914675768,"strike":48.38566552901024,"iv":0.4390600682593857,"gamma":0.06780170648464164,"theta":-0.036601365187713314,"vega":0.052437201365187716,"rho":-0.023181231434817165,"breakevenPct":3.5843422155538875},{"delta":0.6,"premium":3.527083333333333,"strike":49.19444444444444,"iv":0.4507555555555556,"gamma":0.06435833333333334,"theta":-0.036388888888888894,"vega":0.05113611111111111,"rho":-0.025474490351649465,"breakevenPct":3.062277412203113},{"delta":0.65,"premium":3.8916666666666666,"strike":49.888888888888886,"iv":0.43131111111111115,"gamma":0.06456666666666667,"theta":-0.03277777777777778,"vega":0.04912222222222223,"rho":-0.027630215432397513,"breakevenPct":2.362084011415367},{"delta":0.7,"premium":4.353249630723781,"strike":50.62038404726736,"iv":0.4175293943870015,"gamma":0.06242865583456426,"theta":-0.029098079763663222,"vega":0.04594623338257017,"rho":-0.029849039989757232,"breakevenPct":1.7891436711025834},{"delta":0.75,"premium":4.909948979591836,"strike":51.41326530612245,"iv":0.407280612244898,"gamma":0.058496428571428574,"theta":-0.025216326530612242,"vega":0.04200969387755102,"rho":-0.032130860698543345,"breakevenPct":1.2878023210982563},{"delta":0.8,"premium":5.768918918918921,"strike":52.46546546546547,"iv":0.41084384384384387,"gamma":0.051309009009009,"theta":-0.021608708708708704,"vega":0.03713123123123122,"rho":-0.03463253358819819,"breakevenPct":0.8776341614380246},{"delta":0.85,"premium":6.622685185185185,"strike":53.49691358024691,"iv":0.40112345679012346,"gamma":0.04312592592592593,"theta":-0.016376851851851858,"vega":0.030677469135802472,"rho":-0.037123012298976736,"breakevenPct":0.5004703989349844},{"delta":0.9,"premium":7.457894736842106,"strike":54.50877192982456,"iv":0.3777438596491228,"gamma":0.03477894736842105,"theta":-0.009761403508771927,"vega":0.023198245614035082,"rho":-0.03959408318261188,"breakevenPct":0.12549948422318508}]},"raw":{"call":[{"delta":0.15,"premium":0.75,"strike":61.29678604318831,"iv":0.8047908893871074,"gamma":0.021922017926644215,"theta":-0.04391558386264268,"vega":0.030827047479211667,"rho":0.004851894347224922,"breakevenPct":31.706189860302082},{"delta":0.2,"premium":0.9218316831683169,"strike":56.62574257425742,"iv":0.6808956435643565,"gamma":0.031022772277227724,"theta":-0.04436237623762376,"vega":0.037148712871287126,"rho":0.006501664162321418,"breakevenPct":22.15575091790648},{"delta":0.25,"premium":1.1063271604938272,"strike":53.82098765432099,"iv":0.6065574074074074,"gamma":0.039454938271604935,"theta":-0.045247530864197534,"vega":0.04218333333333334,"rho":0.008175988103122776,"breakevenPct":16.59374828022674},{"delta":0.3,"premium":1.4460317460317458,"strike":52.58730158730159,"iv":0.6207460317460318,"gamma":0.042041269841269845,"theta":-0.050725396825396826,"vega":0.04600952380952381,"rho":0.009757784792922209,"breakevenPct":14.696101323144417},{"delta":0.35,"premium":1.7957627118644066,"strike":51.433898305084746,"iv":0.6314149152542373,"gamma":0.04419457627118644,"theta":-0.05509050847457627,"vega":0.04914915254237288,"rho":0.011336970529845131,"breakevenPct":12.99015286977108},{"delta":0.4,"premium":1.8816990291262137,"strike":49.69514563106796,"iv":0.5403390291262136,"gamma":0.05371825242718446,"theta":-0.04951825242718447,"vega":0.05118776699029126,"rho":0.013082840306313305,"breakevenPct":9.481733517712108},{"delta":0.45,"premium":2.3094881889763776,"strike":48.77637795275591,"iv":0.5580897637795276,"gamma":0.05344645669291338,"theta":-0.05253370078740158,"vega":0.05245653543307086,"rho":0.014613972201028143,"breakevenPct":8.43953755409103},{"delta":0.5,"premium":2.956236897274633,"strike":47.9853249475891,"iv":0.6201236897274632,"gamma":0.04840146750524109,"theta":-0.05888972746331237,"vega":0.05299412997903564,"rho":0.015999076230326054,"breakevenPct":8.133224039192815},{"delta":0.55,"premium":3.410862785862786,"strike":46.937629937629936,"iv":0.6158981288981289,"gamma":0.04836902286902287,"theta":-0.058212474012474015,"vega":0.05253139293139293,"rho":0.017510558046065345,"breakevenPct":6.874321213102791},{"delta":0.6,"premium":4.045497311827957,"strike":45.86827956989247,"iv":0.6317094982078852,"gamma":0.045976299283154116,"theta":-0.05816290322580645,"vega":0.05113996415770609,"rho":0.018889541451554172,"breakevenPct":5.951553559160334},{"delta":0.65,"premium":5.019959677419356,"strike":44.524193548387096,"iv":0.6552758064516129,"gamma":0.041652822580645156,"theta":-0.055743548387096775,"vega":0.04746612903225806,"rho":0.020008987849507196,"breakevenPct":5.166956539601896},{"delta":0.7,"premium":5.994422043010752,"strike":43.18010752688172,"iv":0.6788421146953405,"gamma":0.0373293458781362,"theta":-0.0533241935483871,"vega":0.04379229390681004,"rho":0.02112843424746022,"breakevenPct":4.38235952004346},{"delta":0.75,"premium":6.968884408602151,"strike":41.836021505376344,"iv":0.7024084229390681,"gamma":0.03300586917562724,"theta":-0.05090483870967742,"vega":0.040118458781362006,"rho":0.022247880645413245,"breakevenPct":3.597762500485022},{"delta":0.8,"premium":7.943346774193549,"strike":40.49193548387097,"iv":0.7259747311827958,"gamma":0.028682392473118278,"theta":-0.048485483870967745,"vega":0.03644462365591398,"rho":0.02336732704336627,"breakevenPct":2.813165480926585},{"delta":0.85,"premium":10.138839848675914,"strike":38.00126103404792,"iv":0.8158687263556116,"gamma":0.021983228247162676,"theta":-0.04516153846153847,"vega":0.030542875157629257,"rho":0.02353200192995977,"breakevenPct":2.1865864630096197},{"delta":0.9,"premium":13.24274176287135,"strike":34.64297733034235,"iv":0.9546946706176953,"gamma":0.013938226881567465,"theta":-0.041016427756358595,"vega":0.023220130043949443,"rho":0.022983530437266596,"breakevenPct":1.6466123821135492}],"put":[{"delta":0.1,"premium":0.4798933754700674,"strike":36.804264981197306,"iv":0.7636414023500945,"gamma":0.02146376648165846,"theta":-0.02809313337831605,"vega":0.023079889462586253,"rho":-0.004232795717213196,"breakevenPct":22.894562501109654},{"delta":0.15,"premium":0.5891376180103058,"strike":40.81058979147274,"iv":0.5125999484827852,"gamma":0.03252292560288077,"theta":-0.02428888449969889,"vega":0.02870246071555331,"rho":-0.006239317672001429,"breakevenPct":14.622262421009477},{"delta":0.2,"premium":0.839419218256212,"strike":41.88322522109805,"iv":0.5005908644640201,"gamma":0.03896713279534031,"theta":-0.027081591300091842,"vega":0.03331129479667086,"rho":-0.00832490955898112,"breakevenPct":12.876658877431879},{"delta":0.25,"premium":1.0897008185021182,"strike":42.955860650723366,"iv":0.48858178044525513,"gamma":0.04541133998779984,"theta":-0.029874298100484798,"vega":0.0379201288777884,"rho":-0.010410501445960809,"breakevenPct":11.131055333854281},{"delta":0.3,"premium":1.3399824187480243,"strike":44.028496080348674,"iv":0.47657269642649014,"gamma":0.05185554718025937,"theta":-0.03266700490087775,"vega":0.042528962958905944,"rho":-0.012496093332940498,"breakevenPct":9.385451790276685},{"delta":0.35,"premium":1.5902640189939303,"strike":45.10113150997399,"iv":0.4645636124077251,"gamma":0.05829975437271891,"theta":-0.0354597117012707,"vega":0.04713779704002349,"rho":-0.01458168521992019,"breakevenPct":7.639848246699087},{"delta":0.4,"premium":1.852317629179331,"strike":46.12310030395137,"iv":0.45336747720364745,"gamma":0.06411854103343466,"theta":-0.03781231003039514,"vega":0.05120927051671732,"rho":-0.01667591778506268,"breakevenPct":6.026782689934112},{"delta":0.45,"premium":2.1752659574468085,"strike":46.88297872340426,"iv":0.4463765957446808,"gamma":0.06670212765957448,"theta":-0.03788829787234043,"vega":0.05250106382978723,"rho":-0.01881484719156581,"breakevenPct":5.0993148674221045},{"delta":0.5,"premium":2.4980989956958393,"strike":47.60688665710187,"iv":0.4349829268292683,"gamma":0.06885997130559542,"theta":-0.036807604017216645,"vega":0.05282137733142037,"rho":-0.02095049522229931,"breakevenPct":4.247956566745855},{"delta":0.55,"premium":2.96424914675768,"strike":48.38566552901024,"iv":0.4390600682593857,"gamma":0.06780170648464164,"theta":-0.036601365187713314,"vega":0.052437201365187716,"rho":-0.023181231434817165,"breakevenPct":3.5843422155538875},{"delta":0.6,"premium":3.527083333333333,"strike":49.19444444444444,"iv":0.4507555555555556,"gamma":0.06435833333333334,"theta":-0.036388888888888894,"vega":0.05113611111111111,"rho":-0.025474490351649465,"breakevenPct":3.062277412203113},{"delta":0.65,"premium":3.8916666666666666,"strike":49.888888888888886,"iv":0.43131111111111115,"gamma":0.06456666666666667,"theta":-0.03277777777777778,"vega":0.04912222222222223,"rho":-0.027630215432397513,"breakevenPct":2.362084011415367},{"delta":0.7,"premium":4.353249630723781,"strike":50.62038404726736,"iv":0.4175293943870015,"gamma":0.06242865583456426,"theta":-0.029098079763663222,"vega":0.04594623338257017,"rho":-0.029849039989757232,"breakevenPct":1.7891436711025834},{"delta":0.75,"premium":4.909948979591836,"strike":51.41326530612245,"iv":0.407280612244898,"gamma":0.058496428571428574,"theta":-0.025216326530612242,"vega":0.04200969387755102,"rho":-0.032130860698543345,"breakevenPct":1.2878023210982563},{"delta":0.8,"premium":5.768918918918921,"strike":52.46546546546547,"iv":0.41084384384384387,"gamma":0.051309009009009,"theta":-0.021608708708708704,"vega":0.03713123123123122,"rho":-0.03463253358819819,"breakevenPct":0.8776341614380246},{"delta":0.85,"premium":6.622685185185185,"strike":53.49691358024691,"iv":0.40112345679012346,"gamma":0.04312592592592593,"theta":-0.016376851851851858,"vega":0.030677469135802472,"rho":-0.037123012298976736,"breakevenPct":0.5004703989349844},{"delta":0.9,"premium":7.457894736842106,"strike":54.50877192982456,"iv":0.3777438596491228,"gamma":0.03477894736842105,"theta":-0.009761403508771927,"vega":0.023198245614035082,"rho":-0.03959408318261188,"breakevenPct":0.12549948422318508}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}